date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,13.89,14.16,13.89,14.14,781600.0,12.4187,12.6601,12.4187,12.6422,781600.0
2004-01-23 10:00:00,14.14,14.16,14.03,14.09,503200.0,12.6422,12.6601,12.5438,12.5975,503200.0
2004-01-23 10:30:00,14.1,14.3,14.08,14.25,805600.0,12.6064,12.7852,12.5885,12.7405,805600.0
2004-01-23 11:00:00,14.24,14.25,14.13,14.15,492400.0,12.7316,12.7405,12.6332,12.6511,492400.0
2004-01-23 11:30:00,14.15,14.25,14.15,14.19,314400.0,12.6511,12.7405,12.6511,12.6869,314400.0
2004-01-23 12:00:00,14.21,14.21,14.13,14.13,145200.0,12.7048,12.7048,12.6332,12.6332,145200.0
2004-01-23 12:30:00,14.13,14.17,14.1,14.13,579200.0,12.6332,12.669,12.6064,12.6332,579200.0
2004-01-23 13:00:00,14.14,14.14,14.08,14.13,240000.0,12.6422,12.6422,12.5885,12.6332,240000.0
2004-01-23 13:30:00,14.13,14.13,14.04,14.09,564000.0,12.6332,12.6332,12.5528,12.5975,564000.0
2004-01-23 14:00:00,14.09,14.1,14.04,14.06,296000.0,12.5975,12.6064,12.5528,12.5707,296000.0
2004-01-23 14:30:00,14.05,14.12,14.05,14.07,293600.0,12.5617,12.6243,12.5617,12.5796,293600.0
2004-01-23 15:00:00,14.06,14.06,13.95,14.01,314000.0,12.5707,12.5707,12.4723,12.526,314000.0
2004-01-23 15:30:00,14.01,14.15,14.0,14.14,591600.0,12.526,12.6511,12.517,12.6422,591600.0
2004-01-26 09:30:00,14.19,14.21,14.04,14.07,494000.0,12.6869,12.7048,12.5528,12.5796,494000.0
2004-01-26 10:00:00,14.07,14.07,13.83,13.84,597200.0,12.5796,12.5796,12.365,12.374,597200.0
2004-01-26 10:30:00,13.86,14.01,13.84,13.95,608000.0,12.3918,12.526,12.374,12.4723,608000.0
2004-01-26 11:00:00,13.95,13.97,13.91,13.91,222800.0,12.4723,12.4902,12.4365,12.4365,222800.0
2004-01-26 11:30:00,13.92,13.94,13.9,13.94,195600.0,12.4455,12.4634,12.4276,12.4634,195600.0
2004-01-26 12:00:00,13.94,13.96,13.91,13.94,206400.0,12.4634,12.4812,12.4365,12.4634,206400.0
2004-01-26 12:30:00,13.93,13.94,13.92,13.93,36400.0,12.4544,12.4634,12.4455,12.4544,36400.0
2004-01-26 13:00:00,13.93,13.99,13.92,13.97,231200.0,12.4544,12.5081,12.4455,12.4902,231200.0
2004-01-26 13:30:00,13.97,13.98,13.91,13.91,319200.0,12.4902,12.4991,12.4365,12.4365,319200.0
2004-01-26 14:00:00,13.92,13.99,13.9,13.99,244000.0,12.4455,12.5081,12.4276,12.5081,244000.0
2004-01-26 14:30:00,13.99,14.05,13.94,13.94,267200.0,12.5081,12.5617,12.4634,12.4634,267200.0
2004-01-26 15:00:00,13.94,13.99,13.92,13.97,318400.0,12.4634,12.5081,12.4455,12.4902,318400.0
2004-01-26 15:30:00,13.97,14.06,13.92,13.96,773600.0,12.4902,12.5707,12.4455,12.4812,773600.0
2004-01-27 09:30:00,14.08,14.17,13.95,14.06,416400.0,12.5885,12.669,12.4723,12.5707,416400.0
2004-01-27 10:00:00,14.06,14.18,14.02,14.13,380400.0,12.5707,12.6779,12.5349,12.6332,380400.0
2004-01-27 10:30:00,14.13,14.29,14.09,14.09,736400.0,12.6332,12.7763,12.5975,12.5975,736400.0
2004-01-27 11:00:00,14.09,14.25,14.08,14.25,447200.0,12.5975,12.7405,12.5885,12.7405,447200.0
2004-01-27 11:30:00,14.23,14.26,14.12,14.14,460800.0,12.7226,12.7495,12.6243,12.6422,460800.0
2004-01-27 12:00:00,14.13,14.16,14.06,14.09,648400.0,12.6332,12.6601,12.5707,12.5975,648400.0
2004-01-27 12:30:00,14.08,14.13,14.08,14.1,290000.0,12.5885,12.6332,12.5885,12.6064,290000.0
2004-01-27 13:00:00,14.11,14.12,14.08,14.11,382000.0,12.6154,12.6243,12.5885,12.6154,382000.0
2004-01-27 13:30:00,14.12,14.27,14.11,14.22,194400.0,12.6243,12.7584,12.6154,12.7137,194400.0
2004-01-27 14:00:00,14.2,14.22,14.13,14.2,334800.0,12.6958,12.7137,12.6332,12.6958,334800.0
2004-01-27 14:30:00,14.18,14.28,14.18,14.2,277600.0,12.6779,12.7674,12.6779,12.6958,277600.0
2004-01-27 15:00:00,14.19,14.22,14.16,14.17,257200.0,12.6869,12.7137,12.6601,12.669,257200.0
2004-01-27 15:30:00,14.17,14.17,13.97,14.03,1054400.0,12.669,12.669,12.4902,12.5438,1054400.0
2004-01-28 09:30:00,14.12,14.15,14.0,14.05,400400.0,12.6243,12.6511,12.517,12.5617,400400.0
2004-01-28 10:00:00,14.04,14.05,13.97,13.99,593200.0,12.5528,12.5617,12.4902,12.5081,593200.0
2004-01-28 10:30:00,13.99,13.99,13.95,13.97,367200.0,12.5081,12.5081,12.4723,12.4902,367200.0
2004-01-28 11:00:00,13.97,13.98,13.95,13.95,196800.0,12.4902,12.4991,12.4723,12.4723,196800.0
2004-01-28 11:30:00,13.95,13.99,13.94,13.96,199600.0,12.4723,12.5081,12.4634,12.4812,199600.0
2004-01-28 12:00:00,13.96,13.96,13.91,13.91,217600.0,12.4812,12.4812,12.4365,12.4365,217600.0
2004-01-28 12:30:00,13.92,13.92,13.83,13.87,285200.0,12.4455,12.4455,12.365,12.4008,285200.0
2004-01-28 13:00:00,13.87,13.89,13.78,13.83,349200.0,12.4008,12.4187,12.3203,12.365,349200.0
2004-01-28 13:30:00,13.82,13.85,13.79,13.85,155200.0,12.3561,12.3829,12.3293,12.3829,155200.0
2004-01-28 14:00:00,13.85,13.85,13.7,13.74,492400.0,12.3829,12.3829,12.2488,12.2846,492400.0
2004-01-28 14:30:00,13.75,13.77,13.58,13.63,1116000.0,12.2935,12.3114,12.1415,12.1862,1116000.0
2004-01-28 15:00:00,13.63,13.72,13.53,13.53,633200.0,12.1862,12.2667,12.0968,12.0968,633200.0
2004-01-28 15:30:00,13.54,13.62,13.49,13.56,1043600.0,12.1057,12.1773,12.061,12.1236,1043600.0
2004-02-02 09:30:00,13.5,13.74,13.5,13.67,257600.0,12.07,12.2846,12.07,12.222,257600.0
2004-02-02 10:00:00,13.68,13.68,13.41,13.6,191200.0,12.2309,12.2309,11.9895,12.1594,191200.0
2004-02-02 10:30:00,13.59,13.67,13.41,13.41,225600.0,12.1504,12.222,11.9895,11.9895,225600.0
2004-02-02 11:00:00,13.41,13.43,13.36,13.39,316400.0,11.9895,12.0074,11.9448,11.9716,316400.0
2004-02-02 11:30:00,13.4,13.5,13.39,13.5,357600.0,11.9806,12.07,11.9716,12.07,357600.0
2004-02-02 12:00:00,13.49,13.57,13.47,13.54,121600.0,12.061,12.1326,12.0432,12.1057,121600.0
2004-02-02 12:30:00,13.52,13.69,13.51,13.68,89600.0,12.0879,12.2399,12.0789,12.2309,89600.0
2004-02-02 13:00:00,13.68,13.69,13.57,13.65,75200.0,12.2309,12.2399,12.1326,12.2041,75200.0
2004-02-02 13:30:00,13.65,13.68,13.63,13.64,56400.0,12.2041,12.2309,12.1862,12.1951,56400.0
2004-02-02 14:00:00,13.64,13.67,13.57,13.67,68800.0,12.1951,12.222,12.1326,12.222,68800.0
2004-02-02 14:30:00,13.68,13.68,13.56,13.6,106000.0,12.2309,12.2309,12.1236,12.1594,106000.0
2004-02-02 15:00:00,13.59,13.63,13.44,13.46,247200.0,12.1504,12.1862,12.0163,12.0342,247200.0
2004-02-02 15:30:00,13.45,13.46,13.31,13.42,398000.0,12.0253,12.0342,11.9001,11.9985,398000.0
2004-02-03 09:30:00,13.48,13.48,13.35,13.45,226800.0,12.0521,12.0521,11.9359,12.0253,226800.0
2004-02-03 10:00:00,13.45,13.6,13.45,13.54,333200.0,12.0253,12.1594,12.0253,12.1057,333200.0
2004-02-03 10:30:00,13.54,13.6,13.47,13.6,154800.0,12.1057,12.1594,12.0432,12.1594,154800.0
2004-02-03 11:00:00,13.63,13.68,13.59,13.63,168800.0,12.1862,12.2309,12.1504,12.1862,168800.0
2004-02-03 11:30:00,13.63,13.67,13.61,13.62,104800.0,12.1862,12.222,12.1683,12.1773,104800.0
2004-02-03 12:00:00,13.62,13.65,13.61,13.64,127600.0,12.1773,12.2041,12.1683,12.1951,127600.0
2004-02-03 12:30:00,13.63,13.69,13.63,13.69,105200.0,12.1862,12.2399,12.1862,12.2399,105200.0
2004-02-03 13:00:00,13.7,13.71,13.61,13.61,262000.0,12.2488,12.2577,12.1683,12.1683,262000.0
2004-02-03 13:30:00,13.63,13.67,13.6,13.66,206000.0,12.1862,12.222,12.1594,12.213,206000.0
2004-02-03 14:00:00,13.66,13.67,13.61,13.62,514000.0,12.213,12.222,12.1683,12.1773,514000.0
2004-02-03 14:30:00,13.63,13.65,13.61,13.62,322800.0,12.1862,12.2041,12.1683,12.1773,322800.0
2004-02-03 15:00:00,13.62,13.68,13.55,13.56,257200.0,12.1773,12.2309,12.1147,12.1236,257200.0
2004-02-03 15:30:00,13.56,13.62,13.52,13.54,464400.0,12.1236,12.1773,12.0879,12.1057,464400.0
2004-02-04 09:30:00,13.48,13.48,13.27,13.4,273200.0,12.0521,12.0521,11.8643,11.9806,273200.0
2004-02-04 10:00:00,13.38,13.48,13.31,13.38,424800.0,11.9627,12.0521,11.9001,11.9627,424800.0
2004-02-04 10:30:00,13.38,13.44,13.36,13.4,293200.0,11.9627,12.0163,11.9448,11.9806,293200.0
2004-02-04 11:00:00,13.4,13.42,13.38,13.38,230800.0,11.9806,11.9985,11.9627,11.9627,230800.0
2004-02-04 11:30:00,13.38,13.39,13.31,13.36,317200.0,11.9627,11.9716,11.9001,11.9448,317200.0
2004-02-04 12:00:00,13.36,13.38,13.29,13.3,287600.0,11.9448,11.9627,11.8822,11.8912,287600.0
2004-02-04 12:30:00,13.29,13.3,13.22,13.24,439200.0,11.8822,11.8912,11.8196,11.8375,439200.0
2004-02-04 13:00:00,13.23,13.31,13.2,13.29,468800.0,11.8286,11.9001,11.8018,11.8822,468800.0
2004-02-04 13:30:00,13.3,13.3,13.05,13.07,454800.0,11.8912,11.8912,11.6676,11.6855,454800.0
2004-02-04 14:00:00,13.07,13.14,12.95,13.13,500800.0,11.6855,11.7481,11.5782,11.7392,500800.0
2004-02-04 14:30:00,13.13,13.16,13.06,13.09,280400.0,11.7392,11.766,11.6766,11.7034,280400.0
2004-02-04 15:00:00,13.09,13.13,13.06,13.09,422000.0,11.7034,11.7392,11.6766,11.7034,422000.0
2004-02-04 15:30:00,13.09,13.09,12.93,12.96,778800.0,11.7034,11.7034,11.5604,11.5872,778800.0
2004-02-05 09:30:00,13.01,13.12,12.93,13.1,343200.0,11.6319,11.7302,11.5604,11.7123,343200.0
2004-02-05 10:00:00,13.11,13.15,13.04,13.11,264000.0,11.7213,11.7571,11.6587,11.7213,264000.0
2004-02-05 10:30:00,13.12,13.14,13.09,13.1,215600.0,11.7302,11.7481,11.7034,11.7123,215600.0
2004-02-05 11:00:00,13.1,13.13,13.01,13.1,267600.0,11.7123,11.7392,11.6319,11.7123,267600.0
2004-02-05 11:30:00,13.09,13.14,13.09,13.11,205600.0,11.7034,11.7481,11.7034,11.7213,205600.0
2004-02-05 12:00:00,13.11,13.22,13.11,13.22,316400.0,11.7213,11.8196,11.7213,11.8196,316400.0
2004-02-05 12:30:00,13.22,13.25,13.22,13.22,272800.0,11.8196,11.8465,11.8196,11.8196,272800.0
2004-02-05 13:00:00,13.22,13.25,13.19,13.22,232000.0,11.8196,11.8465,11.7928,11.8196,232000.0
2004-02-05 13:30:00,13.22,13.3,13.2,13.21,266000.0,11.8196,11.8912,11.8018,11.8107,266000.0
2004-02-05 14:00:00,13.2,13.3,13.2,13.29,207200.0,11.8018,11.8912,11.8018,11.8822,207200.0
2004-02-05 14:30:00,13.29,13.31,13.17,13.19,265600.0,11.8822,11.9001,11.7749,11.7928,265600.0
2004-02-05 15:00:00,13.19,13.23,13.13,13.2,150800.0,11.7928,11.8286,11.7392,11.8018,150800.0
2004-02-05 15:30:00,13.22,13.23,13.18,13.22,307200.0,11.8196,11.8286,11.7839,11.8196,307200.0
2004-02-06 09:30:00,13.16,13.35,13.12,13.18,352800.0,11.766,11.9359,11.7302,11.7839,352800.0
2004-02-06 10:00:00,13.16,13.27,13.11,13.16,435600.0,11.766,11.8643,11.7213,11.766,435600.0
2004-02-06 10:30:00,13.16,13.28,13.16,13.25,197600.0,11.766,11.8733,11.766,11.8465,197600.0
2004-02-06 11:00:00,13.25,13.29,13.24,13.27,122400.0,11.8465,11.8822,11.8375,11.8643,122400.0
2004-02-06 11:30:00,13.27,13.36,13.25,13.31,317600.0,11.8643,11.9448,11.8465,11.9001,317600.0
2004-02-06 12:00:00,13.31,13.33,13.25,13.28,286800.0,11.9001,11.918,11.8465,11.8733,286800.0
2004-02-06 12:30:00,13.28,13.3,13.26,13.28,148800.0,11.8733,11.8912,11.8554,11.8733,148800.0
2004-02-06 13:00:00,13.28,13.3,13.26,13.27,106000.0,11.8733,11.8912,11.8554,11.8643,106000.0
2004-02-06 13:30:00,13.26,13.27,13.24,13.26,212000.0,11.8554,11.8643,11.8375,11.8554,212000.0
2004-02-06 14:00:00,13.26,13.26,13.2,13.25,143200.0,11.8554,11.8554,11.8018,11.8465,143200.0
2004-02-06 14:30:00,13.25,13.25,13.24,13.25,203600.0,11.8465,11.8465,11.8375,11.8465,203600.0
2004-02-06 15:00:00,13.25,13.26,13.23,13.24,634800.0,11.8465,11.8554,11.8286,11.8375,634800.0
2004-02-06 15:30:00,13.24,13.3,13.23,13.25,497200.0,11.8375,11.8912,11.8286,11.8465,497200.0
2004-02-11 09:30:00,12.67,12.93,12.63,12.79,468000.0,11.3279,11.5604,11.2921,11.4352,468000.0
2004-02-11 10:00:00,12.81,12.9,12.8,12.86,250800.0,11.4531,11.5335,11.4441,11.4978,250800.0
2004-02-11 10:30:00,12.87,12.87,12.69,12.86,537600.0,11.5067,11.5067,11.3458,11.4978,537600.0
2004-02-11 11:00:00,12.86,12.97,12.86,12.94,671200.0,11.4978,11.5961,11.4978,11.5693,671200.0
2004-02-11 11:30:00,12.96,12.96,12.91,12.91,175600.0,11.5872,11.5872,11.5425,11.5425,175600.0
2004-02-11 12:00:00,12.91,12.95,12.91,12.94,184000.0,11.5425,11.5782,11.5425,11.5693,184000.0
2004-02-11 12:30:00,12.94,12.97,12.93,12.95,52800.0,11.5693,11.5961,11.5604,11.5782,52800.0
2004-02-11 13:00:00,12.95,12.99,12.94,12.98,78400.0,11.5782,11.614,11.5693,11.6051,78400.0
2004-02-11 13:30:00,12.98,13.03,12.95,13.01,170400.0,11.6051,11.6498,11.5782,11.6319,170400.0
2004-02-11 14:00:00,13.01,13.02,12.96,13.0,124800.0,11.6319,11.6408,11.5872,11.6229,124800.0
2004-02-11 14:30:00,13.01,13.03,12.99,12.99,189600.0,11.6319,11.6498,11.614,11.614,189600.0
2004-02-11 15:00:00,12.99,13.03,12.96,12.97,195200.0,11.614,11.6498,11.5872,11.5961,195200.0
2004-02-11 15:30:00,12.97,13.1,12.96,13.01,555200.0,11.5961,11.7123,11.5872,11.6319,555200.0
2004-02-12 09:30:00,13.3,13.31,13.13,13.21,658400.0,11.8912,11.9001,11.7392,11.8107,658400.0
2004-02-12 10:00:00,13.19,13.23,13.18,13.19,327200.0,11.7928,11.8286,11.7839,11.7928,327200.0
2004-02-12 10:30:00,13.19,13.19,13.02,13.03,192400.0,11.7928,11.7928,11.6408,11.6498,192400.0
2004-02-12 11:00:00,13.01,13.09,12.93,13.09,224800.0,11.6319,11.7034,11.5604,11.7034,224800.0
2004-02-12 11:30:00,13.09,13.11,12.99,13.04,271600.0,11.7034,11.7213,11.614,11.6587,271600.0
2004-02-12 12:00:00,13.04,13.05,12.98,13.01,256000.0,11.6587,11.6676,11.6051,11.6319,256000.0
2004-02-12 12:30:00,12.99,13.04,12.95,12.99,110400.0,11.614,11.6587,11.5782,11.614,110400.0
2004-02-12 13:00:00,12.99,12.99,12.89,12.94,212000.0,11.614,11.614,11.5246,11.5693,212000.0
2004-02-12 13:30:00,12.94,12.97,12.87,12.94,169200.0,11.5693,11.5961,11.5067,11.5693,169200.0
2004-02-12 14:00:00,12.93,12.96,12.9,12.93,90800.0,11.5604,11.5872,11.5335,11.5604,90800.0
2004-02-12 14:30:00,12.93,13.08,12.93,13.03,120800.0,11.5604,11.6945,11.5604,11.6498,120800.0
2004-02-12 15:00:00,13.02,13.03,12.93,12.96,158800.0,11.6408,11.6498,11.5604,11.5872,158800.0
2004-02-12 15:30:00,12.96,13.06,12.9,12.97,295600.0,11.5872,11.6766,11.5335,11.5961,295600.0
2004-02-13 09:30:00,12.99,13.04,12.77,12.82,723600.0,11.614,11.6587,11.4173,11.462,723600.0
2004-02-13 10:00:00,12.82,12.83,12.65,12.73,556800.0,11.462,11.4709,11.31,11.3815,556800.0
2004-02-13 10:30:00,12.75,12.75,12.62,12.62,464800.0,11.3994,11.3994,11.2832,11.2832,464800.0
2004-02-13 11:00:00,12.62,12.68,12.55,12.62,490800.0,11.2832,11.3368,11.2206,11.2832,490800.0
2004-02-13 11:30:00,12.62,12.62,12.55,12.57,308400.0,11.2832,11.2832,11.2206,11.2385,308400.0
2004-02-13 12:00:00,12.56,12.57,12.39,12.5,652000.0,11.2295,11.2385,11.0776,11.1759,652000.0
2004-02-13 12:30:00,12.49,12.56,12.49,12.55,392000.0,11.167,11.2295,11.167,11.2206,392000.0
2004-02-13 13:00:00,12.56,12.63,12.56,12.57,459600.0,11.2295,11.2921,11.2295,11.2385,459600.0
2004-02-13 13:30:00,12.56,12.6,12.56,12.56,52000.0,11.2295,11.2653,11.2295,11.2295,52000.0
2004-02-13 14:00:00,12.58,12.58,12.5,12.5,450400.0,11.2474,11.2474,11.1759,11.1759,450400.0
2004-02-13 14:30:00,12.5,12.53,12.45,12.46,561600.0,11.1759,11.2027,11.1312,11.1401,561600.0
2004-02-13 15:00:00,12.46,12.48,12.42,12.47,1407600.0,11.1401,11.158,11.1044,11.1491,1407600.0
2004-02-13 15:30:00,12.47,12.59,12.47,12.5,1600400.0,11.1491,11.2564,11.1491,11.1759,1600400.0
2004-02-17 09:30:00,12.36,12.42,12.19,12.26,1234000.0,11.0507,11.1044,10.8987,10.9613,1234000.0
2004-02-17 10:00:00,12.29,12.35,12.24,12.27,469600.0,10.9881,11.0418,10.9434,10.9703,469600.0
2004-02-17 10:30:00,12.29,12.33,12.28,12.33,292800.0,10.9881,11.0239,10.9792,11.0239,292800.0
2004-02-17 11:00:00,12.34,12.38,12.31,12.35,275200.0,11.0329,11.0686,11.006,11.0418,275200.0
2004-02-17 11:30:00,12.35,12.44,12.32,12.43,334000.0,11.0418,11.1223,11.015,11.1133,334000.0
2004-02-17 12:00:00,12.43,12.54,12.43,12.53,338000.0,11.1133,11.2117,11.1133,11.2027,338000.0
2004-02-17 12:30:00,12.53,12.55,12.5,12.5,231200.0,11.2027,11.2206,11.1759,11.1759,231200.0
2004-02-17 13:00:00,12.5,12.53,12.5,12.5,85600.0,11.1759,11.2027,11.1759,11.1759,85600.0
2004-02-17 13:30:00,12.5,12.53,12.5,12.5,76400.0,11.1759,11.2027,11.1759,11.1759,76400.0
2004-02-17 14:00:00,12.51,12.52,12.45,12.52,333600.0,11.1848,11.1938,11.1312,11.1938,333600.0
2004-02-17 14:30:00,12.52,12.56,12.42,12.47,568400.0,11.1938,11.2295,11.1044,11.1491,568400.0
2004-02-17 15:00:00,12.47,12.47,12.29,12.29,868400.0,11.1491,11.1491,10.9881,10.9881,868400.0
2004-02-17 15:30:00,12.3,12.4,12.29,12.38,1535200.0,10.9971,11.0865,10.9881,11.0686,1535200.0
2004-02-18 09:30:00,12.46,12.5,12.31,12.45,227600.0,11.1401,11.1759,11.006,11.1312,227600.0
2004-02-18 10:00:00,12.45,12.47,12.42,12.46,113200.0,11.1312,11.1491,11.1044,11.1401,113200.0
2004-02-18 10:30:00,12.45,12.46,12.4,12.43,318400.0,11.1312,11.1401,11.0865,11.1133,318400.0
2004-02-18 11:00:00,12.43,12.46,12.42,12.42,106400.0,11.1133,11.1401,11.1044,11.1044,106400.0
2004-02-18 11:30:00,12.42,12.43,12.31,12.32,249200.0,11.1044,11.1133,11.006,11.015,249200.0
2004-02-18 12:00:00,12.33,12.38,12.22,12.36,288000.0,11.0239,11.0686,10.9256,11.0507,288000.0
2004-02-18 12:30:00,12.38,12.45,12.33,12.4,194400.0,11.0686,11.1312,11.0239,11.0865,194400.0
2004-02-18 13:00:00,12.4,12.43,12.38,12.42,212400.0,11.0865,11.1133,11.0686,11.1044,212400.0
2004-02-18 13:30:00,12.42,12.45,12.4,12.4,205200.0,11.1044,11.1312,11.0865,11.0865,205200.0
2004-02-18 14:00:00,12.41,12.42,12.35,12.37,228400.0,11.0954,11.1044,11.0418,11.0597,228400.0
2004-02-18 14:30:00,12.35,12.39,12.32,12.37,302000.0,11.0418,11.0776,11.015,11.0597,302000.0
2004-02-18 15:00:00,12.37,12.39,12.31,12.34,125600.0,11.0597,11.0776,11.006,11.0329,125600.0
2004-02-18 15:30:00,12.34,12.34,12.24,12.31,471600.0,11.0329,11.0329,10.9434,11.006,471600.0
2004-02-19 09:30:00,12.38,12.47,12.3,12.37,232000.0,11.0686,11.1491,10.9971,11.0597,232000.0
2004-02-19 10:00:00,12.36,12.4,12.25,12.26,562800.0,11.0507,11.0865,10.9524,10.9613,562800.0
2004-02-19 10:30:00,12.26,12.29,12.22,12.23,427600.0,10.9613,10.9881,10.9256,10.9345,427600.0
2004-02-19 11:00:00,12.23,12.25,12.04,12.12,691600.0,10.9345,10.9524,10.7646,10.8362,691600.0
2004-02-19 11:30:00,12.12,12.25,12.06,12.06,296800.0,10.8362,10.9524,10.7825,10.7825,296800.0
2004-02-19 12:00:00,12.06,12.09,12.01,12.06,420400.0,10.7825,10.8093,10.7378,10.7825,420400.0
2004-02-19 12:30:00,12.06,12.08,11.74,11.95,1094400.0,10.7825,10.8004,10.4964,10.6842,1094400.0
2004-02-19 13:00:00,11.95,11.99,11.93,11.95,383600.0,10.6842,10.7199,10.6663,10.6842,383600.0
2004-02-19 13:30:00,11.95,11.95,11.9,11.94,415600.0,10.6842,10.6842,10.6395,10.6752,415600.0
2004-02-19 14:00:00,11.94,12.0,11.91,11.98,322400.0,10.6752,10.7289,10.6484,10.711,322400.0
2004-02-19 14:30:00,11.98,12.02,11.94,11.94,403200.0,10.711,10.7467,10.6752,10.6752,403200.0
2004-02-19 15:00:00,11.94,12.01,11.85,11.85,732400.0,10.6752,10.7378,10.5948,10.5948,732400.0
2004-02-19 15:30:00,11.85,11.92,11.8,11.89,722000.0,10.5948,10.6573,10.5501,10.6305,722000.0
2004-02-20 09:30:00,11.89,12.08,11.75,11.9,709200.0,10.6305,10.8004,10.5053,10.6395,709200.0
2004-02-20 10:00:00,11.91,12.08,11.88,12.07,691600.0,10.6484,10.8004,10.6216,10.7915,691600.0
2004-02-20 10:30:00,12.06,12.06,11.84,11.87,434800.0,10.7825,10.7825,10.5858,10.6126,434800.0
2004-02-20 11:00:00,11.87,12.0,11.85,11.99,342800.0,10.6126,10.7289,10.5948,10.7199,342800.0
2004-02-20 11:30:00,12.0,12.05,11.9,11.97,135200.0,10.7289,10.7736,10.6395,10.702,135200.0
2004-02-20 12:00:00,11.99,12.01,11.97,12.0,140800.0,10.7199,10.7378,10.702,10.7289,140800.0
2004-02-20 12:30:00,12.0,12.13,11.99,12.09,451200.0,10.7289,10.8451,10.7199,10.8093,451200.0
2004-02-20 13:00:00,12.08,12.15,12.06,12.13,336000.0,10.8004,10.863,10.7825,10.8451,336000.0
2004-02-20 13:30:00,12.13,12.25,12.12,12.25,442000.0,10.8451,10.9524,10.8362,10.9524,442000.0
2004-02-20 14:00:00,12.25,12.38,12.23,12.36,521200.0,10.9524,11.0686,10.9345,11.0507,521200.0
2004-02-20 14:30:00,12.36,12.4,12.26,12.26,305200.0,11.0507,11.0865,10.9613,10.9613,305200.0
2004-02-20 15:00:00,12.26,12.29,12.18,12.21,278800.0,10.9613,10.9881,10.8898,10.9166,278800.0
2004-02-20 15:30:00,12.21,12.24,12.16,12.17,438800.0,10.9166,10.9434,10.8719,10.8809,438800.0
2004-02-23 09:30:00,12.46,12.5,12.19,12.26,1181600.0,11.1401,11.1759,10.8987,10.9613,1181600.0
2004-02-23 10:00:00,12.26,12.26,12.04,12.15,430400.0,10.9613,10.9613,10.7646,10.863,430400.0
2004-02-23 10:30:00,12.14,12.24,12.12,12.21,315200.0,10.854,10.9434,10.8362,10.9166,315200.0
2004-02-23 11:00:00,12.21,12.28,12.18,12.2,351600.0,10.9166,10.9792,10.8898,10.9077,351600.0
2004-02-23 11:30:00,12.2,12.22,12.19,12.2,322800.0,10.9077,10.9256,10.8987,10.9077,322800.0
2004-02-23 12:00:00,12.2,12.2,12.13,12.15,192400.0,10.9077,10.9077,10.8451,10.863,192400.0
2004-02-23 12:30:00,12.14,12.24,12.14,12.23,306000.0,10.854,10.9434,10.854,10.9345,306000.0
2004-02-23 13:00:00,12.23,12.29,12.23,12.26,341200.0,10.9345,10.9881,10.9345,10.9613,341200.0
2004-02-23 13:30:00,12.26,12.26,12.22,12.24,300800.0,10.9613,10.9613,10.9256,10.9434,300800.0
2004-02-23 14:00:00,12.24,12.24,12.17,12.17,302800.0,10.9434,10.9434,10.8809,10.8809,302800.0
2004-02-23 14:30:00,12.17,12.17,11.96,11.98,616000.0,10.8809,10.8809,10.6931,10.711,616000.0
2004-02-23 15:00:00,11.98,12.03,11.95,12.01,476800.0,10.711,10.7557,10.6842,10.7378,476800.0
2004-02-23 15:30:00,12.01,12.03,11.94,11.95,1047600.0,10.7378,10.7557,10.6752,10.6842,1047600.0
2004-02-24 09:30:00,11.89,11.89,11.52,11.81,850800.0,10.6305,10.6305,10.2997,10.559,850800.0
2004-02-24 10:00:00,11.79,11.84,11.63,11.81,532400.0,10.5411,10.5858,10.3981,10.559,532400.0
2004-02-24 10:30:00,11.84,11.93,11.82,11.86,599200.0,10.5858,10.6663,10.5679,10.6037,599200.0
2004-02-24 11:00:00,11.86,11.93,11.84,11.92,193600.0,10.6037,10.6663,10.5858,10.6573,193600.0
2004-02-24 11:30:00,11.92,11.94,11.83,11.87,284000.0,10.6573,10.6752,10.5769,10.6126,284000.0
2004-02-24 12:00:00,11.87,11.89,11.85,11.88,74400.0,10.6126,10.6305,10.5948,10.6216,74400.0
2004-02-24 12:30:00,11.88,11.88,11.77,11.77,161600.0,10.6216,10.6216,10.5232,10.5232,161600.0
2004-02-24 13:00:00,11.77,11.94,11.76,11.89,145200.0,10.5232,10.6752,10.5143,10.6305,145200.0
2004-02-24 13:30:00,11.89,11.9,11.81,11.81,58000.0,10.6305,10.6395,10.559,10.559,58000.0
2004-02-24 14:00:00,11.81,11.83,11.73,11.74,163200.0,10.559,10.5769,10.4875,10.4964,163200.0
2004-02-24 14:30:00,11.73,11.73,11.63,11.67,302400.0,10.4875,10.4875,10.3981,10.4338,302400.0
2004-02-24 15:00:00,11.66,11.77,11.47,11.73,282800.0,10.4249,10.5232,10.255,10.4875,282800.0
2004-02-24 15:30:00,11.73,11.81,11.68,11.69,1002800.0,10.4875,10.559,10.4428,10.4517,1002800.0
2004-02-25 09:30:00,11.67,11.9,11.65,11.82,387200.0,10.4338,10.6395,10.4159,10.5679,387200.0
2004-02-25 10:00:00,11.82,11.9,11.78,11.79,162000.0,10.5679,10.6395,10.5322,10.5411,162000.0
2004-02-25 10:30:00,11.79,11.86,11.78,11.86,66400.0,10.5411,10.6037,10.5322,10.6037,66400.0
2004-02-25 11:00:00,11.85,11.95,11.8,11.8,140000.0,10.5948,10.6842,10.5501,10.5501,140000.0
2004-02-25 11:30:00,11.81,11.84,11.76,11.84,76800.0,10.559,10.5858,10.5143,10.5858,76800.0
2004-02-25 12:00:00,11.84,11.91,11.82,11.9,87200.0,10.5858,10.6484,10.5679,10.6395,87200.0
2004-02-25 12:30:00,11.89,11.99,11.86,11.95,188000.0,10.6305,10.7199,10.6037,10.6842,188000.0
2004-02-25 13:00:00,11.95,11.99,11.95,11.97,149600.0,10.6842,10.7199,10.6842,10.702,149600.0
2004-02-25 13:30:00,11.96,11.97,11.94,11.95,88000.0,10.6931,10.702,10.6752,10.6842,88000.0
2004-02-25 14:00:00,11.95,12.04,11.94,11.99,116800.0,10.6842,10.7646,10.6752,10.7199,116800.0
2004-02-25 14:30:00,12.01,12.06,11.99,12.0,138400.0,10.7378,10.7825,10.7199,10.7289,138400.0
2004-02-25 15:00:00,12.0,12.02,11.95,12.0,180000.0,10.7289,10.7467,10.6842,10.7289,180000.0
2004-02-25 15:30:00,12.01,12.07,11.98,11.98,295600.0,10.7378,10.7915,10.711,10.711,295600.0
2004-02-26 09:30:00,11.99,12.03,11.89,11.95,289600.0,10.7199,10.7557,10.6305,10.6842,289600.0
2004-02-26 10:00:00,11.96,11.98,11.89,11.9,102000.0,10.6931,10.711,10.6305,10.6395,102000.0
2004-02-26 10:30:00,11.9,11.91,11.8,11.82,170800.0,10.6395,10.6484,10.5501,10.5679,170800.0
2004-02-26 11:00:00,11.82,11.96,11.82,11.88,228000.0,10.5679,10.6931,10.5679,10.6216,228000.0
2004-02-26 11:30:00,11.91,11.98,11.89,11.89,113600.0,10.6484,10.711,10.6305,10.6305,113600.0
2004-02-26 12:00:00,11.89,11.96,11.88,11.96,93600.0,10.6305,10.6931,10.6216,10.6931,93600.0
2004-02-26 12:30:00,11.95,12.05,11.95,12.03,98400.0,10.6842,10.7736,10.6842,10.7557,98400.0
2004-02-26 13:00:00,12.04,12.05,11.99,12.02,65200.0,10.7646,10.7736,10.7199,10.7467,65200.0
2004-02-26 13:30:00,12.03,12.04,11.98,12.0,132000.0,10.7557,10.7646,10.711,10.7289,132000.0
2004-02-26 14:00:00,11.99,12.03,11.99,12.0,189200.0,10.7199,10.7557,10.7199,10.7289,189200.0
2004-02-26 14:30:00,12.0,12.03,12.0,12.02,161600.0,10.7289,10.7557,10.7289,10.7467,161600.0
2004-02-26 15:00:00,12.02,12.02,11.99,12.02,243600.0,10.7467,10.7467,10.7199,10.7467,243600.0
2004-02-26 15:30:00,12.02,12.02,11.96,12.0,453200.0,10.7467,10.7467,10.6931,10.7289,453200.0
2004-02-27 09:30:00,12.12,12.19,11.93,11.95,343200.0,10.8362,10.8987,10.6663,10.6842,343200.0
2004-02-27 10:00:00,11.95,12.01,11.9,11.95,472800.0,10.6842,10.7378,10.6395,10.6842,472800.0
2004-02-27 10:30:00,11.95,12.02,11.94,11.99,270800.0,10.6842,10.7467,10.6752,10.7199,270800.0
2004-02-27 11:00:00,12.0,12.01,11.94,11.96,344000.0,10.7289,10.7378,10.6752,10.6931,344000.0
2004-02-27 11:30:00,11.96,11.99,11.93,11.95,200400.0,10.6931,10.7199,10.6663,10.6842,200400.0
2004-02-27 12:00:00,11.96,11.98,11.89,11.93,279200.0,10.6931,10.711,10.6305,10.6663,279200.0
2004-02-27 12:30:00,11.94,11.96,11.9,11.94,79200.0,10.6752,10.6931,10.6395,10.6752,79200.0
2004-02-27 13:00:00,11.94,11.96,11.93,11.95,73600.0,10.6752,10.6931,10.6663,10.6842,73600.0
2004-02-27 13:30:00,11.95,11.98,11.89,11.89,75600.0,10.6842,10.711,10.6305,10.6305,75600.0
2004-02-27 14:00:00,11.9,11.93,11.84,11.87,384000.0,10.6395,10.6663,10.5858,10.6126,384000.0
2004-02-27 14:30:00,11.86,11.94,11.84,11.93,268400.0,10.6037,10.6752,10.5858,10.6663,268400.0
2004-02-27 15:00:00,11.93,11.95,11.9,11.94,239200.0,10.6663,10.6842,10.6395,10.6752,239200.0
2004-02-27 15:30:00,11.94,11.94,11.82,11.86,322000.0,10.6752,10.6752,10.5679,10.6037,322000.0
2004-03-01 09:30:00,11.78,12.04,11.77,11.97,1006400.0,10.5322,10.7646,10.5232,10.702,1006400.0
2004-03-01 10:00:00,11.97,12.04,11.9,11.96,406000.0,10.702,10.7646,10.6395,10.6931,406000.0
2004-03-01 10:30:00,11.96,12.03,11.8,11.81,365600.0,10.6931,10.7557,10.5501,10.559,365600.0
2004-03-01 11:00:00,11.83,11.85,11.78,11.81,274800.0,10.5769,10.5948,10.5322,10.559,274800.0
2004-03-01 11:30:00,11.81,11.86,11.79,11.85,233600.0,10.559,10.6037,10.5411,10.5948,233600.0
2004-03-01 12:00:00,11.85,11.86,11.79,11.83,202800.0,10.5948,10.6037,10.5411,10.5769,202800.0
2004-03-01 12:30:00,11.83,11.85,11.74,11.79,150400.0,10.5769,10.5948,10.4964,10.5411,150400.0
2004-03-01 13:00:00,11.79,11.96,11.79,11.93,236400.0,10.5411,10.6931,10.5411,10.6663,236400.0
2004-03-01 13:30:00,11.94,11.99,11.91,11.97,244400.0,10.6752,10.7199,10.6484,10.702,244400.0
2004-03-01 14:00:00,11.97,11.99,11.92,11.94,154000.0,10.702,10.7199,10.6573,10.6752,154000.0
2004-03-01 14:30:00,11.94,11.95,11.9,11.93,112400.0,10.6752,10.6842,10.6395,10.6663,112400.0
2004-03-01 15:00:00,11.93,11.97,11.93,11.94,252400.0,10.6663,10.702,10.6663,10.6752,252400.0
2004-03-01 15:30:00,11.95,11.97,11.87,11.96,481600.0,10.6842,10.702,10.6126,10.6931,481600.0
2004-03-02 09:30:00,11.68,11.77,11.63,11.74,621200.0,10.4428,10.5232,10.3981,10.4964,621200.0
2004-03-02 10:00:00,11.74,11.79,11.63,11.71,583200.0,10.4964,10.5411,10.3981,10.4696,583200.0
2004-03-02 10:30:00,11.7,11.72,11.56,11.67,488000.0,10.4606,10.4785,10.3355,10.4338,488000.0
2004-03-02 11:00:00,11.67,11.69,11.65,11.69,493600.0,10.4338,10.4517,10.4159,10.4517,493600.0
2004-03-02 11:30:00,11.68,11.68,11.61,11.61,196800.0,10.4428,10.4428,10.3802,10.3802,196800.0
2004-03-02 12:00:00,11.61,11.61,11.38,11.51,613200.0,10.3802,10.3802,10.1745,10.2908,613200.0
2004-03-02 12:30:00,11.52,11.56,11.47,11.49,424800.0,10.2997,10.3355,10.255,10.2729,424800.0
2004-03-02 13:00:00,11.48,11.51,11.47,11.49,272000.0,10.264,10.2908,10.255,10.2729,272000.0
2004-03-02 13:30:00,11.49,11.5,11.38,11.43,298400.0,10.2729,10.2818,10.1745,10.2192,298400.0
2004-03-02 14:00:00,11.43,11.45,11.38,11.44,342400.0,10.2192,10.2371,10.1745,10.2282,342400.0
2004-03-02 14:30:00,11.44,11.55,11.42,11.5,419600.0,10.2282,10.3265,10.2103,10.2818,419600.0
2004-03-02 15:00:00,11.49,11.53,11.45,11.52,470000.0,10.2729,10.3087,10.2371,10.2997,470000.0
2004-03-02 15:30:00,11.53,11.56,11.44,11.49,522000.0,10.3087,10.3355,10.2282,10.2729,522000.0
2004-03-03 09:30:00,11.38,11.56,11.34,11.44,360400.0,10.1745,10.3355,10.1388,10.2282,360400.0
2004-03-03 10:00:00,11.44,11.47,11.31,11.34,323200.0,10.2282,10.255,10.112,10.1388,323200.0
2004-03-03 10:30:00,11.34,11.38,11.2,11.22,960400.0,10.1388,10.1745,10.0136,10.0315,960400.0
2004-03-03 11:00:00,11.22,11.29,11.21,11.22,1868000.0,10.0315,10.0941,10.0226,10.0315,1868000.0
2004-03-03 11:30:00,11.23,11.34,11.22,11.31,437200.0,10.0404,10.1388,10.0315,10.112,437200.0
2004-03-03 12:00:00,11.31,11.38,11.3,11.36,297200.0,10.112,10.1745,10.103,10.1567,297200.0
2004-03-03 12:30:00,11.35,11.36,11.29,11.31,126400.0,10.1477,10.1567,10.0941,10.112,126400.0
2004-03-03 13:00:00,11.31,11.31,11.24,11.29,499600.0,10.112,10.112,10.0494,10.0941,499600.0
2004-03-03 13:30:00,11.29,11.31,11.22,11.22,474800.0,10.0941,10.112,10.0315,10.0315,474800.0
2004-03-03 14:00:00,11.22,11.31,11.19,11.25,439600.0,10.0315,10.112,10.0047,10.0583,439600.0
2004-03-03 14:30:00,11.24,11.29,11.23,11.27,300800.0,10.0494,10.0941,10.0404,10.0762,300800.0
2004-03-03 15:00:00,11.27,11.3,11.22,11.22,422800.0,10.0762,10.103,10.0315,10.0315,422800.0
2004-03-03 15:30:00,11.24,11.31,11.21,11.3,496800.0,10.0494,10.112,10.0226,10.103,496800.0
2004-03-04 09:30:00,11.36,11.42,11.28,11.36,218800.0,10.1567,10.2103,10.0851,10.1567,218800.0
2004-03-04 10:00:00,11.35,11.37,11.31,11.33,157600.0,10.1477,10.1656,10.112,10.1298,157600.0
2004-03-04 10:30:00,11.34,11.35,11.26,11.28,227600.0,10.1388,10.1477,10.0673,10.0851,227600.0
2004-03-04 11:00:00,11.28,11.38,11.26,11.34,289600.0,10.0851,10.1745,10.0673,10.1388,289600.0
2004-03-04 11:30:00,11.34,11.35,11.31,11.34,147600.0,10.1388,10.1477,10.112,10.1388,147600.0
2004-03-04 12:00:00,11.34,11.55,11.34,11.52,255600.0,10.1388,10.3265,10.1388,10.2997,255600.0
2004-03-04 12:30:00,11.52,11.57,11.51,11.54,231200.0,10.2997,10.3444,10.2908,10.3176,231200.0
2004-03-04 13:00:00,11.56,11.56,11.45,11.45,118800.0,10.3355,10.3355,10.2371,10.2371,118800.0
2004-03-04 13:30:00,11.45,11.49,11.41,11.42,228800.0,10.2371,10.2729,10.2014,10.2103,228800.0
2004-03-04 14:00:00,11.42,11.44,11.38,11.38,109600.0,10.2103,10.2282,10.1745,10.1745,109600.0
2004-03-04 14:30:00,11.38,11.39,11.3,11.38,184000.0,10.1745,10.1835,10.103,10.1745,184000.0
2004-03-04 15:00:00,11.38,11.41,11.36,11.37,160800.0,10.1745,10.2014,10.1567,10.1656,160800.0
2004-03-04 15:30:00,11.36,11.45,11.35,11.44,517600.0,10.1567,10.2371,10.1477,10.2282,517600.0
2004-03-05 09:30:00,11.27,11.33,11.1,11.22,952000.0,10.0762,10.1298,9.9242,10.0315,952000.0
2004-03-05 10:00:00,11.22,11.28,11.22,11.27,402000.0,10.0315,10.0851,10.0315,10.0762,402000.0
2004-03-05 10:30:00,11.27,11.39,11.27,11.3,372400.0,10.0762,10.1835,10.0762,10.103,372400.0
2004-03-05 11:00:00,11.3,11.36,11.28,11.32,388000.0,10.103,10.1567,10.0851,10.1209,388000.0
2004-03-05 11:30:00,11.31,11.43,11.3,11.42,350400.0,10.112,10.2192,10.103,10.2103,350400.0
2004-03-05 12:00:00,11.42,11.53,11.42,11.45,557600.0,10.2103,10.3087,10.2103,10.2371,557600.0
2004-03-05 12:30:00,11.46,11.53,11.39,11.51,240000.0,10.2461,10.3087,10.1835,10.2908,240000.0
2004-03-05 13:00:00,11.52,11.53,11.4,11.47,287600.0,10.2997,10.3087,10.1924,10.255,287600.0
2004-03-05 13:30:00,11.47,11.5,11.43,11.44,170000.0,10.255,10.2818,10.2192,10.2282,170000.0
2004-03-05 14:00:00,11.45,11.53,11.45,11.45,149600.0,10.2371,10.3087,10.2371,10.2371,149600.0
2004-03-05 14:30:00,11.46,11.56,11.45,11.51,244000.0,10.2461,10.3355,10.2371,10.2908,244000.0
2004-03-05 15:00:00,11.52,11.56,11.51,11.52,258800.0,10.2997,10.3355,10.2908,10.2997,258800.0
2004-03-05 15:30:00,11.53,11.62,11.53,11.58,644000.0,10.3087,10.3891,10.3087,10.3534,644000.0
2004-03-08 09:30:00,11.62,11.63,11.41,11.41,486000.0,10.3891,10.3981,10.2014,10.2014,486000.0
2004-03-08 10:00:00,11.42,11.49,11.38,11.41,306400.0,10.2103,10.2729,10.1745,10.2014,306400.0
2004-03-08 10:30:00,11.42,11.43,11.33,11.36,339200.0,10.2103,10.2192,10.1298,10.1567,339200.0
2004-03-08 11:00:00,11.36,11.36,11.31,11.32,308000.0,10.1567,10.1567,10.112,10.1209,308000.0
2004-03-08 11:30:00,11.34,11.34,11.25,11.28,284000.0,10.1388,10.1388,10.0583,10.0851,284000.0
2004-03-08 12:00:00,11.28,11.31,11.25,11.28,288800.0,10.0851,10.112,10.0583,10.0851,288800.0
2004-03-08 12:30:00,11.28,11.31,11.26,11.3,160800.0,10.0851,10.112,10.0673,10.103,160800.0
2004-03-08 13:00:00,11.3,11.31,11.22,11.24,274400.0,10.103,10.112,10.0315,10.0494,274400.0
2004-03-08 13:30:00,11.24,11.28,11.19,11.19,294000.0,10.0494,10.0851,10.0047,10.0047,294000.0
2004-03-08 14:00:00,11.19,11.27,11.19,11.21,567600.0,10.0047,10.0762,10.0047,10.0226,567600.0
2004-03-08 14:30:00,11.2,11.22,11.13,11.2,468000.0,10.0136,10.0315,9.951,10.0136,468000.0
2004-03-08 15:00:00,11.19,11.2,11.13,11.2,282000.0,10.0047,10.0136,9.951,10.0136,282000.0
2004-03-08 15:30:00,11.2,11.21,11.13,11.18,711200.0,10.0136,10.0226,9.951,9.9957,711200.0
2004-03-09 09:30:00,11.13,11.31,11.1,11.27,388000.0,9.951,10.112,9.9242,10.0762,388000.0
2004-03-09 10:00:00,11.27,11.28,11.21,11.21,755600.0,10.0762,10.0851,10.0226,10.0226,755600.0
2004-03-09 10:30:00,11.22,11.24,10.9,11.06,986000.0,10.0315,10.0494,9.7454,9.8884,986000.0
2004-03-09 11:00:00,11.06,11.18,11.04,11.16,302800.0,9.8884,9.9957,9.8706,9.9778,302800.0
2004-03-09 11:30:00,11.16,11.2,11.14,11.2,180400.0,9.9778,10.0136,9.96,10.0136,180400.0
2004-03-09 12:00:00,11.2,11.23,11.13,11.13,196800.0,10.0136,10.0404,9.951,9.951,196800.0
2004-03-09 12:30:00,11.14,11.17,11.06,11.06,183600.0,9.96,9.9868,9.8884,9.8884,183600.0
2004-03-09 13:00:00,11.06,11.06,10.94,10.96,514400.0,9.8884,9.8884,9.7812,9.799,514400.0
2004-03-09 13:30:00,10.96,10.96,10.88,10.92,386800.0,9.799,9.799,9.7275,9.7633,386800.0
2004-03-09 14:00:00,10.92,10.97,10.88,10.91,273200.0,9.7633,9.808,9.7275,9.7543,273200.0
2004-03-09 14:30:00,10.91,10.92,10.79,10.8,540000.0,9.7543,9.7633,9.647,9.656,540000.0
2004-03-09 15:00:00,10.83,10.9,10.78,10.79,432000.0,9.6828,9.7454,9.6381,9.647,432000.0
2004-03-09 15:30:00,10.79,10.94,10.78,10.83,768000.0,9.647,9.7812,9.6381,9.6828,768000.0
2004-03-10 09:30:00,10.78,11.03,10.76,10.92,448800.0,9.6381,9.8616,9.6202,9.7633,448800.0
2004-03-10 10:00:00,10.92,10.96,10.9,10.95,327600.0,9.7633,9.799,9.7454,9.7901,327600.0
2004-03-10 10:30:00,10.95,10.98,10.86,10.94,230000.0,9.7901,9.8169,9.7096,9.7812,230000.0
2004-03-10 11:00:00,10.95,10.97,10.85,10.88,210400.0,9.7901,9.808,9.7007,9.7275,210400.0
2004-03-10 11:30:00,10.89,10.95,10.88,10.92,206800.0,9.7364,9.7901,9.7275,9.7633,206800.0
2004-03-10 12:00:00,10.93,10.98,10.9,10.93,96800.0,9.7722,9.8169,9.7454,9.7722,96800.0
2004-03-10 12:30:00,10.93,10.94,10.89,10.93,114000.0,9.7722,9.7812,9.7364,9.7722,114000.0
2004-03-10 13:00:00,10.93,10.95,10.76,10.76,265200.0,9.7722,9.7901,9.6202,9.6202,265200.0
2004-03-10 13:30:00,10.77,10.8,10.63,10.71,459600.0,9.6292,9.656,9.504,9.5755,459600.0
2004-03-10 14:00:00,10.72,10.81,10.7,10.77,362000.0,9.5845,9.6649,9.5666,9.6292,362000.0
2004-03-10 14:30:00,10.77,10.79,10.73,10.75,209600.0,9.6292,9.647,9.5934,9.6113,209600.0
2004-03-10 15:00:00,10.76,10.76,10.53,10.6,871600.0,9.6202,9.6202,9.4146,9.4772,871600.0
2004-03-10 15:30:00,10.6,10.71,10.52,10.56,840400.0,9.4772,9.5755,9.4056,9.4414,840400.0
2004-03-11 09:30:00,10.51,10.81,10.49,10.74,934400.0,9.3967,9.6649,9.3788,9.6023,934400.0
2004-03-11 10:00:00,10.72,10.91,10.68,10.85,687200.0,9.5845,9.7543,9.5487,9.7007,687200.0
2004-03-11 10:30:00,10.85,10.89,10.67,10.74,403200.0,9.7007,9.7364,9.5398,9.6023,403200.0
2004-03-11 11:00:00,10.74,10.84,10.71,10.83,282000.0,9.6023,9.6917,9.5755,9.6828,282000.0
2004-03-11 11:30:00,10.84,10.88,10.8,10.87,196800.0,9.6917,9.7275,9.656,9.7186,196800.0
2004-03-11 12:00:00,10.87,10.9,10.84,10.85,234800.0,9.7186,9.7454,9.6917,9.7007,234800.0
2004-03-11 12:30:00,10.85,10.97,10.82,10.93,193200.0,9.7007,9.808,9.6739,9.7722,193200.0
2004-03-11 13:00:00,10.93,10.95,10.81,10.9,227200.0,9.7722,9.7901,9.6649,9.7454,227200.0
2004-03-11 13:30:00,10.9,10.91,10.86,10.9,202400.0,9.7454,9.7543,9.7096,9.7454,202400.0
2004-03-11 14:00:00,10.9,11.03,10.84,10.97,307600.0,9.7454,9.8616,9.6917,9.808,307600.0
2004-03-11 14:30:00,10.97,10.97,10.81,10.82,656000.0,9.808,9.808,9.6649,9.6739,656000.0
2004-03-11 15:00:00,10.82,10.96,10.75,10.81,357200.0,9.6739,9.799,9.6113,9.6649,357200.0
2004-03-11 15:30:00,10.8,10.86,10.67,10.72,560800.0,9.656,9.7096,9.5398,9.5845,560800.0
2004-03-12 09:30:00,10.81,10.95,10.71,10.94,431600.0,9.6649,9.7901,9.5755,9.7812,431600.0
2004-03-12 10:00:00,10.92,10.94,10.85,10.88,296800.0,9.7633,9.7812,9.7007,9.7275,296800.0
2004-03-12 10:30:00,10.9,10.91,10.82,10.85,145600.0,9.7454,9.7543,9.6739,9.7007,145600.0
2004-03-12 11:00:00,10.85,10.92,10.84,10.92,256400.0,9.7007,9.7633,9.6917,9.7633,256400.0
2004-03-12 11:30:00,10.93,11.06,10.88,11.03,434800.0,9.7722,9.8884,9.7275,9.8616,434800.0
2004-03-12 12:00:00,11.03,11.04,10.93,10.93,321200.0,9.8616,9.8706,9.7722,9.7722,321200.0
2004-03-12 12:30:00,10.94,10.97,10.88,10.94,212000.0,9.7812,9.808,9.7275,9.7812,212000.0
2004-03-12 13:00:00,10.94,10.97,10.91,10.95,227200.0,9.7812,9.808,9.7543,9.7901,227200.0
2004-03-12 13:30:00,10.94,11.01,10.93,10.96,78400.0,9.7812,9.8437,9.7722,9.799,78400.0
2004-03-12 14:00:00,10.96,10.97,10.86,10.87,104800.0,9.799,9.808,9.7096,9.7186,104800.0
2004-03-12 14:30:00,10.87,10.97,10.83,10.89,310800.0,9.7186,9.808,9.6828,9.7364,310800.0
2004-03-12 15:00:00,10.9,10.98,10.86,10.97,109200.0,9.7454,9.8169,9.7096,9.808,109200.0
2004-03-12 15:30:00,10.96,10.98,10.88,10.95,300800.0,9.799,9.8169,9.7275,9.7901,300800.0
2004-03-15 09:30:00,10.97,11.0,10.85,10.9,196000.0,9.808,9.8348,9.7007,9.7454,196000.0
2004-03-15 10:00:00,10.92,10.92,10.78,10.83,215600.0,9.7633,9.7633,9.6381,9.6828,215600.0
2004-03-15 10:30:00,10.83,10.84,10.77,10.81,306400.0,9.6828,9.6917,9.6292,9.6649,306400.0
2004-03-15 11:00:00,10.8,10.81,10.71,10.74,296800.0,9.656,9.6649,9.5755,9.6023,296800.0
2004-03-15 11:30:00,10.75,10.78,10.66,10.72,162400.0,9.6113,9.6381,9.5308,9.5845,162400.0
2004-03-15 12:00:00,10.73,10.79,10.69,10.71,248000.0,9.5934,9.647,9.5576,9.5755,248000.0
2004-03-15 12:30:00,10.71,10.78,10.66,10.75,214400.0,9.5755,9.6381,9.5308,9.6113,214400.0
2004-03-15 13:00:00,10.76,10.78,10.72,10.76,334000.0,9.6202,9.6381,9.5845,9.6202,334000.0
2004-03-15 13:30:00,10.76,10.81,10.76,10.81,366800.0,9.6202,9.6649,9.6202,9.6649,366800.0
2004-03-15 14:00:00,10.79,10.83,10.74,10.77,230800.0,9.647,9.6828,9.6023,9.6292,230800.0
2004-03-15 14:30:00,10.77,10.79,10.76,10.78,216000.0,9.6292,9.647,9.6202,9.6381,216000.0
2004-03-15 15:00:00,10.78,10.83,10.76,10.78,299600.0,9.6381,9.6828,9.6202,9.6381,299600.0
2004-03-15 15:30:00,10.79,10.82,10.71,10.73,618800.0,9.647,9.6739,9.5755,9.5934,618800.0
2004-03-16 09:30:00,10.83,11.05,10.79,10.97,503600.0,9.6828,9.8795,9.647,9.808,503600.0
2004-03-16 10:00:00,10.98,10.98,10.89,10.97,329200.0,9.8169,9.8169,9.7364,9.808,329200.0
2004-03-16 10:30:00,10.96,10.97,10.88,10.92,175600.0,9.799,9.808,9.7275,9.7633,175600.0
2004-03-16 11:00:00,10.92,10.97,10.92,10.97,213200.0,9.7633,9.808,9.7633,9.808,213200.0
2004-03-16 11:30:00,10.95,10.96,10.84,10.91,151200.0,9.7901,9.799,9.6917,9.7543,151200.0
2004-03-16 12:00:00,10.9,10.91,10.69,10.74,333600.0,9.7454,9.7543,9.5576,9.6023,333600.0
2004-03-16 12:30:00,10.75,10.78,10.66,10.68,184800.0,9.6113,9.6381,9.5308,9.5487,184800.0
2004-03-16 13:00:00,10.7,10.8,10.7,10.76,320000.0,9.5666,9.656,9.5666,9.6202,320000.0
2004-03-16 13:30:00,10.76,10.83,10.75,10.82,175600.0,9.6202,9.6828,9.6113,9.6739,175600.0
2004-03-16 14:00:00,10.81,10.88,10.79,10.83,1042800.0,9.6649,9.7275,9.647,9.6828,1042800.0
2004-03-16 14:30:00,10.83,10.85,10.71,10.71,600800.0,9.6828,9.7007,9.5755,9.5755,600800.0
2004-03-16 15:00:00,10.71,10.8,10.68,10.79,671200.0,9.5755,9.656,9.5487,9.647,671200.0
2004-03-16 15:30:00,10.79,10.91,10.79,10.89,576000.0,9.647,9.7543,9.647,9.7364,576000.0
2004-03-17 09:30:00,10.94,10.99,10.88,10.96,716000.0,9.7812,9.8259,9.7275,9.799,716000.0
2004-03-17 10:00:00,10.96,11.13,10.95,11.03,670000.0,9.799,9.951,9.7901,9.8616,670000.0
2004-03-17 10:30:00,11.02,11.05,10.9,10.96,318800.0,9.8527,9.8795,9.7454,9.799,318800.0
2004-03-17 11:00:00,10.97,11.05,10.94,11.02,253200.0,9.808,9.8795,9.7812,9.8527,253200.0
2004-03-17 11:30:00,11.02,11.04,10.97,10.99,176400.0,9.8527,9.8706,9.808,9.8259,176400.0
2004-03-17 12:00:00,10.98,11.02,10.97,11.0,294800.0,9.8169,9.8527,9.808,9.8348,294800.0
2004-03-17 12:30:00,10.99,11.03,10.97,11.0,206000.0,9.8259,9.8616,9.808,9.8348,206000.0
2004-03-17 13:00:00,10.99,11.0,10.96,11.0,206400.0,9.8259,9.8348,9.799,9.8348,206400.0
2004-03-17 13:30:00,11.0,11.07,10.99,11.07,179200.0,9.8348,9.8974,9.8259,9.8974,179200.0
2004-03-17 14:00:00,11.07,11.12,11.06,11.1,203600.0,9.8974,9.9421,9.8884,9.9242,203600.0
2004-03-17 14:30:00,11.11,11.19,11.1,11.14,324400.0,9.9331,10.0047,9.9242,9.96,324400.0
2004-03-17 15:00:00,11.15,11.2,11.13,11.18,159600.0,9.9689,10.0136,9.951,9.9957,159600.0
2004-03-17 15:30:00,11.18,11.2,11.12,11.13,366000.0,9.9957,10.0136,9.9421,9.951,366000.0
2004-03-18 09:30:00,11.11,11.2,11.03,11.14,291200.0,9.9331,10.0136,9.8616,9.96,291200.0
2004-03-18 10:00:00,11.13,11.13,11.03,11.05,143600.0,9.951,9.951,9.8616,9.8795,143600.0
2004-03-18 10:30:00,11.05,11.05,11.0,11.0,77200.0,9.8795,9.8795,9.8348,9.8348,77200.0
2004-03-18 11:00:00,11.0,11.05,11.0,11.05,143200.0,9.8348,9.8795,9.8348,9.8795,143200.0
2004-03-18 11:30:00,11.04,11.09,11.03,11.07,113600.0,9.8706,9.9153,9.8616,9.8974,113600.0
2004-03-18 12:00:00,11.08,11.1,10.9,10.92,500000.0,9.9063,9.9242,9.7454,9.7633,500000.0
2004-03-18 12:30:00,10.91,10.92,10.78,10.84,500400.0,9.7543,9.7633,9.6381,9.6917,500400.0
2004-03-18 13:00:00,10.83,11.0,10.83,10.97,316800.0,9.6828,9.8348,9.6828,9.808,316800.0
2004-03-18 13:30:00,10.98,10.98,10.83,10.9,97200.0,9.8169,9.8169,9.6828,9.7454,97200.0
2004-03-18 14:00:00,10.92,10.93,10.85,10.88,96000.0,9.7633,9.7722,9.7007,9.7275,96000.0
2004-03-18 14:30:00,10.89,10.92,10.88,10.89,40800.0,9.7364,9.7633,9.7275,9.7364,40800.0
2004-03-18 15:00:00,10.89,10.99,10.89,10.99,243600.0,9.7364,9.8259,9.7364,9.8259,243600.0
2004-03-18 15:30:00,10.99,10.99,10.9,10.94,509200.0,9.8259,9.8259,9.7454,9.7812,509200.0
2004-03-19 09:30:00,11.0,11.13,10.97,11.08,243200.0,9.8348,9.951,9.808,9.9063,243200.0
2004-03-19 10:00:00,11.09,11.09,11.04,11.08,121200.0,9.9153,9.9153,9.8706,9.9063,121200.0
2004-03-19 10:30:00,11.07,11.13,11.07,11.13,152400.0,9.8974,9.951,9.8974,9.951,152400.0
2004-03-19 11:00:00,11.13,11.24,11.12,11.16,463200.0,9.951,10.0494,9.9421,9.9778,463200.0
2004-03-19 11:30:00,11.16,11.18,11.05,11.09,524000.0,9.9778,9.9957,9.8795,9.9153,524000.0
2004-03-19 12:00:00,11.09,11.18,11.05,11.09,96000.0,9.9153,9.9957,9.8795,9.9153,96000.0
2004-03-19 12:30:00,11.09,11.09,10.99,11.03,153200.0,9.9153,9.9153,9.8259,9.8616,153200.0
2004-03-19 13:00:00,11.03,11.06,10.88,10.9,190800.0,9.8616,9.8884,9.7275,9.7454,190800.0
2004-03-19 13:30:00,10.9,10.96,10.9,10.94,73600.0,9.7454,9.799,9.7454,9.7812,73600.0
2004-03-19 14:00:00,10.95,11.04,10.93,11.03,130000.0,9.7901,9.8706,9.7722,9.8616,130000.0
2004-03-19 14:30:00,11.03,11.04,10.94,10.94,94000.0,9.8616,9.8706,9.7812,9.7812,94000.0
2004-03-19 15:00:00,10.95,11.0,10.38,11.0,237600.0,9.7901,9.8348,9.2805,9.8348,237600.0
2004-03-19 15:30:00,11.0,11.0,10.85,10.96,259600.0,9.8348,9.8348,9.7007,9.799,259600.0
2004-03-22 09:30:00,10.89,10.89,10.61,10.66,615200.0,9.7364,9.7364,9.4861,9.5308,615200.0
2004-03-22 10:00:00,10.65,10.66,10.49,10.56,378000.0,9.5219,9.5308,9.3788,9.4414,378000.0
2004-03-22 10:30:00,10.56,10.65,10.53,10.63,231600.0,9.4414,9.5219,9.4146,9.504,231600.0
2004-03-22 11:00:00,10.63,10.69,10.6,10.67,320000.0,9.504,9.5576,9.4772,9.5398,320000.0
2004-03-22 11:30:00,10.66,10.66,10.62,10.65,93600.0,9.5308,9.5308,9.495,9.5219,93600.0
2004-03-22 12:00:00,10.66,10.67,10.6,10.64,126800.0,9.5308,9.5398,9.4772,9.5129,126800.0
2004-03-22 12:30:00,10.65,10.72,10.65,10.71,154000.0,9.5219,9.5845,9.5219,9.5755,154000.0
2004-03-22 13:00:00,10.7,10.7,10.54,10.57,116400.0,9.5666,9.5666,9.4235,9.4503,116400.0
2004-03-22 13:30:00,10.56,10.62,10.54,10.54,93200.0,9.4414,9.495,9.4235,9.4235,93200.0
2004-03-22 14:00:00,10.54,10.55,10.44,10.5,223200.0,9.4235,9.4325,9.3341,9.3878,223200.0
2004-03-22 14:30:00,10.49,10.58,10.48,10.54,239600.0,9.3788,9.4593,9.3699,9.4235,239600.0
2004-03-22 15:00:00,10.54,10.65,10.54,10.64,461200.0,9.4235,9.5219,9.4235,9.5129,461200.0
2004-03-22 15:30:00,10.64,10.71,10.62,10.66,510400.0,9.5129,9.5755,9.495,9.5308,510400.0
2004-03-23 09:30:00,10.79,10.79,10.66,10.68,545200.0,9.647,9.647,9.5308,9.5487,545200.0
2004-03-23 10:00:00,10.69,10.7,10.55,10.55,495600.0,9.5576,9.5666,9.4325,9.4325,495600.0
2004-03-23 10:30:00,10.55,10.65,10.52,10.53,419200.0,9.4325,9.5219,9.4056,9.4146,419200.0
2004-03-23 11:00:00,10.53,10.6,10.47,10.51,199600.0,9.4146,9.4772,9.3609,9.3967,199600.0
2004-03-23 11:30:00,10.51,10.56,10.49,10.56,120800.0,9.3967,9.4414,9.3788,9.4414,120800.0
2004-03-23 12:00:00,10.56,10.56,10.48,10.52,117600.0,9.4414,9.4414,9.3699,9.4056,117600.0
2004-03-23 12:30:00,10.51,10.57,10.5,10.56,113200.0,9.3967,9.4503,9.3878,9.4414,113200.0
2004-03-23 13:00:00,10.57,10.57,10.51,10.54,70000.0,9.4503,9.4503,9.3967,9.4235,70000.0
2004-03-23 13:30:00,10.54,10.59,10.53,10.54,217200.0,9.4235,9.4682,9.4146,9.4235,217200.0
2004-03-23 14:00:00,10.53,10.59,10.53,10.58,208800.0,9.4146,9.4682,9.4146,9.4593,208800.0
2004-03-23 14:30:00,10.58,10.63,10.56,10.61,610400.0,9.4593,9.504,9.4414,9.4861,610400.0
2004-03-23 15:00:00,10.61,10.65,10.59,10.65,318800.0,9.4861,9.5219,9.4682,9.5219,318800.0
2004-03-23 15:30:00,10.65,10.66,10.48,10.48,553200.0,9.5219,9.5308,9.3699,9.3699,553200.0
2004-03-24 10:00:00,10.22,10.29,10.22,10.25,184000.0,9.1374,9.2,9.1374,9.1642,184000.0
2004-03-24 10:30:00,10.25,10.33,10.21,10.27,527600.0,9.1642,9.2358,9.1285,9.1821,527600.0
2004-03-24 11:00:00,10.27,10.3,10.22,10.27,629600.0,9.1821,9.2089,9.1374,9.1821,629600.0
2004-03-24 11:30:00,10.28,10.34,10.25,10.34,406400.0,9.1911,9.2447,9.1642,9.2447,406400.0
2004-03-24 12:00:00,10.34,10.45,10.31,10.44,632800.0,9.2447,9.3431,9.2179,9.3341,632800.0
2004-03-24 12:30:00,10.46,10.5,10.31,10.47,511200.0,9.352,9.3878,9.2179,9.3609,511200.0
2004-03-24 13:00:00,10.47,10.53,10.45,10.52,474000.0,9.3609,9.4146,9.3431,9.4056,474000.0
2004-03-24 13:30:00,10.53,10.56,10.48,10.49,341600.0,9.4146,9.4414,9.3699,9.3788,341600.0
2004-03-24 14:00:00,10.49,10.53,10.48,10.53,146800.0,9.3788,9.4146,9.3699,9.4146,146800.0
2004-03-24 14:30:00,10.53,10.61,10.53,10.59,228400.0,9.4146,9.4861,9.4146,9.4682,228400.0
2004-03-24 15:00:00,10.58,10.61,10.49,10.58,378000.0,9.4593,9.4861,9.3788,9.4593,378000.0
2004-03-24 15:30:00,10.59,10.64,10.53,10.54,446400.0,9.4682,9.5129,9.4146,9.4235,446400.0
2004-03-25 09:30:00,10.63,10.75,10.6,10.72,225200.0,9.504,9.6113,9.4772,9.5845,225200.0
2004-03-25 10:00:00,10.7,10.9,10.69,10.85,479200.0,9.5666,9.7454,9.5576,9.7007,479200.0
2004-03-25 10:30:00,10.85,10.91,10.82,10.9,483600.0,9.7007,9.7543,9.6739,9.7454,483600.0
2004-03-25 11:00:00,10.9,10.98,10.89,10.97,1022400.0,9.7454,9.8169,9.7364,9.808,1022400.0
2004-03-25 11:30:00,10.96,10.97,10.9,10.95,639600.0,9.799,9.808,9.7454,9.7901,639600.0
2004-03-25 12:00:00,10.93,10.97,10.92,10.96,623200.0,9.7722,9.808,9.7633,9.799,623200.0
2004-03-25 12:30:00,10.96,11.08,10.96,11.01,342000.0,9.799,9.9063,9.799,9.8437,342000.0
2004-03-25 13:00:00,11.01,11.02,10.96,11.02,348400.0,9.8437,9.8527,9.799,9.8527,348400.0
2004-03-25 13:30:00,11.01,11.02,10.96,10.98,308400.0,9.8437,9.8527,9.799,9.8169,308400.0
2004-03-25 14:00:00,10.99,11.15,10.98,11.12,507200.0,9.8259,9.9689,9.8169,9.9421,507200.0
2004-03-25 14:30:00,11.12,11.12,11.06,11.07,464000.0,9.9421,9.9421,9.8884,9.8974,464000.0
2004-03-25 15:00:00,11.07,11.15,11.07,11.13,416800.0,9.8974,9.9689,9.8974,9.951,416800.0
2004-03-25 15:30:00,11.12,11.2,11.04,11.07,948000.0,9.9421,10.0136,9.8706,9.8974,948000.0
2004-03-26 09:30:00,11.11,11.26,11.01,11.2,419200.0,9.9331,10.0673,9.8437,10.0136,419200.0
2004-03-26 10:00:00,11.2,11.28,11.16,11.28,505600.0,10.0136,10.0851,9.9778,10.0851,505600.0
2004-03-26 10:30:00,11.29,11.3,11.21,11.26,284400.0,10.0941,10.103,10.0226,10.0673,284400.0
2004-03-26 11:00:00,11.26,11.27,11.22,11.25,126800.0,10.0673,10.0762,10.0315,10.0583,126800.0
2004-03-26 11:30:00,11.24,11.35,11.18,11.27,152800.0,10.0494,10.1477,9.9957,10.0762,152800.0
2004-03-26 12:00:00,11.26,11.28,11.26,11.27,108400.0,10.0673,10.0851,10.0673,10.0762,108400.0
2004-03-26 12:30:00,11.27,11.29,11.27,11.28,154800.0,10.0762,10.0941,10.0762,10.0851,154800.0
2004-03-26 13:00:00,11.28,11.29,11.27,11.28,138800.0,10.0851,10.0941,10.0762,10.0851,138800.0
2004-03-26 13:30:00,11.28,11.29,11.22,11.24,206000.0,10.0851,10.0941,10.0315,10.0494,206000.0
2004-03-26 14:00:00,11.25,11.29,11.24,11.28,51600.0,10.0583,10.0941,10.0494,10.0851,51600.0
2004-03-26 14:30:00,11.28,11.4,11.27,11.28,312800.0,10.0851,10.1924,10.0762,10.0851,312800.0
2004-03-26 15:00:00,11.28,11.31,11.25,11.25,171600.0,10.0851,10.112,10.0583,10.0583,171600.0
2004-03-26 15:30:00,11.25,11.28,11.08,11.13,742000.0,10.0583,10.0851,9.9063,9.951,742000.0
2004-03-29 09:30:00,11.27,11.61,11.24,11.45,630400.0,10.0762,10.3802,10.0494,10.2371,630400.0
2004-03-29 10:00:00,11.46,11.55,11.45,11.54,511600.0,10.2461,10.3265,10.2371,10.3176,511600.0
2004-03-29 10:30:00,11.54,11.57,11.51,11.56,170400.0,10.3176,10.3444,10.2908,10.3355,170400.0
2004-03-29 11:00:00,11.56,11.58,11.5,11.5,246800.0,10.3355,10.3534,10.2818,10.2818,246800.0
2004-03-29 11:30:00,11.51,11.53,11.49,11.53,170400.0,10.2908,10.3087,10.2729,10.3087,170400.0
2004-03-29 12:00:00,11.53,11.56,11.52,11.56,201600.0,10.3087,10.3355,10.2997,10.3355,201600.0
2004-03-29 12:30:00,11.56,11.56,11.47,11.48,260000.0,10.3355,10.3355,10.255,10.264,260000.0
2004-03-29 13:00:00,11.48,11.5,11.44,11.47,152400.0,10.264,10.2818,10.2282,10.255,152400.0
2004-03-29 13:30:00,11.46,11.47,11.43,11.43,62000.0,10.2461,10.255,10.2192,10.2192,62000.0
2004-03-29 14:00:00,11.44,11.5,11.43,11.43,103600.0,10.2282,10.2818,10.2192,10.2192,103600.0
2004-03-29 14:30:00,11.43,11.43,11.36,11.38,140400.0,10.2192,10.2192,10.1567,10.1745,140400.0
2004-03-29 15:00:00,11.39,11.47,11.38,11.45,195600.0,10.1835,10.255,10.1745,10.2371,195600.0
2004-03-29 15:30:00,11.45,11.46,11.38,11.43,395600.0,10.2371,10.2461,10.1745,10.2192,395600.0
2004-03-30 09:30:00,11.43,11.54,11.39,11.49,219600.0,10.2192,10.3176,10.1835,10.2729,219600.0
2004-03-30 10:00:00,11.49,11.49,11.31,11.32,200800.0,10.2729,10.2729,10.112,10.1209,200800.0
2004-03-30 10:30:00,11.32,11.32,11.26,11.3,165200.0,10.1209,10.1209,10.0673,10.103,165200.0
2004-03-30 11:00:00,11.3,11.3,11.28,11.3,80000.0,10.103,10.103,10.0851,10.103,80000.0
2004-03-30 11:30:00,11.3,11.35,11.28,11.28,118800.0,10.103,10.1477,10.0851,10.0851,118800.0
2004-03-30 12:00:00,11.28,11.33,11.27,11.3,230400.0,10.0851,10.1298,10.0762,10.103,230400.0
2004-03-30 12:30:00,11.31,11.33,11.17,11.2,285200.0,10.112,10.1298,9.9868,10.0136,285200.0
2004-03-30 13:00:00,11.21,11.26,11.2,11.22,81600.0,10.0226,10.0673,10.0136,10.0315,81600.0
2004-03-30 13:30:00,11.22,11.29,11.22,11.26,191200.0,10.0315,10.0941,10.0315,10.0673,191200.0
2004-03-30 14:00:00,11.26,11.28,11.25,11.27,154000.0,10.0673,10.0851,10.0583,10.0762,154000.0
2004-03-30 14:30:00,11.26,11.27,11.21,11.26,186400.0,10.0673,10.0762,10.0226,10.0673,186400.0
2004-03-30 15:00:00,11.26,11.3,11.23,11.29,234400.0,10.0673,10.103,10.0404,10.0941,234400.0
2004-03-30 15:30:00,11.29,11.34,11.28,11.34,998800.0,10.0941,10.1388,10.0851,10.1388,998800.0
2004-03-31 09:30:00,11.3,11.32,11.22,11.26,1050400.0,10.103,10.1209,10.0315,10.0673,1050400.0
2004-03-31 10:00:00,11.25,11.25,11.13,11.25,319600.0,10.0583,10.0583,9.951,10.0583,319600.0
2004-03-31 10:30:00,11.25,11.32,11.24,11.3,238000.0,10.0583,10.1209,10.0494,10.103,238000.0
2004-03-31 11:00:00,11.29,11.41,11.28,11.38,161200.0,10.0941,10.2014,10.0851,10.1745,161200.0
2004-03-31 11:30:00,11.38,11.4,11.33,11.34,279600.0,10.1745,10.1924,10.1298,10.1388,279600.0
2004-03-31 12:00:00,11.34,11.35,11.28,11.28,262800.0,10.1388,10.1477,10.0851,10.0851,262800.0
2004-03-31 12:30:00,11.28,11.3,11.26,11.27,288400.0,10.0851,10.103,10.0673,10.0762,288400.0
2004-03-31 13:00:00,11.27,11.28,11.22,11.25,318000.0,10.0762,10.0851,10.0315,10.0583,318000.0
2004-03-31 13:30:00,11.25,11.26,11.23,11.25,70000.0,10.0583,10.0673,10.0404,10.0583,70000.0
2004-03-31 14:00:00,11.25,11.31,11.25,11.3,100400.0,10.0583,10.112,10.0583,10.103,100400.0
2004-03-31 14:30:00,11.3,11.33,11.3,11.31,64000.0,10.103,10.1298,10.103,10.112,64000.0
2004-03-31 15:00:00,11.31,11.36,11.3,11.3,336800.0,10.112,10.1567,10.103,10.103,336800.0
2004-03-31 15:30:00,11.31,11.34,11.3,11.3,340000.0,10.112,10.1388,10.103,10.103,340000.0
2004-04-01 09:30:00,11.32,11.49,11.3,11.38,164000.0,10.1209,10.2729,10.103,10.1745,164000.0
2004-04-01 10:00:00,11.38,11.49,11.37,11.49,227600.0,10.1745,10.2729,10.1656,10.2729,227600.0
2004-04-01 10:30:00,11.49,11.56,11.46,11.54,194400.0,10.2729,10.3355,10.2461,10.3176,194400.0
2004-04-01 11:00:00,11.53,11.54,11.49,11.52,239600.0,10.3087,10.3176,10.2729,10.2997,239600.0
2004-04-01 11:30:00,11.51,11.53,11.5,11.53,158800.0,10.2908,10.3087,10.2818,10.3087,158800.0
2004-04-01 12:00:00,11.52,11.52,11.48,11.5,108800.0,10.2997,10.2997,10.264,10.2818,108800.0
2004-04-01 12:30:00,11.51,11.52,11.49,11.5,89200.0,10.2908,10.2997,10.2729,10.2818,89200.0
2004-04-01 13:00:00,11.5,11.51,11.49,11.51,81600.0,10.2818,10.2908,10.2729,10.2908,81600.0
2004-04-01 13:30:00,11.5,11.53,11.49,11.52,80400.0,10.2818,10.3087,10.2729,10.2997,80400.0
2004-04-01 14:00:00,11.52,11.59,11.51,11.54,244400.0,10.2997,10.3623,10.2908,10.3176,244400.0
2004-04-01 14:30:00,11.54,11.55,11.51,11.52,202400.0,10.3176,10.3265,10.2908,10.2997,202400.0
2004-04-01 15:00:00,11.52,11.54,11.45,11.45,219600.0,10.2997,10.3176,10.2371,10.2371,219600.0
2004-04-01 15:30:00,11.45,11.56,11.45,11.54,380400.0,10.2371,10.3355,10.2371,10.3176,380400.0
2004-04-02 09:30:00,11.86,11.97,11.79,11.89,848400.0,10.6037,10.702,10.5411,10.6305,848400.0
2004-04-02 10:00:00,11.9,11.9,11.83,11.86,380400.0,10.6395,10.6395,10.5769,10.6037,380400.0
2004-04-02 10:30:00,11.87,11.88,11.84,11.85,237200.0,10.6126,10.6216,10.5858,10.5948,237200.0
2004-04-02 11:00:00,11.85,11.9,11.85,11.88,186400.0,10.5948,10.6395,10.5948,10.6216,186400.0
2004-04-02 11:30:00,11.88,11.94,11.86,11.92,146000.0,10.6216,10.6752,10.6037,10.6573,146000.0
2004-04-02 12:00:00,11.91,11.95,11.85,11.95,151600.0,10.6484,10.6842,10.5948,10.6842,151600.0
2004-04-02 12:30:00,11.94,11.97,11.94,11.95,119200.0,10.6752,10.702,10.6752,10.6842,119200.0
2004-04-02 13:00:00,11.95,11.97,11.94,11.94,122400.0,10.6842,10.702,10.6752,10.6752,122400.0
2004-04-02 13:30:00,11.95,12.0,11.95,12.0,170400.0,10.6842,10.7289,10.6842,10.7289,170400.0
2004-04-02 14:00:00,12.0,12.0,11.93,11.95,129600.0,10.7289,10.7289,10.6663,10.6842,129600.0
2004-04-02 14:30:00,11.95,12.0,11.94,12.0,241200.0,10.6842,10.7289,10.6752,10.7289,241200.0
2004-04-02 15:00:00,11.99,12.1,11.96,12.07,456000.0,10.7199,10.8183,10.6931,10.7915,456000.0
2004-04-02 15:30:00,12.07,12.13,11.99,12.03,643200.0,10.7915,10.8451,10.7199,10.7557,643200.0
2004-04-05 09:30:00,12.05,12.16,12.01,12.11,251200.0,10.7736,10.8719,10.7378,10.8272,251200.0
2004-04-05 10:00:00,12.11,12.12,11.99,12.0,139200.0,10.8272,10.8362,10.7199,10.7289,139200.0
2004-04-05 10:30:00,12.0,12.1,11.96,12.06,158000.0,10.7289,10.8183,10.6931,10.7825,158000.0
2004-04-05 11:00:00,12.06,12.06,11.99,11.99,194800.0,10.7825,10.7825,10.7199,10.7199,194800.0
2004-04-05 11:30:00,12.01,12.06,12.01,12.04,226000.0,10.7378,10.7825,10.7378,10.7646,226000.0
2004-04-05 12:00:00,12.04,12.05,12.03,12.04,140000.0,10.7646,10.7736,10.7557,10.7646,140000.0
2004-04-05 12:30:00,12.06,12.07,12.02,12.04,112800.0,10.7825,10.7915,10.7467,10.7646,112800.0
2004-04-05 13:00:00,12.03,12.06,11.99,12.0,134400.0,10.7557,10.7825,10.7199,10.7289,134400.0
2004-04-05 13:30:00,12.0,12.02,12.0,12.02,86000.0,10.7289,10.7467,10.7289,10.7467,86000.0
2004-04-05 14:00:00,12.0,12.03,11.96,11.99,207200.0,10.7289,10.7557,10.6931,10.7199,207200.0
2004-04-05 14:30:00,12.0,12.01,11.98,11.99,129200.0,10.7289,10.7378,10.711,10.7199,129200.0
2004-04-05 15:00:00,11.99,12.02,11.97,12.01,155600.0,10.7199,10.7467,10.702,10.7378,155600.0
2004-04-05 15:30:00,12.01,12.17,11.99,12.15,429200.0,10.7378,10.8809,10.7199,10.863,429200.0
2004-04-06 09:30:00,12.17,12.19,11.85,11.88,254800.0,10.8809,10.8987,10.5948,10.6216,254800.0
2004-04-06 10:00:00,11.9,11.97,11.89,11.96,100000.0,10.6395,10.702,10.6305,10.6931,100000.0
2004-04-06 10:30:00,11.96,11.96,11.79,11.85,163600.0,10.6931,10.6931,10.5411,10.5948,163600.0
2004-04-06 11:00:00,11.86,11.86,11.76,11.79,161600.0,10.6037,10.6037,10.5143,10.5411,161600.0
2004-04-06 11:30:00,11.79,11.82,11.77,11.77,90000.0,10.5411,10.5679,10.5232,10.5232,90000.0
2004-04-06 12:00:00,11.77,11.8,11.77,11.78,60400.0,10.5232,10.5501,10.5232,10.5322,60400.0
2004-04-06 12:30:00,11.78,11.8,11.77,11.8,79600.0,10.5322,10.5501,10.5232,10.5501,79600.0
2004-04-06 13:00:00,11.8,11.85,11.79,11.8,59600.0,10.5501,10.5948,10.5411,10.5501,59600.0
2004-04-06 13:30:00,11.8,11.83,11.79,11.79,45600.0,10.5501,10.5769,10.5411,10.5411,45600.0
2004-04-06 14:00:00,11.8,11.8,11.78,11.79,114400.0,10.5501,10.5501,10.5322,10.5411,114400.0
2004-04-06 14:30:00,11.79,11.83,11.78,11.81,227200.0,10.5411,10.5769,10.5322,10.559,227200.0
2004-04-06 15:00:00,11.81,11.82,11.79,11.79,166400.0,10.559,10.5679,10.5411,10.5411,166400.0
2004-04-06 15:30:00,11.79,11.81,11.71,11.81,398000.0,10.5411,10.559,10.4696,10.559,398000.0
2004-04-07 09:30:00,11.81,11.81,11.53,11.68,515200.0,10.559,10.559,10.3087,10.4428,515200.0
2004-04-07 10:00:00,11.68,11.71,11.63,11.66,174800.0,10.4428,10.4696,10.3981,10.4249,174800.0
2004-04-07 10:30:00,11.66,11.67,11.63,11.65,117600.0,10.4249,10.4338,10.3981,10.4159,117600.0
2004-04-07 11:00:00,11.65,11.65,11.61,11.63,96800.0,10.4159,10.4159,10.3802,10.3981,96800.0
2004-04-07 11:30:00,11.63,11.63,11.61,11.62,72400.0,10.3981,10.3981,10.3802,10.3891,72400.0
2004-04-07 12:00:00,11.62,11.65,11.62,11.63,202000.0,10.3891,10.4159,10.3891,10.3981,202000.0
2004-04-07 12:30:00,11.63,11.65,11.61,11.63,355200.0,10.3981,10.4159,10.3802,10.3981,355200.0
2004-04-07 13:00:00,11.63,11.64,11.62,11.63,107600.0,10.3981,10.407,10.3891,10.3981,107600.0
2004-04-07 13:30:00,11.63,11.67,11.63,11.65,54000.0,10.3981,10.4338,10.3981,10.4159,54000.0
2004-04-07 14:00:00,11.66,11.7,11.65,11.67,36000.0,10.4249,10.4606,10.4159,10.4338,36000.0
2004-04-07 14:30:00,11.67,11.73,11.65,11.72,120400.0,10.4338,10.4875,10.4159,10.4785,120400.0
2004-04-07 15:00:00,11.72,11.77,11.72,11.73,157600.0,10.4785,10.5232,10.4785,10.4875,157600.0
2004-04-07 15:30:00,11.74,11.74,11.67,11.69,197600.0,10.4964,10.4964,10.4338,10.4517,197600.0
2004-04-08 09:30:00,11.86,12.05,11.77,11.81,255200.0,10.6037,10.7736,10.5232,10.559,255200.0
2004-04-08 10:00:00,11.81,11.82,11.75,11.81,114400.0,10.559,10.5679,10.5053,10.559,114400.0
2004-04-08 10:30:00,11.79,11.81,11.78,11.8,27600.0,10.5411,10.559,10.5322,10.5501,27600.0
2004-04-08 11:00:00,11.8,11.8,11.68,11.69,208800.0,10.5501,10.5501,10.4428,10.4517,208800.0
2004-04-08 11:30:00,11.69,11.76,11.69,11.75,64400.0,10.4517,10.5143,10.4517,10.5053,64400.0
2004-04-08 12:00:00,11.75,11.8,11.72,11.74,63600.0,10.5053,10.5501,10.4785,10.4964,63600.0
2004-04-08 12:30:00,11.74,11.79,11.74,11.74,24000.0,10.4964,10.5411,10.4964,10.4964,24000.0
2004-04-08 13:00:00,11.74,11.76,11.7,11.72,84000.0,10.4964,10.5143,10.4606,10.4785,84000.0
2004-04-08 13:30:00,11.72,11.74,11.68,11.7,312400.0,10.4785,10.4964,10.4428,10.4606,312400.0
2004-04-08 14:00:00,11.7,11.74,11.68,11.7,114800.0,10.4606,10.4964,10.4428,10.4606,114800.0
2004-04-08 14:30:00,11.7,11.72,11.61,11.62,125200.0,10.4606,10.4785,10.3802,10.3891,125200.0
2004-04-08 15:00:00,11.62,11.67,11.62,11.65,88800.0,10.3891,10.4338,10.3891,10.4159,88800.0
2004-04-08 15:30:00,11.65,11.74,11.62,11.71,230000.0,10.4159,10.4964,10.3891,10.4696,230000.0
2004-04-12 09:30:00,11.74,11.74,11.66,11.7,148800.0,10.4964,10.4964,10.4249,10.4606,148800.0
2004-04-12 10:00:00,11.7,11.81,11.7,11.74,286800.0,10.4606,10.559,10.4606,10.4964,286800.0
2004-04-12 10:30:00,11.74,11.78,11.71,11.76,96800.0,10.4964,10.5322,10.4696,10.5143,96800.0
2004-04-12 11:00:00,11.75,11.75,11.7,11.71,145600.0,10.5053,10.5053,10.4606,10.4696,145600.0
2004-04-12 11:30:00,11.71,11.77,11.71,11.75,41600.0,10.4696,10.5232,10.4696,10.5053,41600.0
2004-04-12 12:00:00,11.75,11.75,11.74,11.75,53600.0,10.5053,10.5053,10.4964,10.5053,53600.0
2004-04-12 12:30:00,11.75,11.76,11.74,11.74,25200.0,10.5053,10.5143,10.4964,10.4964,25200.0
2004-04-12 13:00:00,11.74,11.76,11.74,11.76,92000.0,10.4964,10.5143,10.4964,10.5143,92000.0
2004-04-12 13:30:00,11.76,11.76,11.76,11.76,32400.0,10.5143,10.5143,10.5143,10.5143,32400.0
2004-04-12 14:00:00,11.76,11.78,11.76,11.77,42000.0,10.5143,10.5322,10.5143,10.5232,42000.0
2004-04-12 14:30:00,11.77,11.77,11.73,11.73,80800.0,10.5232,10.5232,10.4875,10.4875,80800.0
2004-04-12 15:00:00,11.73,11.75,11.68,11.7,102400.0,10.4875,10.5053,10.4428,10.4606,102400.0
2004-04-12 15:30:00,11.7,11.74,11.69,11.74,246400.0,10.4606,10.4964,10.4517,10.4964,246400.0
2004-04-13 09:30:00,12.09,12.1,11.8,11.8,894800.0,10.8093,10.8183,10.5501,10.5501,894800.0
2004-04-13 10:00:00,11.81,11.81,11.63,11.64,544000.0,10.559,10.559,10.3981,10.407,544000.0
2004-04-13 10:30:00,11.64,11.69,11.64,11.68,423600.0,10.407,10.4517,10.407,10.4428,423600.0
2004-04-13 11:00:00,11.68,11.69,11.63,11.63,176800.0,10.4428,10.4517,10.3981,10.3981,176800.0
2004-04-13 11:30:00,11.63,11.71,11.63,11.7,239200.0,10.3981,10.4696,10.3981,10.4606,239200.0
2004-04-13 12:00:00,11.7,11.72,11.66,11.69,201600.0,10.4606,10.4785,10.4249,10.4517,201600.0
2004-04-13 12:30:00,11.68,11.69,11.64,11.67,144000.0,10.4428,10.4517,10.407,10.4338,144000.0
2004-04-13 13:00:00,11.66,11.69,11.66,11.68,64800.0,10.4249,10.4517,10.4249,10.4428,64800.0
2004-04-13 13:30:00,11.68,11.68,11.64,11.65,120800.0,10.4428,10.4428,10.407,10.4159,120800.0
2004-04-13 14:00:00,11.65,11.69,11.64,11.68,207200.0,10.4159,10.4517,10.407,10.4428,207200.0
2004-04-13 14:30:00,11.68,11.69,11.65,11.67,308000.0,10.4428,10.4517,10.4159,10.4338,308000.0
2004-04-13 15:00:00,11.68,11.68,11.65,11.66,252000.0,10.4428,10.4428,10.4159,10.4249,252000.0
2004-04-13 15:30:00,11.66,11.7,11.65,11.68,480800.0,10.4249,10.4606,10.4159,10.4428,480800.0
2004-04-14 09:30:00,11.55,11.6,11.5,11.58,857200.0,10.3265,10.3712,10.2818,10.3534,857200.0
2004-04-14 10:00:00,11.58,11.63,11.57,11.58,545600.0,10.3534,10.3981,10.3444,10.3534,545600.0
2004-04-14 10:30:00,11.58,11.63,11.58,11.6,114000.0,10.3534,10.3981,10.3534,10.3712,114000.0
2004-04-14 11:00:00,11.6,11.61,11.58,11.61,288000.0,10.3712,10.3802,10.3534,10.3802,288000.0
2004-04-14 11:30:00,11.61,11.61,11.6,11.6,120400.0,10.3802,10.3802,10.3712,10.3712,120400.0
2004-04-14 12:00:00,11.6,11.63,11.59,11.6,146000.0,10.3712,10.3981,10.3623,10.3712,146000.0
2004-04-14 12:30:00,11.6,11.6,11.58,11.58,112400.0,10.3712,10.3712,10.3534,10.3534,112400.0
2004-04-14 13:00:00,11.58,11.6,11.57,11.58,269600.0,10.3534,10.3712,10.3444,10.3534,269600.0
2004-04-14 13:30:00,11.58,11.58,11.55,11.56,228800.0,10.3534,10.3534,10.3265,10.3355,228800.0
2004-04-14 14:00:00,11.57,11.58,11.54,11.55,456000.0,10.3444,10.3534,10.3176,10.3265,456000.0
2004-04-14 14:30:00,11.54,11.56,11.54,11.54,420400.0,10.3176,10.3355,10.3176,10.3176,420400.0
2004-04-14 15:00:00,11.54,11.56,11.54,11.55,284000.0,10.3176,10.3355,10.3176,10.3265,284000.0
2004-04-14 15:30:00,11.55,11.58,11.55,11.56,469600.0,10.3265,10.3534,10.3265,10.3355,469600.0
2004-04-15 09:30:00,11.58,11.74,11.55,11.63,262000.0,10.3534,10.4964,10.3265,10.3981,262000.0
2004-04-15 10:00:00,11.63,11.65,11.59,11.61,202400.0,10.3981,10.4159,10.3623,10.3802,202400.0
2004-04-15 10:30:00,11.6,11.61,11.58,11.58,180400.0,10.3712,10.3802,10.3534,10.3534,180400.0
2004-04-15 11:00:00,11.58,11.59,11.58,11.59,63600.0,10.3534,10.3623,10.3534,10.3623,63600.0
2004-04-15 11:30:00,11.58,11.58,11.57,11.57,94400.0,10.3534,10.3534,10.3444,10.3444,94400.0
2004-04-15 12:00:00,11.58,11.6,11.57,11.58,195200.0,10.3534,10.3712,10.3444,10.3534,195200.0
2004-04-15 12:30:00,11.58,11.61,11.57,11.58,205600.0,10.3534,10.3802,10.3444,10.3534,205600.0
2004-04-15 13:00:00,11.58,11.6,11.56,11.58,143600.0,10.3534,10.3712,10.3355,10.3534,143600.0
2004-04-15 13:30:00,11.57,11.59,11.56,11.56,166400.0,10.3444,10.3623,10.3355,10.3355,166400.0
2004-04-15 14:00:00,11.56,11.56,11.33,11.47,443200.0,10.3355,10.3355,10.1298,10.255,443200.0
2004-04-15 14:30:00,11.47,11.54,11.44,11.52,197200.0,10.255,10.3176,10.2282,10.2997,197200.0
2004-04-15 15:00:00,11.52,11.57,11.49,11.54,144800.0,10.2997,10.3444,10.2729,10.3176,144800.0
2004-04-15 15:30:00,11.53,11.65,11.53,11.58,894000.0,10.3087,10.4159,10.3087,10.3534,894000.0
2004-04-16 09:30:00,11.59,11.61,11.52,11.53,272400.0,10.3623,10.3802,10.2997,10.3087,272400.0
2004-04-16 10:00:00,11.56,11.56,11.47,11.5,227200.0,10.3355,10.3355,10.255,10.2818,227200.0
2004-04-16 10:30:00,11.5,11.58,11.47,11.54,200800.0,10.2818,10.3534,10.255,10.3176,200800.0
2004-04-16 11:00:00,11.54,11.6,11.53,11.56,166800.0,10.3176,10.3712,10.3087,10.3355,166800.0
2004-04-16 11:30:00,11.56,11.6,11.52,11.56,68800.0,10.3355,10.3712,10.2997,10.3355,68800.0
2004-04-16 12:00:00,11.53,11.58,11.53,11.53,75200.0,10.3087,10.3534,10.3087,10.3087,75200.0
2004-04-16 12:30:00,11.54,11.58,11.53,11.55,101200.0,10.3176,10.3534,10.3087,10.3265,101200.0
2004-04-16 13:00:00,11.55,11.59,11.55,11.56,161200.0,10.3265,10.3623,10.3265,10.3355,161200.0
2004-04-16 13:30:00,11.57,11.59,11.56,11.57,42800.0,10.3444,10.3623,10.3355,10.3444,42800.0
2004-04-16 14:00:00,11.57,11.6,11.56,11.6,91600.0,10.3444,10.3712,10.3355,10.3712,91600.0
2004-04-16 14:30:00,11.6,11.63,11.59,11.59,86400.0,10.3712,10.3981,10.3623,10.3623,86400.0
2004-04-16 15:00:00,11.59,11.62,11.58,11.58,516400.0,10.3623,10.3891,10.3534,10.3534,516400.0
2004-04-16 15:30:00,11.58,11.64,11.58,11.61,448800.0,10.3534,10.407,10.3534,10.3802,448800.0
2004-04-19 09:30:00,11.66,11.72,11.6,11.66,214000.0,10.4249,10.4785,10.3712,10.4249,214000.0
2004-04-19 10:00:00,11.66,11.66,11.61,11.63,333600.0,10.4249,10.4249,10.3802,10.3981,333600.0
2004-04-19 10:30:00,11.64,11.65,11.62,11.65,116800.0,10.407,10.4159,10.3891,10.4159,116800.0
2004-04-19 11:00:00,11.64,11.68,11.63,11.68,256400.0,10.407,10.4428,10.3981,10.4428,256400.0
2004-04-19 11:30:00,11.68,11.72,11.68,11.71,154000.0,10.4428,10.4785,10.4428,10.4696,154000.0
2004-04-19 12:00:00,11.72,11.81,11.71,11.8,208000.0,10.4785,10.559,10.4696,10.5501,208000.0
2004-04-19 12:30:00,11.81,11.85,11.8,11.83,125200.0,10.559,10.5948,10.5501,10.5769,125200.0
2004-04-19 13:00:00,11.82,11.83,11.8,11.81,165200.0,10.5679,10.5769,10.5501,10.559,165200.0
2004-04-19 13:30:00,11.81,11.84,11.81,11.82,247200.0,10.559,10.5858,10.559,10.5679,247200.0
2004-04-19 14:00:00,11.82,11.88,11.82,11.84,290400.0,10.5679,10.6216,10.5679,10.5858,290400.0
2004-04-19 14:30:00,11.84,11.96,11.84,11.93,332800.0,10.5858,10.6931,10.5858,10.6663,332800.0
2004-04-19 15:00:00,11.92,12.12,11.89,12.01,902400.0,10.6573,10.8362,10.6305,10.7378,902400.0
2004-04-19 15:30:00,12.01,12.06,11.94,12.01,674000.0,10.7378,10.7825,10.6752,10.7378,674000.0
2004-04-20 09:30:00,11.46,11.7,11.39,11.7,2547200.0,10.2461,10.4606,10.1835,10.4606,2547200.0
2004-04-20 10:00:00,11.7,12.08,11.67,11.84,1894000.0,10.4606,10.8004,10.4338,10.5858,1894000.0
2004-04-20 10:30:00,11.84,11.84,11.71,11.71,780800.0,10.5858,10.5858,10.4696,10.4696,780800.0
2004-04-20 11:00:00,11.7,11.74,11.68,11.7,322400.0,10.4606,10.4964,10.4428,10.4606,322400.0
2004-04-20 11:30:00,11.7,11.7,11.67,11.67,142400.0,10.4606,10.4606,10.4338,10.4338,142400.0
2004-04-20 12:00:00,11.68,11.84,11.67,11.82,617600.0,10.4428,10.5858,10.4338,10.5679,617600.0
2004-04-20 12:30:00,11.81,11.84,11.81,11.81,187200.0,10.559,10.5858,10.559,10.559,187200.0
2004-04-20 13:00:00,11.81,11.82,11.78,11.78,182400.0,10.559,10.5679,10.5322,10.5322,182400.0
2004-04-20 13:30:00,11.79,11.93,11.78,11.86,287600.0,10.5411,10.6663,10.5322,10.6037,287600.0
2004-04-20 14:00:00,11.86,11.92,11.85,11.9,186800.0,10.6037,10.6573,10.5948,10.6395,186800.0
2004-04-20 14:30:00,11.88,11.88,11.72,11.73,653600.0,10.6216,10.6216,10.4785,10.4875,653600.0
2004-04-20 15:00:00,11.73,11.75,11.58,11.63,444000.0,10.4875,10.5053,10.3534,10.3981,444000.0
2004-04-20 15:30:00,11.63,11.66,11.54,11.63,698400.0,10.3981,10.4249,10.3176,10.3981,698400.0
2004-04-21 09:30:00,11.63,11.88,11.6,11.74,485200.0,10.3981,10.6216,10.3712,10.4964,485200.0
2004-04-21 10:00:00,11.72,11.78,11.69,11.69,526000.0,10.4785,10.5322,10.4517,10.4517,526000.0
2004-04-21 10:30:00,11.69,11.74,11.59,11.65,191600.0,10.4517,10.4964,10.3623,10.4159,191600.0
2004-04-21 11:00:00,11.66,11.67,11.62,11.63,343200.0,10.4249,10.4338,10.3891,10.3981,343200.0
2004-04-21 11:30:00,11.63,11.63,11.51,11.56,296800.0,10.3981,10.3981,10.2908,10.3355,296800.0
2004-04-21 12:00:00,11.56,11.66,11.56,11.62,210800.0,10.3355,10.4249,10.3355,10.3891,210800.0
2004-04-21 12:30:00,11.62,11.66,11.61,11.64,82400.0,10.3891,10.4249,10.3802,10.407,82400.0
2004-04-21 13:00:00,11.65,11.75,11.65,11.74,306000.0,10.4159,10.5053,10.4159,10.4964,306000.0
2004-04-21 13:30:00,11.73,11.8,11.73,11.77,204800.0,10.4875,10.5501,10.4875,10.5232,204800.0
2004-04-21 14:00:00,11.78,11.8,11.77,11.79,144800.0,10.5322,10.5501,10.5232,10.5411,144800.0
2004-04-21 14:30:00,11.79,11.82,11.74,11.74,219600.0,10.5411,10.5679,10.4964,10.4964,219600.0
2004-04-21 15:00:00,11.74,11.81,11.74,11.79,176000.0,10.4964,10.559,10.4964,10.5411,176000.0
2004-04-21 15:30:00,11.79,11.82,11.74,11.8,512800.0,10.5411,10.5679,10.4964,10.5501,512800.0
2004-04-22 09:30:00,11.83,11.85,11.69,11.85,207600.0,10.5769,10.5948,10.4517,10.5948,207600.0
2004-04-22 10:00:00,11.87,11.93,11.82,11.88,216800.0,10.6126,10.6663,10.5679,10.6216,216800.0
2004-04-22 10:30:00,11.88,11.93,11.84,11.92,118800.0,10.6216,10.6663,10.5858,10.6573,118800.0
2004-04-22 11:00:00,11.93,12.15,11.93,12.12,328000.0,10.6663,10.863,10.6663,10.8362,328000.0
2004-04-22 11:30:00,12.13,12.25,12.12,12.19,276800.0,10.8451,10.9524,10.8362,10.8987,276800.0
2004-04-22 12:00:00,12.19,12.19,12.03,12.04,182800.0,10.8987,10.8987,10.7557,10.7646,182800.0
2004-04-22 12:30:00,12.04,12.09,11.99,11.99,156400.0,10.7646,10.8093,10.7199,10.7199,156400.0
2004-04-22 13:00:00,11.99,12.03,11.96,12.0,192000.0,10.7199,10.7557,10.6931,10.7289,192000.0
2004-04-22 13:30:00,11.99,12.16,11.99,12.13,276800.0,10.7199,10.8719,10.7199,10.8451,276800.0
2004-04-22 14:00:00,12.14,12.15,12.08,12.15,203200.0,10.854,10.863,10.8004,10.863,203200.0
2004-04-22 14:30:00,12.13,12.14,12.09,12.12,170400.0,10.8451,10.854,10.8093,10.8362,170400.0
2004-04-22 15:00:00,12.13,12.15,12.1,12.11,275600.0,10.8451,10.863,10.8183,10.8272,275600.0
2004-04-22 15:30:00,12.11,12.19,12.08,12.16,540400.0,10.8272,10.8987,10.8004,10.8719,540400.0
2004-04-23 09:30:00,12.2,12.26,12.17,12.24,390000.0,10.9077,10.9613,10.8809,10.9434,390000.0
2004-04-23 10:00:00,12.26,12.33,12.23,12.31,482400.0,10.9613,11.0239,10.9345,11.006,482400.0
2004-04-23 10:30:00,12.31,12.31,12.15,12.25,380000.0,11.006,11.006,10.863,10.9524,380000.0
2004-04-23 11:00:00,12.25,12.3,12.21,12.24,171200.0,10.9524,10.9971,10.9166,10.9434,171200.0
2004-04-23 11:30:00,12.24,12.29,12.18,12.18,295600.0,10.9434,10.9881,10.8898,10.8898,295600.0
2004-04-23 12:00:00,12.17,12.21,12.13,12.18,316000.0,10.8809,10.9166,10.8451,10.8898,316000.0
2004-04-23 12:30:00,12.18,12.19,12.15,12.18,200800.0,10.8898,10.8987,10.863,10.8898,200800.0
2004-04-23 13:00:00,12.19,12.19,12.04,12.04,232400.0,10.8987,10.8987,10.7646,10.7646,232400.0
2004-04-23 13:30:00,12.04,12.04,11.97,11.98,207200.0,10.7646,10.7646,10.702,10.711,207200.0
2004-04-23 14:00:00,11.97,11.99,11.88,11.93,290800.0,10.702,10.7199,10.6216,10.6663,290800.0
2004-04-23 14:30:00,11.93,12.0,11.93,11.99,203600.0,10.6663,10.7289,10.6663,10.7199,203600.0
2004-04-23 15:00:00,12.0,12.05,11.94,12.02,224000.0,10.7289,10.7736,10.6752,10.7467,224000.0
2004-04-23 15:30:00,12.02,12.15,12.02,12.08,422400.0,10.7467,10.863,10.7467,10.8004,422400.0
2004-04-26 09:30:00,12.03,12.09,11.96,11.97,269200.0,10.7557,10.8093,10.6931,10.702,269200.0
2004-04-26 10:00:00,11.97,11.99,11.81,11.88,260000.0,10.702,10.7199,10.559,10.6216,260000.0
2004-04-26 10:30:00,11.87,11.92,11.83,11.84,160400.0,10.6126,10.6573,10.5769,10.5858,160400.0
2004-04-26 11:00:00,11.84,12.0,11.84,11.97,222400.0,10.5858,10.7289,10.5858,10.702,222400.0
2004-04-26 11:30:00,11.97,12.01,11.95,11.96,178400.0,10.702,10.7378,10.6842,10.6931,178400.0
2004-04-26 12:00:00,11.96,11.98,11.95,11.97,72400.0,10.6931,10.711,10.6842,10.702,72400.0
2004-04-26 12:30:00,11.98,11.98,11.94,11.96,131600.0,10.711,10.711,10.6752,10.6931,131600.0
2004-04-26 13:00:00,11.96,11.97,11.95,11.97,57600.0,10.6931,10.702,10.6842,10.702,57600.0
2004-04-26 13:30:00,11.97,11.98,11.94,11.97,117600.0,10.702,10.711,10.6752,10.702,117600.0
2004-04-26 14:00:00,11.97,11.97,11.84,11.87,696400.0,10.702,10.702,10.5858,10.6126,696400.0
2004-04-26 14:30:00,11.86,11.98,11.86,11.96,202000.0,10.6037,10.711,10.6037,10.6931,202000.0
2004-04-26 15:00:00,11.95,11.97,11.84,11.94,331600.0,10.6842,10.702,10.5858,10.6752,331600.0
2004-04-26 15:30:00,11.94,11.97,11.89,11.91,317200.0,10.6752,10.702,10.6305,10.6484,317200.0
2004-04-27 09:30:00,11.9,11.93,11.71,11.74,350400.0,10.6395,10.6663,10.4696,10.4964,350400.0
2004-04-27 10:00:00,11.75,11.83,11.72,11.81,553600.0,10.5053,10.5769,10.4785,10.559,553600.0
2004-04-27 10:30:00,11.81,11.82,11.78,11.8,294800.0,10.559,10.5679,10.5322,10.5501,294800.0
2004-04-27 11:00:00,11.8,11.81,11.76,11.79,340400.0,10.5501,10.559,10.5143,10.5411,340400.0
2004-04-27 11:30:00,11.79,11.79,11.66,11.69,178800.0,10.5411,10.5411,10.4249,10.4517,178800.0
2004-04-27 12:00:00,11.69,11.69,11.65,11.66,209600.0,10.4517,10.4517,10.4159,10.4249,209600.0
2004-04-27 12:30:00,11.65,11.69,11.65,11.68,207200.0,10.4159,10.4517,10.4159,10.4428,207200.0
2004-04-27 13:00:00,11.68,11.71,11.67,11.67,228800.0,10.4428,10.4696,10.4338,10.4338,228800.0
2004-04-27 13:30:00,11.67,11.69,11.61,11.62,240400.0,10.4338,10.4517,10.3802,10.3891,240400.0
2004-04-27 14:00:00,11.62,11.65,11.6,11.62,431200.0,10.3891,10.4159,10.3712,10.3891,431200.0
2004-04-27 14:30:00,11.62,11.65,11.6,11.65,258000.0,10.3891,10.4159,10.3712,10.4159,258000.0
2004-04-27 15:00:00,11.64,11.69,11.62,11.68,370800.0,10.407,10.4517,10.3891,10.4428,370800.0
2004-04-27 15:30:00,11.68,11.68,11.62,11.62,354000.0,10.4428,10.4428,10.3891,10.3891,354000.0
2004-04-28 09:30:00,11.6,11.63,11.0,11.26,1670400.0,10.3712,10.3981,9.8348,10.0673,1670400.0
2004-04-28 10:00:00,11.25,11.26,11.09,11.2,700800.0,10.0583,10.0673,9.9153,10.0136,700800.0
2004-04-28 10:30:00,11.21,11.26,11.2,11.26,180800.0,10.0226,10.0673,10.0136,10.0673,180800.0
2004-04-28 11:00:00,11.24,11.27,11.13,11.15,132800.0,10.0494,10.0762,9.951,9.9689,132800.0
2004-04-28 11:30:00,11.14,11.29,11.13,11.28,346400.0,9.96,10.0941,9.951,10.0851,346400.0
2004-04-28 12:00:00,11.27,11.29,11.21,11.24,152000.0,10.0762,10.0941,10.0226,10.0494,152000.0
2004-04-28 12:30:00,11.24,11.27,11.23,11.27,184400.0,10.0494,10.0762,10.0404,10.0762,184400.0
2004-04-28 13:00:00,11.27,11.3,11.26,11.27,242800.0,10.0762,10.103,10.0673,10.0762,242800.0
2004-04-28 13:30:00,11.27,11.28,11.22,11.25,214400.0,10.0762,10.0851,10.0315,10.0583,214400.0
2004-04-28 14:00:00,11.24,11.27,11.24,11.25,313200.0,10.0494,10.0762,10.0494,10.0583,313200.0
2004-04-28 14:30:00,11.26,11.32,11.14,11.19,414400.0,10.0673,10.1209,9.96,10.0047,414400.0
2004-04-28 15:00:00,11.19,11.23,11.17,11.21,300400.0,10.0047,10.0404,9.9868,10.0226,300400.0
2004-04-28 15:30:00,11.22,11.29,11.16,11.19,663600.0,10.0315,10.0941,9.9778,10.0047,663600.0
2004-04-29 09:30:00,11.04,11.31,11.01,11.09,466000.0,9.8706,10.112,9.8437,9.9153,466000.0
2004-04-29 10:00:00,11.09,11.17,11.01,11.11,440800.0,9.9153,9.9868,9.8437,9.9331,440800.0
2004-04-29 10:30:00,11.11,11.11,11.04,11.06,158400.0,9.9331,9.9331,9.8706,9.8884,158400.0
2004-04-29 11:00:00,11.06,11.13,11.05,11.08,304800.0,9.8884,9.951,9.8795,9.9063,304800.0
2004-04-29 11:30:00,11.07,11.08,11.01,11.01,170800.0,9.8974,9.9063,9.8437,9.8437,170800.0
2004-04-29 12:00:00,11.01,11.03,10.96,10.99,196800.0,9.8437,9.8616,9.799,9.8259,196800.0
2004-04-29 12:30:00,10.99,11.0,10.89,10.92,291600.0,9.8259,9.8348,9.7364,9.7633,291600.0
2004-04-29 13:00:00,10.92,11.01,10.91,10.93,227200.0,9.7633,9.8437,9.7543,9.7722,227200.0
2004-04-29 13:30:00,10.93,11.01,10.93,10.99,132000.0,9.7722,9.8437,9.7722,9.8259,132000.0
2004-04-29 14:00:00,10.99,11.0,10.83,10.86,190000.0,9.8259,9.8348,9.6828,9.7096,190000.0
2004-04-29 14:30:00,10.85,10.88,10.78,10.85,214400.0,9.7007,9.7275,9.6381,9.7007,214400.0
2004-04-29 15:00:00,10.84,10.93,10.8,10.89,218000.0,9.6917,9.7722,9.656,9.7364,218000.0
2004-04-29 15:30:00,10.9,11.06,10.9,10.94,483600.0,9.7454,9.8884,9.7454,9.7812,483600.0
2004-04-30 09:30:00,10.91,11.19,10.91,10.99,454800.0,9.7543,10.0047,9.7543,9.8259,454800.0
2004-04-30 10:00:00,11.0,11.09,10.97,11.06,316800.0,9.8348,9.9153,9.808,9.8884,316800.0
2004-04-30 10:30:00,11.06,11.13,11.01,11.08,168000.0,9.8884,9.951,9.8437,9.9063,168000.0
2004-04-30 11:00:00,11.08,11.1,11.04,11.05,138800.0,9.9063,9.9242,9.8706,9.8795,138800.0
2004-04-30 11:30:00,11.05,11.05,10.89,10.9,188400.0,9.8795,9.8795,9.7364,9.7454,188400.0
2004-04-30 12:00:00,10.9,10.95,10.9,10.95,102400.0,9.7454,9.7901,9.7454,9.7901,102400.0
2004-04-30 12:30:00,10.95,11.01,10.95,10.97,140400.0,9.7901,9.8437,9.7901,9.808,140400.0
2004-04-30 13:00:00,10.96,10.98,10.95,10.96,117600.0,9.799,9.8169,9.7901,9.799,117600.0
2004-04-30 13:30:00,10.96,10.99,10.96,10.99,71600.0,9.799,9.8259,9.799,9.8259,71600.0
2004-04-30 14:00:00,10.99,11.0,10.97,10.99,241200.0,9.8259,9.8348,9.808,9.8259,241200.0
2004-04-30 14:30:00,11.0,11.0,10.94,10.96,186000.0,9.8348,9.8348,9.7812,9.799,186000.0
2004-04-30 15:00:00,10.97,10.97,10.8,10.8,304400.0,9.808,9.808,9.656,9.656,304400.0
2004-04-30 15:30:00,10.8,10.85,10.8,10.83,550000.0,9.656,9.7007,9.656,9.6828,550000.0
2004-05-03 09:30:00,10.82,10.99,10.82,10.94,404000.0,9.6739,9.8259,9.6739,9.7812,404000.0
2004-05-03 10:00:00,10.94,10.94,10.85,10.9,408800.0,9.7812,9.7812,9.7007,9.7454,408800.0
2004-05-03 10:30:00,10.9,10.93,10.86,10.93,343200.0,9.7454,9.7722,9.7096,9.7722,343200.0
2004-05-03 11:00:00,10.93,11.0,10.93,10.96,468800.0,9.7722,9.8348,9.7722,9.799,468800.0
2004-05-03 11:30:00,10.96,10.98,10.93,10.96,780000.0,9.799,9.8169,9.7722,9.799,780000.0
2004-05-03 12:00:00,10.96,10.97,10.94,10.96,288000.0,9.799,9.808,9.7812,9.799,288000.0
2004-05-03 12:30:00,10.96,10.97,10.92,10.96,263600.0,9.799,9.808,9.7633,9.799,263600.0
2004-05-03 13:00:00,10.95,10.95,10.9,10.9,206800.0,9.7901,9.7901,9.7454,9.7454,206800.0
2004-05-03 13:30:00,10.89,10.9,10.85,10.85,410400.0,9.7364,9.7454,9.7007,9.7007,410400.0
2004-05-03 14:00:00,10.84,10.9,10.81,10.84,203200.0,9.6917,9.7454,9.6649,9.6917,203200.0
2004-05-03 14:30:00,10.84,10.85,10.65,10.68,376000.0,9.6917,9.7007,9.5219,9.5487,376000.0
2004-05-03 15:00:00,10.68,10.7,10.63,10.67,462000.0,9.5487,9.5666,9.504,9.5398,462000.0
2004-05-03 15:30:00,10.67,10.81,10.67,10.73,409200.0,9.5398,9.6649,9.5398,9.5934,409200.0
2004-05-04 09:30:00,10.7,10.86,10.69,10.85,197600.0,9.5666,9.7096,9.5576,9.7007,197600.0
2004-05-04 10:00:00,10.84,10.92,10.81,10.91,221600.0,9.6917,9.7633,9.6649,9.7543,221600.0
2004-05-04 10:30:00,10.91,10.92,10.85,10.85,212000.0,9.7543,9.7633,9.7007,9.7007,212000.0
2004-05-04 11:00:00,10.84,11.1,10.84,10.96,537200.0,9.6917,9.9242,9.6917,9.799,537200.0
2004-05-04 11:30:00,10.97,10.97,10.87,10.89,115200.0,9.808,9.808,9.7186,9.7364,115200.0
2004-05-04 12:00:00,10.89,10.9,10.77,10.82,176800.0,9.7364,9.7454,9.6292,9.6739,176800.0
2004-05-04 12:30:00,10.82,10.88,10.8,10.86,142800.0,9.6739,9.7275,9.656,9.7096,142800.0
2004-05-04 13:00:00,10.86,10.92,10.86,10.9,53200.0,9.7096,9.7633,9.7096,9.7454,53200.0
2004-05-04 13:30:00,10.9,10.91,10.89,10.89,136400.0,9.7454,9.7543,9.7364,9.7364,136400.0
2004-05-04 14:00:00,10.89,10.92,10.81,10.86,227200.0,9.7364,9.7633,9.6649,9.7096,227200.0
2004-05-04 14:30:00,10.86,11.06,10.86,11.02,244000.0,9.7096,9.8884,9.7096,9.8527,244000.0
2004-05-04 15:00:00,11.02,11.03,10.84,10.84,230000.0,9.8527,9.8616,9.6917,9.6917,230000.0
2004-05-04 15:30:00,10.84,10.96,10.81,10.92,380800.0,9.6917,9.799,9.6649,9.7633,380800.0
2004-05-05 09:30:00,11.0,11.13,10.99,11.12,202400.0,9.8348,9.951,9.8259,9.9421,202400.0
2004-05-05 10:00:00,11.11,11.3,11.06,11.22,350000.0,9.9331,10.103,9.8884,10.0315,350000.0
2004-05-05 10:30:00,11.22,11.23,11.2,11.22,312800.0,10.0315,10.0404,10.0136,10.0315,312800.0
2004-05-05 11:00:00,11.22,11.28,11.18,11.21,283600.0,10.0315,10.0851,9.9957,10.0226,283600.0
2004-05-05 11:30:00,11.21,11.22,11.17,11.21,103200.0,10.0226,10.0315,9.9868,10.0226,103200.0
2004-05-05 12:00:00,11.2,11.26,11.18,11.2,89200.0,10.0136,10.0673,9.9957,10.0136,89200.0
2004-05-05 12:30:00,11.21,11.23,11.19,11.2,72400.0,10.0226,10.0404,10.0047,10.0136,72400.0
2004-05-05 13:00:00,11.2,11.21,11.19,11.2,74400.0,10.0136,10.0226,10.0047,10.0136,74400.0
2004-05-05 13:30:00,11.2,11.25,11.2,11.21,58400.0,10.0136,10.0583,10.0136,10.0226,58400.0
2004-05-05 14:00:00,11.2,11.3,11.19,11.29,242800.0,10.0136,10.103,10.0047,10.0941,242800.0
2004-05-05 14:30:00,11.29,11.31,11.25,11.29,132400.0,10.0941,10.112,10.0583,10.0941,132400.0
2004-05-05 15:00:00,11.29,11.3,11.2,11.21,202800.0,10.0941,10.103,10.0136,10.0226,202800.0
2004-05-05 15:30:00,11.21,11.24,11.21,11.23,164400.0,10.0226,10.0494,10.0226,10.0404,164400.0
2004-05-06 09:30:00,11.13,11.2,11.12,11.16,388400.0,9.951,10.0136,9.9421,9.9778,388400.0
2004-05-06 10:00:00,11.17,11.24,11.15,11.17,268800.0,9.9868,10.0494,9.9689,9.9868,268800.0
2004-05-06 10:30:00,11.17,11.18,11.11,11.13,402800.0,9.9868,9.9957,9.9331,9.951,402800.0
2004-05-06 11:00:00,11.13,11.13,11.1,11.11,442400.0,9.951,9.951,9.9242,9.9331,442400.0
2004-05-06 11:30:00,11.12,11.12,11.11,11.12,130800.0,9.9421,9.9421,9.9331,9.9421,130800.0
2004-05-06 12:00:00,11.12,11.12,11.11,11.12,106400.0,9.9421,9.9421,9.9331,9.9421,106400.0
2004-05-06 12:30:00,11.11,11.12,11.05,11.05,155600.0,9.9331,9.9421,9.8795,9.8795,155600.0
2004-05-06 13:00:00,11.05,11.06,11.05,11.05,151200.0,9.8795,9.8884,9.8795,9.8795,151200.0
2004-05-06 13:30:00,11.05,11.05,11.05,11.05,72800.0,9.8795,9.8795,9.8795,9.8795,72800.0
2004-05-06 14:00:00,11.05,11.07,11.05,11.05,116800.0,9.8795,9.8974,9.8795,9.8795,116800.0
2004-05-06 14:30:00,11.05,11.09,11.05,11.08,98800.0,9.8795,9.9153,9.8795,9.9063,98800.0
2004-05-06 15:00:00,11.08,11.09,11.04,11.09,135200.0,9.9063,9.9153,9.8706,9.9153,135200.0
2004-05-06 15:30:00,11.09,11.16,11.04,11.07,686400.0,9.9153,9.9778,9.8706,9.8974,686400.0
2004-05-07 09:30:00,11.04,11.08,10.98,11.03,376000.0,9.8706,9.9063,9.8169,9.8616,376000.0
2004-05-07 10:00:00,11.03,11.03,10.89,10.94,463600.0,9.8616,9.8616,9.7364,9.7812,463600.0
2004-05-07 10:30:00,10.94,10.97,10.85,10.92,354800.0,9.7812,9.808,9.7007,9.7633,354800.0
2004-05-07 11:00:00,10.92,10.93,10.83,10.87,411600.0,9.7633,9.7722,9.6828,9.7186,411600.0
2004-05-07 11:30:00,10.87,11.0,10.85,10.88,187600.0,9.7186,9.8348,9.7007,9.7275,187600.0
2004-05-07 12:00:00,10.87,10.88,10.83,10.84,330000.0,9.7186,9.7275,9.6828,9.6917,330000.0
2004-05-07 12:30:00,10.84,10.85,10.8,10.83,442400.0,9.6917,9.7007,9.656,9.6828,442400.0
2004-05-07 13:00:00,10.83,10.83,10.81,10.81,377600.0,9.6828,9.6828,9.6649,9.6649,377600.0
2004-05-07 13:30:00,10.81,10.81,10.75,10.76,655600.0,9.6649,9.6649,9.6113,9.6202,655600.0
2004-05-07 14:00:00,10.76,10.78,10.7,10.76,401600.0,9.6202,9.6381,9.5666,9.6202,401600.0
2004-05-07 14:30:00,10.75,10.76,10.69,10.7,390000.0,9.6113,9.6202,9.5576,9.5666,390000.0
2004-05-07 15:00:00,10.71,10.74,10.69,10.69,676800.0,9.5755,9.6023,9.5576,9.5576,676800.0
2004-05-07 15:30:00,10.69,10.71,10.69,10.69,882800.0,9.5576,9.5755,9.5576,9.5576,882800.0
2004-05-10 09:30:00,10.56,10.61,10.52,10.53,731200.0,9.4414,9.4861,9.4056,9.4146,731200.0
2004-05-10 10:00:00,10.53,10.56,10.4,10.5,636800.0,9.4146,9.4414,9.2984,9.3878,636800.0
2004-05-10 10:30:00,10.51,10.51,10.4,10.45,517200.0,9.3967,9.3967,9.2984,9.3431,517200.0
2004-05-10 11:00:00,10.44,10.46,10.38,10.38,779200.0,9.3341,9.352,9.2805,9.2805,779200.0
2004-05-10 11:30:00,10.38,10.45,10.37,10.43,349600.0,9.2805,9.3431,9.2715,9.3252,349600.0
2004-05-10 12:00:00,10.44,10.58,10.43,10.58,631600.0,9.3341,9.4593,9.3252,9.4593,631600.0
2004-05-10 12:30:00,10.58,10.67,10.58,10.66,424000.0,9.4593,9.5398,9.4593,9.5308,424000.0
2004-05-10 13:00:00,10.66,10.91,10.65,10.82,483600.0,9.5308,9.7543,9.5219,9.6739,483600.0
2004-05-10 13:30:00,10.82,10.83,10.78,10.79,185200.0,9.6739,9.6828,9.6381,9.647,185200.0
2004-05-10 14:00:00,10.79,10.87,10.79,10.8,260800.0,9.647,9.7186,9.647,9.656,260800.0
2004-05-10 14:30:00,10.8,10.81,10.75,10.75,474800.0,9.656,9.6649,9.6113,9.6113,474800.0
2004-05-10 15:00:00,10.76,10.8,10.7,10.71,222800.0,9.6202,9.656,9.5666,9.5755,222800.0
2004-05-10 15:30:00,10.71,10.71,10.55,10.67,629600.0,9.5755,9.5755,9.4325,9.5398,629600.0
2004-05-11 09:30:00,10.73,10.81,10.61,10.68,335200.0,9.5934,9.6649,9.4861,9.5487,335200.0
2004-05-11 10:00:00,10.66,10.75,10.66,10.71,256400.0,9.5308,9.6113,9.5308,9.5755,256400.0
2004-05-11 10:30:00,10.71,10.75,10.69,10.73,140400.0,9.5755,9.6113,9.5576,9.5934,140400.0
2004-05-11 11:00:00,10.74,10.84,10.73,10.81,212400.0,9.6023,9.6917,9.5934,9.6649,212400.0
2004-05-11 11:30:00,10.82,10.91,10.81,10.81,82400.0,9.6739,9.7543,9.6649,9.6649,82400.0
2004-05-11 12:00:00,10.8,10.81,10.77,10.77,117200.0,9.656,9.6649,9.6292,9.6292,117200.0
2004-05-11 12:30:00,10.76,10.77,10.71,10.72,201600.0,9.6202,9.6292,9.5755,9.5845,201600.0
2004-05-11 13:00:00,10.71,10.72,10.62,10.68,415600.0,9.5755,9.5845,9.495,9.5487,415600.0
2004-05-11 13:30:00,10.69,10.71,10.63,10.63,208000.0,9.5576,9.5755,9.504,9.504,208000.0
2004-05-11 14:00:00,10.63,10.69,10.63,10.69,181600.0,9.504,9.5576,9.504,9.5576,181600.0
2004-05-11 14:30:00,10.69,10.71,10.68,10.68,142400.0,9.5576,9.5755,9.5487,9.5487,142400.0
2004-05-11 15:00:00,10.68,10.72,10.66,10.67,154400.0,9.5487,9.5845,9.5308,9.5398,154400.0
2004-05-11 15:30:00,10.67,10.74,10.43,10.7,282400.0,9.5398,9.6023,9.3252,9.5666,282400.0
2004-05-12 09:30:00,10.7,10.74,10.55,10.65,381600.0,9.5666,9.6023,9.4325,9.5219,381600.0
2004-05-12 10:00:00,10.63,10.63,10.52,10.57,294400.0,9.504,9.504,9.4056,9.4503,294400.0
2004-05-12 10:30:00,10.58,10.6,10.51,10.6,384000.0,9.4593,9.4772,9.3967,9.4772,384000.0
2004-05-12 11:00:00,10.6,10.64,10.54,10.57,175600.0,9.4772,9.5129,9.4235,9.4503,175600.0
2004-05-12 11:30:00,10.57,10.6,10.53,10.58,193200.0,9.4503,9.4772,9.4146,9.4593,193200.0
2004-05-12 12:00:00,10.57,10.6,10.49,10.51,580000.0,9.4503,9.4772,9.3788,9.3967,580000.0
2004-05-12 12:30:00,10.51,10.54,10.49,10.52,276800.0,9.3967,9.4235,9.3788,9.4056,276800.0
2004-05-12 13:00:00,10.51,10.54,10.51,10.54,397200.0,9.3967,9.4235,9.3967,9.4235,397200.0
2004-05-12 13:30:00,10.53,10.54,10.47,10.5,274000.0,9.4146,9.4235,9.3609,9.3878,274000.0
2004-05-12 14:00:00,10.49,10.5,10.46,10.5,422000.0,9.3788,9.3878,9.352,9.3878,422000.0
2004-05-12 14:30:00,10.49,10.66,10.48,10.58,336400.0,9.3788,9.5308,9.3699,9.4593,336400.0
2004-05-12 15:00:00,10.58,10.69,10.52,10.69,304000.0,9.4593,9.5576,9.4056,9.5576,304000.0
2004-05-12 15:30:00,10.69,10.83,10.64,10.8,502800.0,9.5576,9.6828,9.5129,9.656,502800.0
2004-05-13 09:30:00,10.79,10.81,10.65,10.7,498000.0,9.647,9.6649,9.5219,9.5666,498000.0
2004-05-13 10:00:00,10.69,10.87,10.57,10.8,258400.0,9.5576,9.7186,9.4503,9.656,258400.0
2004-05-13 10:30:00,10.78,11.03,10.78,10.99,336000.0,9.6381,9.8616,9.6381,9.8259,336000.0
2004-05-13 11:00:00,10.99,10.99,10.85,10.86,184800.0,9.8259,9.8259,9.7007,9.7096,184800.0
2004-05-13 11:30:00,10.87,11.12,10.87,11.07,229600.0,9.7186,9.9421,9.7186,9.8974,229600.0
2004-05-13 12:00:00,11.07,11.18,10.99,10.99,180000.0,9.8974,9.9957,9.8259,9.8259,180000.0
2004-05-13 12:30:00,11.0,11.03,10.99,11.01,168000.0,9.8348,9.8616,9.8259,9.8437,168000.0
2004-05-13 13:00:00,11.01,11.07,11.0,11.05,238000.0,9.8437,9.8974,9.8348,9.8795,238000.0
2004-05-13 13:30:00,11.06,11.06,10.98,11.0,99200.0,9.8884,9.8884,9.8169,9.8348,99200.0
2004-05-13 14:00:00,11.0,11.07,10.99,11.03,283200.0,9.8348,9.8974,9.8259,9.8616,283200.0
2004-05-13 14:30:00,11.03,11.09,11.02,11.04,230400.0,9.8616,9.9153,9.8527,9.8706,230400.0
2004-05-13 15:00:00,11.04,11.06,10.94,10.95,302800.0,9.8706,9.8884,9.7812,9.7901,302800.0
2004-05-13 15:30:00,10.95,11.02,10.93,10.97,354800.0,9.7901,9.8527,9.7722,9.808,354800.0
2004-05-14 09:30:00,10.9,10.98,10.46,10.47,589200.0,9.7454,9.8169,9.352,9.3609,589200.0
2004-05-14 10:00:00,10.47,10.47,9.89,10.09,3464400.0,9.3609,9.3609,8.8424,9.0212,3464400.0
2004-05-14 10:30:00,10.09,10.18,10.0,10.13,1374800.0,9.0212,9.1017,8.9407,9.057,1374800.0
2004-05-14 11:00:00,10.12,10.55,10.0,10.47,1858800.0,9.048,9.4325,8.9407,9.3609,1858800.0
2004-05-14 11:30:00,10.47,10.56,10.45,10.56,1336800.0,9.3609,9.4414,9.3431,9.4414,1336800.0
2004-05-14 12:00:00,10.55,10.55,10.51,10.52,172400.0,9.4325,9.4325,9.3967,9.4056,172400.0
2004-05-14 12:30:00,10.52,10.56,10.49,10.53,251200.0,9.4056,9.4414,9.3788,9.4146,251200.0
2004-05-14 13:00:00,10.52,10.62,10.51,10.53,208400.0,9.4056,9.495,9.3967,9.4146,208400.0
2004-05-14 13:30:00,10.53,10.62,10.53,10.6,144800.0,9.4146,9.495,9.4146,9.4772,144800.0
2004-05-14 14:00:00,10.61,10.7,10.57,10.65,304000.0,9.4861,9.5666,9.4503,9.5219,304000.0
2004-05-14 14:30:00,10.65,10.65,10.45,10.47,531200.0,9.5219,9.5219,9.3431,9.3609,531200.0
2004-05-14 15:00:00,10.47,10.54,10.4,10.52,506000.0,9.3609,9.4235,9.2984,9.4056,506000.0
2004-05-14 15:30:00,10.52,10.57,10.46,10.5,784000.0,9.4056,9.4503,9.352,9.3878,784000.0
2004-05-17 09:30:00,9.87,10.24,9.79,10.03,2773600.0,8.8245,9.1553,8.753,8.9675,2773600.0
2004-05-17 10:00:00,10.03,10.18,9.99,10.18,1630000.0,8.9675,9.1017,8.9318,9.1017,1630000.0
2004-05-17 10:30:00,10.15,10.18,10.09,10.13,1009600.0,9.0748,9.1017,9.0212,9.057,1009600.0
2004-05-17 11:00:00,10.14,10.2,10.08,10.17,478800.0,9.0659,9.1195,9.0122,9.0927,478800.0
2004-05-17 11:30:00,10.17,10.29,10.14,10.28,492800.0,9.0927,9.2,9.0659,9.1911,492800.0
2004-05-17 12:00:00,10.28,10.31,10.23,10.25,472000.0,9.1911,9.2179,9.1464,9.1642,472000.0
2004-05-17 12:30:00,10.25,10.26,10.18,10.21,234800.0,9.1642,9.1732,9.1017,9.1285,234800.0
2004-05-17 13:00:00,10.21,10.28,10.21,10.26,299200.0,9.1285,9.1911,9.1285,9.1732,299200.0
2004-05-17 13:30:00,10.25,10.28,10.22,10.24,434800.0,9.1642,9.1911,9.1374,9.1553,434800.0
2004-05-17 14:00:00,10.24,10.37,10.24,10.28,450400.0,9.1553,9.2715,9.1553,9.1911,450400.0
2004-05-17 14:30:00,10.28,10.31,10.25,10.27,271200.0,9.1911,9.2179,9.1642,9.1821,271200.0
2004-05-17 15:00:00,10.28,10.33,10.22,10.25,452000.0,9.1911,9.2358,9.1374,9.1642,452000.0
2004-05-17 15:30:00,10.25,10.27,10.15,10.19,929600.0,9.1642,9.1821,9.0748,9.1106,929600.0
2004-05-18 09:30:00,10.73,11.04,10.56,10.9,2375600.0,9.5934,9.8706,9.4414,9.7454,2375600.0
2004-05-18 10:00:00,10.92,10.99,10.84,10.95,692000.0,9.7633,9.8259,9.6917,9.7901,692000.0
2004-05-18 10:30:00,10.96,11.11,10.92,11.05,1176800.0,9.799,9.9331,9.7633,9.8795,1176800.0
2004-05-18 11:00:00,11.04,11.05,10.88,10.9,993600.0,9.8706,9.8795,9.7275,9.7454,993600.0
2004-05-18 11:30:00,10.89,10.91,10.81,10.87,428800.0,9.7364,9.7543,9.6649,9.7186,428800.0
2004-05-18 12:00:00,10.87,10.9,10.84,10.89,383600.0,9.7186,9.7454,9.6917,9.7364,383600.0
2004-05-18 12:30:00,10.89,10.9,10.81,10.88,210400.0,9.7364,9.7454,9.6649,9.7275,210400.0
2004-05-18 13:00:00,10.88,10.88,10.81,10.83,247600.0,9.7275,9.7275,9.6649,9.6828,247600.0
2004-05-18 13:30:00,10.83,10.84,10.81,10.81,236800.0,9.6828,9.6917,9.6649,9.6649,236800.0
2004-05-18 14:00:00,10.81,10.81,10.75,10.78,632800.0,9.6649,9.6649,9.6113,9.6381,632800.0
2004-05-18 14:30:00,10.78,10.99,10.71,10.74,664400.0,9.6381,9.8259,9.5755,9.6023,664400.0
2004-05-18 15:00:00,10.73,10.77,10.68,10.73,568400.0,9.5934,9.6292,9.5487,9.5934,568400.0
2004-05-18 15:30:00,10.72,10.76,10.67,10.71,949200.0,9.5845,9.6202,9.5398,9.5755,949200.0
2004-05-19 09:30:00,10.76,11.03,10.76,11.01,545600.0,9.6202,9.8616,9.6202,9.8437,545600.0
2004-05-19 10:00:00,11.01,11.03,10.9,10.94,405600.0,9.8437,9.8616,9.7454,9.7812,405600.0
2004-05-19 10:30:00,10.94,11.03,10.94,11.01,280400.0,9.7812,9.8616,9.7812,9.8437,280400.0
2004-05-19 11:00:00,11.01,11.15,11.01,11.1,301200.0,9.8437,9.9689,9.8437,9.9242,301200.0
2004-05-19 11:30:00,11.1,11.11,10.96,11.04,463600.0,9.9242,9.9331,9.799,9.8706,463600.0
2004-05-19 12:00:00,11.04,11.04,10.97,11.0,164800.0,9.8706,9.8706,9.808,9.8348,164800.0
2004-05-19 12:30:00,11.0,11.01,10.85,10.92,263200.0,9.8348,9.8437,9.7007,9.7633,263200.0
2004-05-19 13:00:00,10.9,10.92,10.88,10.88,259200.0,9.7454,9.7633,9.7275,9.7275,259200.0
2004-05-19 13:30:00,10.86,10.94,10.85,10.91,236000.0,9.7096,9.7812,9.7007,9.7543,236000.0
2004-05-19 14:00:00,10.91,10.92,10.8,10.8,202000.0,9.7543,9.7633,9.656,9.656,202000.0
2004-05-19 14:30:00,10.8,10.86,10.77,10.83,246400.0,9.656,9.7096,9.6292,9.6828,246400.0
2004-05-19 15:00:00,10.83,10.83,10.75,10.81,227200.0,9.6828,9.6828,9.6113,9.6649,227200.0
2004-05-19 15:30:00,10.79,10.79,10.65,10.72,529600.0,9.647,9.647,9.5219,9.5845,529600.0
2004-05-20 09:30:00,10.65,10.91,10.65,10.85,326000.0,9.5219,9.7543,9.5219,9.7007,326000.0
2004-05-20 10:00:00,10.86,10.92,10.86,10.88,562400.0,9.7096,9.7633,9.7096,9.7275,562400.0
2004-05-20 10:30:00,10.88,10.95,10.85,10.95,154400.0,9.7275,9.7901,9.7007,9.7901,154400.0
2004-05-20 11:00:00,10.95,10.97,10.88,10.93,149200.0,9.7901,9.808,9.7275,9.7722,149200.0
2004-05-20 11:30:00,10.92,10.93,10.85,10.87,160400.0,9.7633,9.7722,9.7007,9.7186,160400.0
2004-05-20 12:00:00,10.87,10.87,10.76,10.76,185200.0,9.7186,9.7186,9.6202,9.6202,185200.0
2004-05-20 12:30:00,10.76,10.76,10.68,10.72,278800.0,9.6202,9.6202,9.5487,9.5845,278800.0
2004-05-20 13:00:00,10.72,10.73,10.67,10.68,175200.0,9.5845,9.5934,9.5398,9.5487,175200.0
2004-05-20 13:30:00,10.68,10.72,10.67,10.68,261200.0,9.5487,9.5845,9.5398,9.5487,261200.0
2004-05-20 14:00:00,10.69,10.69,10.63,10.63,246000.0,9.5576,9.5576,9.504,9.504,246000.0
2004-05-20 14:30:00,10.62,10.68,10.62,10.68,159200.0,9.495,9.5487,9.495,9.5487,159200.0
2004-05-20 15:00:00,10.68,10.73,10.67,10.67,236800.0,9.5487,9.5934,9.5398,9.5398,236800.0
2004-05-20 15:30:00,10.67,10.7,10.65,10.68,256400.0,9.5398,9.5666,9.5219,9.5487,256400.0
2004-05-21 09:30:00,10.75,10.79,10.64,10.68,335200.0,9.6113,9.647,9.5129,9.5487,335200.0
2004-05-21 10:00:00,10.68,10.72,10.65,10.67,79600.0,9.5487,9.5845,9.5219,9.5398,79600.0
2004-05-21 10:30:00,10.66,10.71,10.66,10.71,79200.0,9.5308,9.5755,9.5308,9.5755,79200.0
2004-05-21 11:00:00,10.71,10.75,10.7,10.75,157600.0,9.5755,9.6113,9.5666,9.6113,157600.0
2004-05-21 11:30:00,10.75,10.8,10.74,10.79,129600.0,9.6113,9.656,9.6023,9.647,129600.0
2004-05-21 12:00:00,10.78,10.79,10.74,10.75,106000.0,9.6381,9.647,9.6023,9.6113,106000.0
2004-05-21 12:30:00,10.75,10.78,10.74,10.76,100000.0,9.6113,9.6381,9.6023,9.6202,100000.0
2004-05-21 13:00:00,10.76,10.76,10.74,10.75,50400.0,9.6202,9.6202,9.6023,9.6113,50400.0
2004-05-21 13:30:00,10.75,10.76,10.72,10.75,102400.0,9.6113,9.6202,9.5845,9.6113,102400.0
2004-05-21 14:00:00,10.75,10.75,10.71,10.72,115200.0,9.6113,9.6113,9.5755,9.5845,115200.0
2004-05-21 14:30:00,10.73,10.75,10.7,10.72,114000.0,9.5934,9.6113,9.5666,9.5845,114000.0
2004-05-21 15:00:00,10.73,10.8,10.72,10.78,211200.0,9.5934,9.656,9.5845,9.6381,211200.0
2004-05-21 15:30:00,10.78,10.85,10.77,10.82,311200.0,9.6381,9.7007,9.6292,9.6739,311200.0
2004-05-24 09:30:00,11.05,11.12,10.98,11.06,394400.0,9.8795,9.9421,9.8169,9.8884,394400.0
2004-05-24 10:00:00,11.05,11.07,10.99,11.03,421200.0,9.8795,9.8974,9.8259,9.8616,421200.0
2004-05-24 10:30:00,11.02,11.08,11.02,11.06,166400.0,9.8527,9.9063,9.8527,9.8884,166400.0
2004-05-24 11:00:00,11.06,11.06,10.98,10.99,237600.0,9.8884,9.8884,9.8169,9.8259,237600.0
2004-05-24 11:30:00,10.99,11.04,10.98,11.01,214800.0,9.8259,9.8706,9.8169,9.8437,214800.0
2004-05-24 12:00:00,11.02,11.02,10.99,10.99,137600.0,9.8527,9.8527,9.8259,9.8259,137600.0
2004-05-24 12:30:00,10.99,11.05,10.99,11.03,184400.0,9.8259,9.8795,9.8259,9.8616,184400.0
2004-05-24 13:00:00,11.03,11.08,11.03,11.05,58400.0,9.8616,9.9063,9.8616,9.8795,58400.0
2004-05-24 13:30:00,11.05,11.15,11.05,11.12,169600.0,9.8795,9.9689,9.8795,9.9421,169600.0
2004-05-24 14:00:00,11.12,11.12,11.03,11.05,175600.0,9.9421,9.9421,9.8616,9.8795,175600.0
2004-05-24 14:30:00,11.04,11.05,10.99,11.04,135200.0,9.8706,9.8795,9.8259,9.8706,135200.0
2004-05-24 15:00:00,11.04,11.05,10.99,10.99,146000.0,9.8706,9.8795,9.8259,9.8259,146000.0
2004-05-24 15:30:00,11.0,11.11,11.0,11.05,376800.0,9.8348,9.9331,9.8348,9.8795,376800.0
2004-05-25 09:30:00,11.06,11.06,10.86,10.9,204400.0,9.8884,9.8884,9.7096,9.7454,204400.0
2004-05-25 10:00:00,10.9,10.97,10.9,10.97,183600.0,9.7454,9.808,9.7454,9.808,183600.0
2004-05-25 10:30:00,10.96,11.02,10.9,10.99,132000.0,9.799,9.8527,9.7454,9.8259,132000.0
2004-05-25 11:00:00,10.99,10.99,10.93,10.96,40800.0,9.8259,9.8259,9.7722,9.799,40800.0
2004-05-25 11:30:00,10.95,11.02,10.93,10.97,88800.0,9.7901,9.8527,9.7722,9.808,88800.0
2004-05-25 12:00:00,10.97,11.03,10.97,10.99,82000.0,9.808,9.8616,9.808,9.8259,82000.0
2004-05-25 12:30:00,10.99,11.0,10.96,11.0,88400.0,9.8259,9.8348,9.799,9.8348,88400.0
2004-05-25 13:00:00,11.0,11.01,10.97,10.99,98000.0,9.8348,9.8437,9.808,9.8259,98000.0
2004-05-25 13:30:00,10.99,11.19,10.97,11.13,328400.0,9.8259,10.0047,9.808,9.951,328400.0
2004-05-25 14:00:00,11.13,11.23,11.11,11.15,690800.0,9.951,10.0404,9.9331,9.9689,690800.0
2004-05-25 14:30:00,11.15,11.22,11.13,11.21,346800.0,9.9689,10.0315,9.951,10.0226,346800.0
2004-05-25 15:00:00,11.21,11.37,11.19,11.35,462800.0,10.0226,10.1656,10.0047,10.1477,462800.0
2004-05-25 15:30:00,11.35,11.42,11.31,11.42,718800.0,10.1477,10.2103,10.112,10.2103,718800.0
2004-05-26 09:30:00,11.39,11.58,11.38,11.56,696400.0,10.1835,10.3534,10.1745,10.3355,696400.0
2004-05-26 10:00:00,11.56,11.64,11.56,11.59,805200.0,10.3355,10.407,10.3355,10.3623,805200.0
2004-05-26 10:30:00,11.59,11.59,11.5,11.56,392800.0,10.3623,10.3623,10.2818,10.3355,392800.0
2004-05-26 11:00:00,11.56,11.6,11.5,11.52,378000.0,10.3355,10.3712,10.2818,10.2997,378000.0
2004-05-26 11:30:00,11.52,11.54,11.49,11.5,277200.0,10.2997,10.3176,10.2729,10.2818,277200.0
2004-05-26 12:00:00,11.49,11.51,11.49,11.51,110000.0,10.2729,10.2908,10.2729,10.2908,110000.0
2004-05-26 12:30:00,11.51,11.52,11.49,11.5,79600.0,10.2908,10.2997,10.2729,10.2818,79600.0
2004-05-26 13:00:00,11.5,11.5,11.45,11.47,76000.0,10.2818,10.2818,10.2371,10.255,76000.0
2004-05-26 13:30:00,11.47,11.47,11.43,11.45,76800.0,10.255,10.255,10.2192,10.2371,76800.0
2004-05-26 14:00:00,11.44,11.54,11.38,11.43,106400.0,10.2282,10.3176,10.1745,10.2192,106400.0
2004-05-26 14:30:00,11.42,11.47,11.4,11.4,114400.0,10.2103,10.255,10.1924,10.1924,114400.0
2004-05-26 15:00:00,11.42,11.48,11.42,11.44,354000.0,10.2103,10.264,10.2103,10.2282,354000.0
2004-05-26 15:30:00,11.44,11.5,11.42,11.49,334000.0,10.2282,10.2818,10.2103,10.2729,334000.0
2004-05-27 09:30:00,11.53,11.59,11.43,11.46,241600.0,10.3087,10.3623,10.2192,10.2461,241600.0
2004-05-27 10:00:00,11.46,11.48,11.39,11.4,160000.0,10.2461,10.264,10.1835,10.1924,160000.0
2004-05-27 10:30:00,11.4,11.42,11.39,11.4,94000.0,10.1924,10.2103,10.1835,10.1924,94000.0
2004-05-27 11:00:00,11.4,11.4,11.27,11.31,195200.0,10.1924,10.1924,10.0762,10.112,195200.0
2004-05-27 11:30:00,11.31,11.34,11.28,11.33,76400.0,10.112,10.1388,10.0851,10.1298,76400.0
2004-05-27 12:00:00,11.33,11.34,11.26,11.28,61200.0,10.1298,10.1388,10.0673,10.0851,61200.0
2004-05-27 12:30:00,11.29,11.3,11.28,11.29,56800.0,10.0941,10.103,10.0851,10.0941,56800.0
2004-05-27 13:00:00,11.28,11.29,11.27,11.28,57600.0,10.0851,10.0941,10.0762,10.0851,57600.0
2004-05-27 13:30:00,11.27,11.31,11.27,11.3,60400.0,10.0762,10.112,10.0762,10.103,60400.0
2004-05-27 14:00:00,11.29,11.35,11.28,11.34,42800.0,10.0941,10.1477,10.0851,10.1388,42800.0
2004-05-27 14:30:00,11.34,11.36,11.34,11.35,40000.0,10.1388,10.1567,10.1388,10.1477,40000.0
2004-05-27 15:00:00,11.36,11.36,11.31,11.31,84400.0,10.1567,10.1567,10.112,10.112,84400.0
2004-05-27 15:30:00,11.31,11.4,11.31,11.4,175200.0,10.112,10.1924,10.112,10.1924,175200.0
2004-05-28 09:30:00,11.4,11.4,11.26,11.31,108400.0,10.1924,10.1924,10.0673,10.112,108400.0
2004-05-28 10:00:00,11.32,11.32,11.28,11.29,118400.0,10.1209,10.1209,10.0851,10.0941,118400.0
2004-05-28 10:30:00,11.29,11.35,11.29,11.33,135200.0,10.0941,10.1477,10.0941,10.1298,135200.0
2004-05-28 11:00:00,11.34,11.41,11.33,11.41,177600.0,10.1388,10.2014,10.1298,10.2014,177600.0
2004-05-28 11:30:00,11.41,11.41,11.33,11.33,74800.0,10.2014,10.2014,10.1298,10.1298,74800.0
2004-05-28 12:00:00,11.34,11.39,11.33,11.34,45200.0,10.1388,10.1835,10.1298,10.1388,45200.0
2004-05-28 12:30:00,11.34,11.41,11.34,11.41,202400.0,10.1388,10.2014,10.1388,10.2014,202400.0
2004-05-28 13:00:00,11.41,11.48,11.41,11.45,181600.0,10.2014,10.264,10.2014,10.2371,181600.0
2004-05-28 13:30:00,11.45,11.5,11.45,11.49,132400.0,10.2371,10.2818,10.2371,10.2729,132400.0
2004-05-28 14:00:00,11.48,11.49,11.47,11.49,48800.0,10.264,10.2729,10.255,10.2729,48800.0
2004-05-28 14:30:00,11.49,11.49,11.44,11.44,100000.0,10.2729,10.2729,10.2282,10.2282,100000.0
2004-05-28 15:00:00,11.44,11.49,11.44,11.49,130400.0,10.2282,10.2729,10.2282,10.2729,130400.0
2004-05-28 15:30:00,11.5,11.58,11.47,11.56,594800.0,10.2818,10.3534,10.255,10.3355,594800.0
2004-06-01 09:30:00,11.42,11.81,11.38,11.74,692000.0,10.2103,10.559,10.1745,10.4964,692000.0
2004-06-01 10:00:00,11.72,11.79,11.48,11.49,319200.0,10.4785,10.5411,10.264,10.2729,319200.0
2004-06-01 10:30:00,11.48,11.57,11.46,11.51,397600.0,10.264,10.3444,10.2461,10.2908,397600.0
2004-06-01 11:00:00,11.51,11.51,11.43,11.43,252800.0,10.2908,10.2908,10.2192,10.2192,252800.0
2004-06-01 11:30:00,11.42,11.49,11.41,11.47,232400.0,10.2103,10.2729,10.2014,10.255,232400.0
2004-06-01 12:00:00,11.47,11.49,11.43,11.44,154000.0,10.255,10.2729,10.2192,10.2282,154000.0
2004-06-01 12:30:00,11.45,11.54,11.44,11.47,153200.0,10.2371,10.3176,10.2282,10.255,153200.0
2004-06-01 13:00:00,11.47,11.47,11.43,11.44,78400.0,10.255,10.255,10.2192,10.2282,78400.0
2004-06-01 13:30:00,11.43,11.46,11.43,11.44,99200.0,10.2192,10.2461,10.2192,10.2282,99200.0
2004-06-01 14:00:00,11.43,11.46,11.4,11.41,103600.0,10.2192,10.2461,10.1924,10.2014,103600.0
2004-06-01 14:30:00,11.4,11.46,11.39,11.46,116400.0,10.1924,10.2461,10.1835,10.2461,116400.0
2004-06-01 15:00:00,11.46,11.53,11.42,11.49,134400.0,10.2461,10.3087,10.2103,10.2729,134400.0
2004-06-01 15:30:00,11.49,11.55,11.49,11.53,309200.0,10.2729,10.3265,10.2729,10.3087,309200.0
2004-06-02 09:30:00,11.54,11.62,11.45,11.6,318000.0,10.3176,10.3891,10.2371,10.3712,318000.0
2004-06-02 10:00:00,11.59,11.61,11.53,11.56,227200.0,10.3623,10.3802,10.3087,10.3355,227200.0
2004-06-02 10:30:00,11.55,11.6,11.53,11.56,234000.0,10.3265,10.3712,10.3087,10.3355,234000.0
2004-06-02 11:00:00,11.56,11.6,11.54,11.55,154400.0,10.3355,10.3712,10.3176,10.3265,154400.0
2004-06-02 11:30:00,11.55,11.56,11.53,11.54,117200.0,10.3265,10.3355,10.3087,10.3176,117200.0
2004-06-02 12:00:00,11.54,11.6,11.54,11.6,67200.0,10.3176,10.3712,10.3176,10.3712,67200.0
2004-06-02 12:30:00,11.6,11.6,11.57,11.57,66400.0,10.3712,10.3712,10.3444,10.3444,66400.0
2004-06-02 13:00:00,11.56,11.6,11.56,11.6,141600.0,10.3355,10.3712,10.3355,10.3712,141600.0
2004-06-02 13:30:00,11.58,11.6,11.57,11.58,128000.0,10.3534,10.3712,10.3444,10.3534,128000.0
2004-06-02 14:00:00,11.58,11.65,11.57,11.65,196000.0,10.3534,10.4159,10.3444,10.4159,196000.0
2004-06-02 14:30:00,11.64,11.66,11.61,11.63,150000.0,10.407,10.4249,10.3802,10.3981,150000.0
2004-06-02 15:00:00,11.63,11.66,11.62,11.63,212800.0,10.3981,10.4249,10.3891,10.3981,212800.0
2004-06-02 15:30:00,11.63,11.63,11.56,11.59,420400.0,10.3981,10.3981,10.3355,10.3623,420400.0
2004-06-03 09:30:00,11.58,11.58,11.44,11.44,218800.0,10.3534,10.3534,10.2282,10.2282,218800.0
2004-06-03 10:00:00,11.44,11.5,11.4,11.44,248800.0,10.2282,10.2818,10.1924,10.2282,248800.0
2004-06-03 10:30:00,11.44,11.5,11.43,11.44,306000.0,10.2282,10.2818,10.2192,10.2282,306000.0
2004-06-03 11:00:00,11.43,11.44,11.39,11.39,173200.0,10.2192,10.2282,10.1835,10.1835,173200.0
2004-06-03 11:30:00,11.39,11.4,11.32,11.34,409600.0,10.1835,10.1924,10.1209,10.1388,409600.0
2004-06-03 12:00:00,11.33,11.33,11.29,11.3,430400.0,10.1298,10.1298,10.0941,10.103,430400.0
2004-06-03 12:30:00,11.3,11.32,11.2,11.21,301200.0,10.103,10.1209,10.0136,10.0226,301200.0
2004-06-03 13:00:00,11.22,11.25,11.19,11.19,327600.0,10.0315,10.0583,10.0047,10.0047,327600.0
2004-06-03 13:30:00,11.19,11.27,11.16,11.18,309200.0,10.0047,10.0762,9.9778,9.9957,309200.0
2004-06-03 14:00:00,11.18,11.21,11.07,11.08,303200.0,9.9957,10.0226,9.8974,9.9063,303200.0
2004-06-03 14:30:00,11.08,11.14,11.03,11.1,404000.0,9.9063,9.96,9.8616,9.9242,404000.0
2004-06-03 15:00:00,11.1,11.15,11.07,11.07,168800.0,9.9242,9.9689,9.8974,9.8974,168800.0
2004-06-03 15:30:00,11.06,11.09,11.0,11.02,932400.0,9.8884,9.9153,9.8348,9.8527,932400.0
2004-06-04 09:30:00,11.28,11.38,11.25,11.33,551200.0,10.0851,10.1745,10.0583,10.1298,551200.0
2004-06-04 10:00:00,11.33,11.36,11.28,11.33,396800.0,10.1298,10.1567,10.0851,10.1298,396800.0
2004-06-04 10:30:00,11.33,11.33,11.29,11.31,240800.0,10.1298,10.1298,10.0941,10.112,240800.0
2004-06-04 11:00:00,11.32,11.32,11.22,11.25,122800.0,10.1209,10.1209,10.0315,10.0583,122800.0
2004-06-04 11:30:00,11.25,11.29,11.18,11.29,192800.0,10.0583,10.0941,9.9957,10.0941,192800.0
2004-06-04 12:00:00,11.29,11.4,11.29,11.38,97200.0,10.0941,10.1924,10.0941,10.1745,97200.0
2004-06-04 12:30:00,11.38,11.45,11.38,11.44,159600.0,10.1745,10.2371,10.1745,10.2282,159600.0
2004-06-04 13:00:00,11.44,11.49,11.44,11.48,187200.0,10.2282,10.2729,10.2282,10.264,187200.0
2004-06-04 13:30:00,11.49,11.53,11.47,11.52,261200.0,10.2729,10.3087,10.255,10.2997,261200.0
2004-06-04 14:00:00,11.52,11.52,11.4,11.43,111600.0,10.2997,10.2997,10.1924,10.2192,111600.0
2004-06-04 14:30:00,11.43,11.43,11.34,11.34,168800.0,10.2192,10.2192,10.1388,10.1388,168800.0
2004-06-04 15:00:00,11.34,11.4,11.33,11.35,274400.0,10.1388,10.1924,10.1298,10.1477,274400.0
2004-06-04 15:30:00,11.35,11.4,11.25,11.29,592000.0,10.1477,10.1924,10.0583,10.0941,592000.0
2004-06-07 09:30:00,11.33,11.38,11.3,11.37,461200.0,10.1298,10.1745,10.103,10.1656,461200.0
2004-06-07 10:00:00,11.37,11.38,11.31,11.31,107200.0,10.1656,10.1745,10.112,10.112,107200.0
2004-06-07 10:30:00,11.31,11.35,11.31,11.32,83200.0,10.112,10.1477,10.112,10.1209,83200.0
2004-06-07 11:00:00,11.31,11.38,11.31,11.38,79200.0,10.112,10.1745,10.112,10.1745,79200.0
2004-06-07 11:30:00,11.36,11.37,11.35,11.37,82000.0,10.1567,10.1656,10.1477,10.1656,82000.0
2004-06-07 12:00:00,11.37,11.39,11.37,11.38,55200.0,10.1656,10.1835,10.1656,10.1745,55200.0
2004-06-07 12:30:00,11.38,11.39,11.37,11.39,100400.0,10.1745,10.1835,10.1656,10.1835,100400.0
2004-06-07 13:00:00,11.39,11.4,11.38,11.4,32000.0,10.1835,10.1924,10.1745,10.1924,32000.0
2004-06-07 13:30:00,11.4,11.44,11.4,11.41,64800.0,10.1924,10.2282,10.1924,10.2014,64800.0
2004-06-07 14:00:00,11.4,11.43,11.39,11.4,49200.0,10.1924,10.2192,10.1835,10.1924,49200.0
2004-06-07 14:30:00,11.4,11.49,11.4,11.47,54400.0,10.1924,10.2729,10.1924,10.255,54400.0
2004-06-07 15:00:00,11.47,11.48,11.44,11.47,103600.0,10.255,10.264,10.2282,10.255,103600.0
2004-06-07 15:30:00,11.47,11.53,11.45,11.47,429200.0,10.255,10.3087,10.2371,10.255,429200.0
2004-06-08 09:30:00,11.44,11.49,11.29,11.37,178400.0,10.2282,10.2729,10.0941,10.1656,178400.0
2004-06-08 10:00:00,11.36,11.37,11.29,11.35,144000.0,10.1567,10.1656,10.0941,10.1477,144000.0
2004-06-08 10:30:00,11.34,11.38,11.31,11.36,94800.0,10.1388,10.1745,10.112,10.1567,94800.0
2004-06-08 11:00:00,11.35,11.4,11.34,11.35,61200.0,10.1477,10.1924,10.1388,10.1477,61200.0
2004-06-08 11:30:00,11.36,11.41,11.35,11.38,60000.0,10.1567,10.2014,10.1477,10.1745,60000.0
2004-06-08 12:00:00,11.39,11.46,11.38,11.45,31600.0,10.1835,10.2461,10.1745,10.2371,31600.0
2004-06-08 12:30:00,11.45,11.53,11.45,11.48,108000.0,10.2371,10.3087,10.2371,10.264,108000.0
2004-06-08 13:00:00,11.47,11.51,11.46,11.49,70400.0,10.255,10.2908,10.2461,10.2729,70400.0
2004-06-08 13:30:00,11.49,11.56,11.49,11.55,94800.0,10.2729,10.3355,10.2729,10.3265,94800.0
2004-06-08 14:00:00,11.55,11.56,11.49,11.56,68400.0,10.3265,10.3355,10.2729,10.3355,68400.0
2004-06-08 14:30:00,11.56,11.58,11.55,11.57,67600.0,10.3355,10.3534,10.3265,10.3444,67600.0
2004-06-08 15:00:00,11.57,11.58,11.44,11.44,202000.0,10.3444,10.3534,10.2282,10.2282,202000.0
2004-06-08 15:30:00,11.44,11.51,11.4,11.49,266400.0,10.2282,10.2908,10.1924,10.2729,266400.0
2004-06-09 09:30:00,11.41,11.48,11.37,11.47,189200.0,10.2014,10.264,10.1656,10.255,189200.0
2004-06-09 10:00:00,11.44,11.44,11.36,11.43,97600.0,10.2282,10.2282,10.1567,10.2192,97600.0
2004-06-09 10:30:00,11.43,11.47,11.42,11.43,94000.0,10.2192,10.255,10.2103,10.2192,94000.0
2004-06-09 11:00:00,11.43,11.46,11.43,11.43,77200.0,10.2192,10.2461,10.2192,10.2192,77200.0
2004-06-09 11:30:00,11.43,11.45,11.39,11.41,167600.0,10.2192,10.2371,10.1835,10.2014,167600.0
2004-06-09 12:00:00,11.42,11.46,11.38,11.45,97600.0,10.2103,10.2461,10.1745,10.2371,97600.0
2004-06-09 12:30:00,11.45,11.47,11.45,11.45,69600.0,10.2371,10.255,10.2371,10.2371,69600.0
2004-06-09 13:00:00,11.45,11.54,11.45,11.47,138000.0,10.2371,10.3176,10.2371,10.255,138000.0
2004-06-09 13:30:00,11.47,11.49,11.42,11.42,102000.0,10.255,10.2729,10.2103,10.2103,102000.0
2004-06-09 14:00:00,11.42,11.43,11.35,11.42,158000.0,10.2103,10.2192,10.1477,10.2103,158000.0
2004-06-09 14:30:00,11.43,11.44,11.41,11.43,87200.0,10.2192,10.2282,10.2014,10.2192,87200.0
2004-06-09 15:00:00,11.43,11.46,11.39,11.42,150400.0,10.2192,10.2461,10.1835,10.2103,150400.0
2004-06-09 15:30:00,11.41,11.42,11.33,11.34,225600.0,10.2014,10.2103,10.1298,10.1388,225600.0
2004-06-10 09:30:00,11.37,11.45,11.33,11.42,198800.0,10.1656,10.2371,10.1298,10.2103,198800.0
2004-06-10 10:00:00,11.42,11.6,11.42,11.56,340000.0,10.2103,10.3712,10.2103,10.3355,340000.0
2004-06-10 10:30:00,11.57,11.57,11.49,11.51,103200.0,10.3444,10.3444,10.2729,10.2908,103200.0
2004-06-10 11:00:00,11.51,11.52,11.44,11.52,126800.0,10.2908,10.2997,10.2282,10.2997,126800.0
2004-06-10 11:30:00,11.52,11.57,11.51,11.55,112800.0,10.2997,10.3444,10.2908,10.3265,112800.0
2004-06-10 12:00:00,11.55,11.55,11.45,11.45,88400.0,10.3265,10.3265,10.2371,10.2371,88400.0
2004-06-10 12:30:00,11.45,11.49,11.45,11.48,41600.0,10.2371,10.2729,10.2371,10.264,41600.0
2004-06-10 13:00:00,11.49,11.55,11.47,11.53,70800.0,10.2729,10.3265,10.255,10.3087,70800.0
2004-06-10 13:30:00,11.53,11.54,11.51,11.54,52800.0,10.3087,10.3176,10.2908,10.3176,52800.0
2004-06-10 14:00:00,11.54,11.54,11.47,11.51,75200.0,10.3176,10.3176,10.255,10.2908,75200.0
2004-06-10 14:30:00,11.51,11.54,11.5,11.54,71600.0,10.2908,10.3176,10.2818,10.3176,71600.0
2004-06-10 15:00:00,11.54,11.54,11.49,11.51,104400.0,10.3176,10.3176,10.2729,10.2908,104400.0
2004-06-10 15:30:00,11.5,11.53,11.49,11.5,443200.0,10.2818,10.3087,10.2729,10.2818,443200.0
2004-06-14 09:30:00,11.44,11.6,11.44,11.59,269200.0,10.2282,10.3712,10.2282,10.3623,269200.0
2004-06-14 10:00:00,11.58,11.7,11.56,11.67,321600.0,10.3534,10.4606,10.3355,10.4338,321600.0
2004-06-14 10:30:00,11.66,11.66,11.59,11.62,190800.0,10.4249,10.4249,10.3623,10.3891,190800.0
2004-06-14 11:00:00,11.62,11.64,11.6,11.63,94800.0,10.3891,10.407,10.3712,10.3981,94800.0
2004-06-14 11:30:00,11.63,11.63,11.54,11.56,115600.0,10.3981,10.3981,10.3176,10.3355,115600.0
2004-06-14 12:00:00,11.56,11.57,11.53,11.54,136400.0,10.3355,10.3444,10.3087,10.3176,136400.0
2004-06-14 12:30:00,11.54,11.59,11.53,11.58,79600.0,10.3176,10.3623,10.3087,10.3534,79600.0
2004-06-14 13:00:00,11.58,11.59,11.55,11.58,208800.0,10.3534,10.3623,10.3265,10.3534,208800.0
2004-06-14 13:30:00,11.58,11.59,11.49,11.54,288000.0,10.3534,10.3623,10.2729,10.3176,288000.0
2004-06-14 14:00:00,11.53,11.56,11.49,11.56,134800.0,10.3087,10.3355,10.2729,10.3355,134800.0
2004-06-14 14:30:00,11.55,11.56,11.54,11.54,113600.0,10.3265,10.3355,10.3176,10.3176,113600.0
2004-06-14 15:00:00,11.54,11.57,11.52,11.56,263200.0,10.3176,10.3444,10.2997,10.3355,263200.0
2004-06-14 15:30:00,11.56,11.63,11.56,11.6,764400.0,10.3355,10.3981,10.3355,10.3712,764400.0
2004-06-15 09:30:00,11.64,11.79,11.6,11.79,654800.0,10.407,10.5411,10.3712,10.5411,654800.0
2004-06-15 10:00:00,11.8,12.1,11.78,12.05,722800.0,10.5501,10.8183,10.5322,10.7736,722800.0
2004-06-15 10:30:00,12.05,12.21,12.0,12.15,814000.0,10.7736,10.9166,10.7289,10.863,814000.0
2004-06-15 11:00:00,12.15,12.24,12.03,12.15,443600.0,10.863,10.9434,10.7557,10.863,443600.0
2004-06-15 11:30:00,12.15,12.24,12.15,12.22,205200.0,10.863,10.9434,10.863,10.9256,205200.0
2004-06-15 12:00:00,12.22,12.35,12.22,12.3,757200.0,10.9256,11.0418,10.9256,10.9971,757200.0
2004-06-15 12:30:00,12.3,12.32,12.22,12.3,405200.0,10.9971,11.015,10.9256,10.9971,405200.0
2004-06-15 13:00:00,12.28,12.3,12.22,12.24,190400.0,10.9792,10.9971,10.9256,10.9434,190400.0
2004-06-15 13:30:00,12.25,12.37,12.24,12.35,416000.0,10.9524,11.0597,10.9434,11.0418,416000.0
2004-06-15 14:00:00,12.34,12.35,12.29,12.31,301600.0,11.0329,11.0418,10.9881,11.006,301600.0
2004-06-15 14:30:00,12.3,12.3,12.17,12.21,552800.0,10.9971,10.9971,10.8809,10.9166,552800.0
2004-06-15 15:00:00,12.21,12.27,12.16,12.22,484000.0,10.9166,10.9703,10.8719,10.9256,484000.0
2004-06-15 15:30:00,12.21,12.22,12.09,12.13,964400.0,10.9166,10.9256,10.8093,10.8451,964400.0
2004-06-16 09:30:00,12.19,12.36,12.17,12.21,461200.0,10.8987,11.0507,10.8809,10.9166,461200.0
2004-06-16 10:00:00,12.21,12.28,12.2,12.24,280800.0,10.9166,10.9792,10.9077,10.9434,280800.0
2004-06-16 10:30:00,12.25,12.3,12.23,12.29,308400.0,10.9524,10.9971,10.9345,10.9881,308400.0
2004-06-16 11:00:00,12.28,12.3,12.24,12.26,200800.0,10.9792,10.9971,10.9434,10.9613,200800.0
2004-06-16 11:30:00,12.26,12.3,12.24,12.28,186000.0,10.9613,10.9971,10.9434,10.9792,186000.0
2004-06-16 12:00:00,12.27,12.29,12.25,12.25,180400.0,10.9703,10.9881,10.9524,10.9524,180400.0
2004-06-16 12:30:00,12.26,12.3,12.26,12.28,164800.0,10.9613,10.9971,10.9613,10.9792,164800.0
2004-06-16 13:00:00,12.29,12.29,12.24,12.26,135600.0,10.9881,10.9881,10.9434,10.9613,135600.0
2004-06-16 13:30:00,12.26,12.31,12.26,12.28,188400.0,10.9613,11.006,10.9613,10.9792,188400.0
2004-06-16 14:00:00,12.28,12.33,12.27,12.28,292400.0,10.9792,11.0239,10.9703,10.9792,292400.0
2004-06-16 14:30:00,12.28,12.35,12.28,12.33,315600.0,10.9792,11.0418,10.9792,11.0239,315600.0
2004-06-16 15:00:00,12.33,12.35,12.29,12.33,330000.0,11.0239,11.0418,10.9881,11.0239,330000.0
2004-06-16 15:30:00,12.33,12.4,12.33,12.34,648400.0,11.0239,11.0865,11.0239,11.0329,648400.0
2004-06-17 09:30:00,12.34,12.35,12.24,12.24,627600.0,11.0329,11.0418,10.9434,10.9434,627600.0
2004-06-17 10:00:00,12.24,12.27,12.15,12.27,449200.0,10.9434,10.9703,10.863,10.9703,449200.0
2004-06-17 10:30:00,12.23,12.48,12.22,12.32,446400.0,10.9345,11.158,10.9256,11.015,446400.0
2004-06-17 11:00:00,12.32,12.36,12.21,12.28,185200.0,11.015,11.0507,10.9166,10.9792,185200.0
2004-06-17 11:30:00,12.29,12.32,12.24,12.31,122000.0,10.9881,11.015,10.9434,11.006,122000.0
2004-06-17 12:00:00,12.31,12.31,12.24,12.25,112400.0,11.006,11.006,10.9434,10.9524,112400.0
2004-06-17 12:30:00,12.25,12.29,12.25,12.29,36000.0,10.9524,10.9881,10.9524,10.9881,36000.0
2004-06-17 13:00:00,12.28,12.31,12.26,12.29,154000.0,10.9792,11.006,10.9613,10.9881,154000.0
2004-06-17 13:30:00,12.29,12.29,12.27,12.29,77600.0,10.9881,10.9881,10.9703,10.9881,77600.0
2004-06-17 14:00:00,12.29,12.38,12.29,12.34,153200.0,10.9881,11.0686,10.9881,11.0329,153200.0
2004-06-17 14:30:00,12.34,12.36,12.31,12.34,58400.0,11.0329,11.0507,11.006,11.0329,58400.0
2004-06-17 15:00:00,12.33,12.35,12.26,12.3,231600.0,11.0239,11.0418,10.9613,10.9971,231600.0
2004-06-17 15:30:00,12.3,12.35,12.28,12.32,448800.0,10.9971,11.0418,10.9792,11.015,448800.0
2004-06-18 09:30:00,6.1,6.16,6.05,6.14,387600.0,5.4538,5.5075,5.4091,5.4896,387600.0
2004-06-18 10:00:00,6.14,6.18,6.14,6.18,236800.0,5.4896,5.5254,5.4896,5.5254,236800.0
2004-06-18 10:30:00,6.18,6.21,6.13,6.16,280000.0,5.5254,5.5522,5.4807,5.5075,280000.0
2004-06-18 11:00:00,6.16,6.17,6.12,6.12,163600.0,5.5075,5.5164,5.4717,5.4717,163600.0
2004-06-18 11:30:00,6.12,6.16,6.12,6.15,149200.0,5.4717,5.5075,5.4717,5.4985,149200.0
2004-06-18 12:00:00,6.15,6.18,6.13,6.18,187200.0,5.4985,5.5254,5.4807,5.5254,187200.0
2004-06-18 12:30:00,6.18,6.21,6.18,6.19,164400.0,5.5254,5.5522,5.5254,5.5343,164400.0
2004-06-18 13:00:00,6.19,6.21,6.19,6.21,241200.0,5.5343,5.5522,5.5343,5.5522,241200.0
2004-06-18 13:30:00,6.21,6.23,6.13,6.23,227600.0,5.5522,5.5701,5.4807,5.5701,227600.0
2004-06-18 14:00:00,6.23,6.24,6.21,6.24,187200.0,5.5701,5.579,5.5522,5.579,187200.0
2004-06-18 14:30:00,6.23,6.25,6.21,6.22,278800.0,5.5701,5.588,5.5522,5.5611,278800.0
2004-06-18 15:00:00,6.22,6.25,6.22,6.24,223600.0,5.5611,5.588,5.5611,5.579,223600.0
2004-06-18 15:30:00,6.25,6.25,6.13,6.15,1400400.0,5.588,5.588,5.4807,5.4985,1400400.0
2004-06-21 09:30:00,6.25,6.37,6.14,6.21,821200.0,5.588,5.6952,5.4896,5.5522,821200.0
2004-06-21 10:00:00,6.21,6.28,6.18,6.27,943200.0,5.5522,5.6148,5.5254,5.6058,943200.0
2004-06-21 10:30:00,6.27,6.27,6.2,6.24,718000.0,5.6058,5.6058,5.5432,5.579,718000.0
2004-06-21 11:00:00,6.24,6.26,6.21,6.24,369600.0,5.579,5.5969,5.5522,5.579,369600.0
2004-06-21 11:30:00,6.23,6.25,6.22,6.25,156400.0,5.5701,5.588,5.5611,5.588,156400.0
2004-06-21 12:00:00,6.25,6.28,6.25,6.28,203600.0,5.588,5.6148,5.588,5.6148,203600.0
2004-06-21 12:30:00,6.28,6.31,6.27,6.29,274400.0,5.6148,5.6416,5.6058,5.6237,274400.0
2004-06-21 13:00:00,6.29,6.32,6.28,6.3,347600.0,5.6237,5.6505,5.6148,5.6327,347600.0
2004-06-21 13:30:00,6.3,6.32,6.28,6.31,176000.0,5.6327,5.6505,5.6148,5.6416,176000.0
2004-06-21 14:00:00,6.31,6.31,6.29,6.3,148800.0,5.6416,5.6416,5.6237,5.6327,148800.0
2004-06-21 14:30:00,6.3,6.3,6.26,6.28,208000.0,5.6327,5.6327,5.5969,5.6148,208000.0
2004-06-21 15:00:00,6.28,6.29,6.2,6.2,357600.0,5.6148,5.6237,5.5432,5.5432,357600.0
2004-06-21 15:30:00,6.21,6.26,6.21,6.23,738400.0,5.5522,5.5969,5.5522,5.5701,738400.0
2004-06-22 09:30:00,6.3,6.35,6.19,6.25,539200.0,5.6327,5.6774,5.5343,5.588,539200.0
2004-06-22 10:00:00,6.25,6.27,6.23,6.23,210800.0,5.588,5.6058,5.5701,5.5701,210800.0
2004-06-22 10:30:00,6.23,6.25,6.17,6.17,334800.0,5.5701,5.588,5.5164,5.5164,334800.0
2004-06-22 11:00:00,6.18,6.18,6.12,6.17,413600.0,5.5254,5.5254,5.4717,5.5164,413600.0
2004-06-22 11:30:00,6.17,6.17,6.13,6.14,180000.0,5.5164,5.5164,5.4807,5.4896,180000.0
2004-06-22 12:00:00,6.14,6.15,6.13,6.15,176400.0,5.4896,5.4985,5.4807,5.4985,176400.0
2004-06-22 12:30:00,6.15,6.2,6.14,6.18,451200.0,5.4985,5.5432,5.4896,5.5254,451200.0
2004-06-22 13:00:00,6.18,6.21,6.17,6.2,124800.0,5.5254,5.5522,5.5164,5.5432,124800.0
2004-06-22 13:30:00,6.2,6.22,6.2,6.2,104000.0,5.5432,5.5611,5.5432,5.5432,104000.0
2004-06-22 14:00:00,6.2,6.21,6.18,6.21,218800.0,5.5432,5.5522,5.5254,5.5522,218800.0
2004-06-22 14:30:00,6.21,6.21,6.15,6.16,851600.0,5.5522,5.5522,5.4985,5.5075,851600.0
2004-06-22 15:00:00,6.16,6.18,6.15,6.16,425600.0,5.5075,5.5254,5.4985,5.5075,425600.0
2004-06-22 15:30:00,6.16,6.2,6.15,6.16,821600.0,5.5075,5.5432,5.4985,5.5075,821600.0
2004-06-23 09:30:00,6.13,6.25,6.11,6.25,242000.0,5.4807,5.588,5.4628,5.588,242000.0
2004-06-23 10:00:00,6.24,6.32,6.22,6.29,410800.0,5.579,5.6505,5.5611,5.6237,410800.0
2004-06-23 10:30:00,6.28,6.33,6.22,6.28,444400.0,5.6148,5.6595,5.5611,5.6148,444400.0
2004-06-23 11:00:00,6.28,6.31,6.27,6.29,188400.0,5.6148,5.6416,5.6058,5.6237,188400.0
2004-06-23 11:30:00,6.29,6.34,6.28,6.33,238800.0,5.6237,5.6684,5.6148,5.6595,238800.0
2004-06-23 12:00:00,6.33,6.34,6.23,6.25,252000.0,5.6595,5.6684,5.5701,5.588,252000.0
2004-06-23 12:30:00,6.25,6.25,6.15,6.2,510400.0,5.588,5.588,5.4985,5.5432,510400.0
2004-06-23 13:00:00,6.2,6.23,6.19,6.2,443600.0,5.5432,5.5701,5.5343,5.5432,443600.0
2004-06-23 13:30:00,6.2,6.23,6.18,6.21,211200.0,5.5432,5.5701,5.5254,5.5522,211200.0
2004-06-23 14:00:00,6.21,6.23,6.2,6.22,227600.0,5.5522,5.5701,5.5432,5.5611,227600.0
2004-06-23 14:30:00,6.23,6.25,6.22,6.24,294800.0,5.5701,5.588,5.5611,5.579,294800.0
2004-06-23 15:00:00,6.25,6.34,6.23,6.34,543200.0,5.588,5.6684,5.5701,5.6684,543200.0
2004-06-23 15:30:00,6.34,6.34,6.32,6.34,755200.0,5.6684,5.6684,5.6505,5.6684,755200.0
2004-06-24 09:30:00,6.38,6.45,6.33,6.43,706400.0,5.7042,5.7668,5.6595,5.7489,706400.0
2004-06-24 10:00:00,6.43,6.43,6.35,6.38,500800.0,5.7489,5.7489,5.6774,5.7042,500800.0
2004-06-24 10:30:00,6.38,6.38,6.28,6.29,206400.0,5.7042,5.7042,5.6148,5.6237,206400.0
2004-06-24 11:00:00,6.29,6.38,6.29,6.37,210800.0,5.6237,5.7042,5.6237,5.6952,210800.0
2004-06-24 11:30:00,6.37,6.43,6.36,6.41,198800.0,5.6952,5.7489,5.6863,5.731,198800.0
2004-06-24 12:00:00,6.41,6.42,6.39,6.42,123200.0,5.731,5.7399,5.7131,5.7399,123200.0
2004-06-24 12:30:00,6.41,6.41,6.36,6.36,201600.0,5.731,5.731,5.6863,5.6863,201600.0
2004-06-24 13:00:00,6.36,6.36,6.3,6.35,221600.0,5.6863,5.6863,5.6327,5.6774,221600.0
2004-06-24 13:30:00,6.35,6.36,6.32,6.35,158000.0,5.6774,5.6863,5.6505,5.6774,158000.0
2004-06-24 14:00:00,6.35,6.35,6.3,6.31,127200.0,5.6774,5.6774,5.6327,5.6416,127200.0
2004-06-24 14:30:00,6.31,6.37,6.31,6.34,206400.0,5.6416,5.6952,5.6416,5.6684,206400.0
2004-06-24 15:00:00,6.34,6.36,6.31,6.36,203200.0,5.6684,5.6863,5.6416,5.6863,203200.0
2004-06-24 15:30:00,6.35,6.36,6.31,6.33,459200.0,5.6774,5.6863,5.6416,5.6595,459200.0
2004-06-25 09:30:00,6.37,6.45,6.35,6.43,338000.0,5.6952,5.7668,5.6774,5.7489,338000.0
2004-06-25 10:00:00,6.43,6.44,6.38,6.4,380400.0,5.7489,5.7578,5.7042,5.7221,380400.0
2004-06-25 10:30:00,6.4,6.4,6.36,6.37,225600.0,5.7221,5.7221,5.6863,5.6952,225600.0
2004-06-25 11:00:00,6.36,6.4,6.36,6.38,190400.0,5.6863,5.7221,5.6863,5.7042,190400.0
2004-06-25 11:30:00,6.38,6.43,6.38,6.41,160000.0,5.7042,5.7489,5.7042,5.731,160000.0
2004-06-25 12:00:00,6.41,6.43,6.39,6.39,225600.0,5.731,5.7489,5.7131,5.7131,225600.0
2004-06-25 12:30:00,6.39,6.42,6.39,6.41,64000.0,5.7131,5.7399,5.7131,5.731,64000.0
2004-06-25 13:00:00,6.41,6.42,6.4,6.4,219600.0,5.731,5.7399,5.7221,5.7221,219600.0
2004-06-25 13:30:00,6.41,6.43,6.4,6.42,160000.0,5.731,5.7489,5.7221,5.7399,160000.0
2004-06-25 14:00:00,6.41,6.45,6.4,6.44,329200.0,5.731,5.7668,5.7221,5.7578,329200.0
2004-06-25 14:30:00,6.43,6.47,6.41,6.45,558400.0,5.7489,5.7846,5.731,5.7668,558400.0
2004-06-25 15:00:00,6.46,6.52,6.44,6.51,672400.0,5.7757,5.8294,5.7578,5.8204,672400.0
2004-06-25 15:30:00,6.51,6.57,6.5,6.56,1140800.0,5.8204,5.8741,5.8115,5.8651,1140800.0
2004-06-28 09:30:00,6.59,6.63,6.46,6.47,654000.0,5.8919,5.9277,5.7757,5.7846,654000.0
2004-06-28 10:00:00,6.47,6.6,6.46,6.57,619200.0,5.7846,5.9009,5.7757,5.8741,619200.0
2004-06-28 10:30:00,6.56,6.63,6.56,6.61,674000.0,5.8651,5.9277,5.8651,5.9098,674000.0
2004-06-28 11:00:00,6.6,6.62,6.59,6.61,271600.0,5.9009,5.9188,5.8919,5.9098,271600.0
2004-06-28 11:30:00,6.62,6.63,6.6,6.62,239600.0,5.9188,5.9277,5.9009,5.9188,239600.0
2004-06-28 12:00:00,6.62,6.66,6.61,6.65,300400.0,5.9188,5.9545,5.9098,5.9456,300400.0
2004-06-28 12:30:00,6.65,6.65,6.64,6.64,158000.0,5.9456,5.9456,5.9366,5.9366,158000.0
2004-06-28 13:00:00,6.64,6.64,6.62,6.62,366400.0,5.9366,5.9366,5.9188,5.9188,366400.0
2004-06-28 13:30:00,6.62,6.63,6.6,6.61,486000.0,5.9188,5.9277,5.9009,5.9098,486000.0
2004-06-28 14:00:00,6.62,6.62,6.57,6.58,580400.0,5.9188,5.9188,5.8741,5.883,580400.0
2004-06-28 14:30:00,6.58,6.63,6.55,6.56,742000.0,5.883,5.9277,5.8562,5.8651,742000.0
2004-06-28 15:00:00,6.56,6.6,6.56,6.59,350000.0,5.8651,5.9009,5.8651,5.8919,350000.0
2004-06-28 15:30:00,6.59,6.62,6.32,6.59,1101600.0,5.8919,5.9188,5.6505,5.8919,1101600.0
2004-06-29 09:30:00,6.42,6.42,6.17,6.33,3176400.0,5.7399,5.7399,5.5164,5.6595,3176400.0
2004-06-29 10:00:00,6.33,6.44,6.32,6.38,1113200.0,5.6595,5.7578,5.6505,5.7042,1113200.0
2004-06-29 10:30:00,6.38,6.4,6.31,6.35,617200.0,5.7042,5.7221,5.6416,5.6774,617200.0
2004-06-29 11:00:00,6.35,6.35,6.32,6.34,403200.0,5.6774,5.6774,5.6505,5.6684,403200.0
2004-06-29 11:30:00,6.34,6.35,6.33,6.34,304000.0,5.6684,5.6774,5.6595,5.6684,304000.0
2004-06-29 12:00:00,6.34,6.34,6.32,6.33,409200.0,5.6684,5.6684,5.6505,5.6595,409200.0
2004-06-29 12:30:00,6.32,6.33,6.27,6.3,792400.0,5.6505,5.6595,5.6058,5.6327,792400.0
2004-06-29 13:00:00,6.3,6.31,6.29,6.3,583600.0,5.6327,5.6416,5.6237,5.6327,583600.0
2004-06-29 13:30:00,6.3,6.3,6.28,6.29,529200.0,5.6327,5.6327,5.6148,5.6237,529200.0
2004-06-29 14:00:00,6.29,6.3,6.26,6.28,537200.0,5.6237,5.6327,5.5969,5.6148,537200.0
2004-06-29 14:30:00,6.28,6.29,6.27,6.28,582000.0,5.6148,5.6237,5.6058,5.6148,582000.0
2004-06-29 15:00:00,6.27,6.29,6.26,6.28,1035200.0,5.6058,5.6237,5.5969,5.6148,1035200.0
2004-06-29 15:30:00,6.28,6.32,6.27,6.3,1267600.0,5.6148,5.6505,5.6058,5.6327,1267600.0
2004-06-30 09:30:00,6.27,6.35,6.25,6.32,211600.0,5.6058,5.6774,5.588,5.6505,211600.0
2004-06-30 10:00:00,6.32,6.36,6.29,6.29,221200.0,5.6505,5.6863,5.6237,5.6237,221200.0
2004-06-30 10:30:00,6.29,6.31,6.27,6.29,172800.0,5.6237,5.6416,5.6058,5.6237,172800.0
2004-06-30 11:00:00,6.29,6.31,6.26,6.26,280800.0,5.6237,5.6416,5.5969,5.5969,280800.0
2004-06-30 11:30:00,6.27,6.31,6.26,6.3,156000.0,5.6058,5.6416,5.5969,5.6327,156000.0
2004-06-30 12:00:00,6.3,6.33,6.29,6.32,274000.0,5.6327,5.6595,5.6237,5.6505,274000.0
2004-06-30 12:30:00,6.33,6.33,6.28,6.28,209600.0,5.6595,5.6595,5.6148,5.6148,209600.0
2004-06-30 13:00:00,6.28,6.3,6.26,6.29,246400.0,5.6148,5.6327,5.5969,5.6237,246400.0
2004-06-30 13:30:00,6.3,6.31,6.28,6.3,202400.0,5.6327,5.6416,5.6148,5.6327,202400.0
2004-06-30 14:00:00,6.3,6.32,6.28,6.28,230000.0,5.6327,5.6505,5.6148,5.6148,230000.0
2004-06-30 14:30:00,6.28,6.33,6.27,6.3,227600.0,5.6148,5.6595,5.6058,5.6327,227600.0
2004-06-30 15:00:00,6.3,6.34,6.29,6.33,408000.0,5.6327,5.6684,5.6237,5.6595,408000.0
2004-06-30 15:30:00,6.33,6.37,6.31,6.36,790800.0,5.6595,5.6952,5.6416,5.6863,790800.0
2004-07-01 09:30:00,6.41,6.45,6.32,6.35,259600.0,5.731,5.7668,5.6505,5.6774,259600.0
2004-07-01 10:00:00,6.36,6.38,6.35,6.36,179600.0,5.6863,5.7042,5.6774,5.6863,179600.0
2004-07-01 10:30:00,6.35,6.36,6.28,6.28,260400.0,5.6774,5.6863,5.6148,5.6148,260400.0
2004-07-01 11:00:00,6.28,6.41,6.22,6.22,729600.0,5.6148,5.731,5.5611,5.5611,729600.0
2004-07-01 11:30:00,6.22,6.35,6.22,6.27,395600.0,5.5611,5.6774,5.5611,5.6058,395600.0
2004-07-01 12:00:00,6.27,6.3,6.27,6.28,85200.0,5.6058,5.6327,5.6058,5.6148,85200.0
2004-07-01 12:30:00,6.28,6.34,6.28,6.34,198400.0,5.6148,5.6684,5.6148,5.6684,198400.0
2004-07-01 13:00:00,6.33,6.34,6.3,6.3,310000.0,5.6595,5.6684,5.6327,5.6327,310000.0
2004-07-01 13:30:00,6.3,6.3,6.24,6.24,231200.0,5.6327,5.6327,5.579,5.579,231200.0
2004-07-01 14:00:00,6.23,6.24,6.19,6.24,438400.0,5.5701,5.579,5.5343,5.579,438400.0
2004-07-01 14:30:00,6.24,6.25,6.18,6.25,334000.0,5.579,5.588,5.5254,5.588,334000.0
2004-07-01 15:00:00,6.25,6.25,6.19,6.24,424400.0,5.588,5.588,5.5343,5.579,424400.0
2004-07-01 15:30:00,6.24,6.24,6.19,6.21,981200.0,5.579,5.579,5.5343,5.5522,981200.0
2004-07-02 09:30:00,6.18,6.27,6.18,6.25,555600.0,5.5254,5.6058,5.5254,5.588,555600.0
2004-07-02 10:00:00,6.24,6.25,6.17,6.17,244400.0,5.579,5.588,5.5164,5.5164,244400.0
2004-07-02 10:30:00,6.17,6.18,6.15,6.17,143200.0,5.5164,5.5254,5.4985,5.5164,143200.0
2004-07-02 11:00:00,6.17,6.17,6.14,6.15,150400.0,5.5164,5.5164,5.4896,5.4985,150400.0
2004-07-02 11:30:00,6.15,6.2,6.14,6.2,124400.0,5.4985,5.5432,5.4896,5.5432,124400.0
2004-07-02 12:00:00,6.2,6.2,6.15,6.15,175600.0,5.5432,5.5432,5.4985,5.4985,175600.0
2004-07-02 12:30:00,6.15,6.16,6.14,6.16,100800.0,5.4985,5.5075,5.4896,5.5075,100800.0
2004-07-02 13:00:00,6.16,6.21,6.16,6.21,148000.0,5.5075,5.5522,5.5075,5.5522,148000.0
2004-07-02 13:30:00,6.21,6.22,6.18,6.18,157200.0,5.5522,5.5611,5.5254,5.5254,157200.0
2004-07-02 14:00:00,6.18,6.19,6.15,6.15,513200.0,5.5254,5.5343,5.4985,5.4985,513200.0
2004-07-02 14:30:00,6.14,6.18,6.14,6.16,220000.0,5.4896,5.5254,5.4896,5.5075,220000.0
2004-07-02 15:00:00,6.17,6.19,6.16,6.19,62800.0,5.5164,5.5343,5.5075,5.5343,62800.0
2004-07-02 15:30:00,6.19,6.22,6.17,6.19,258800.0,5.5343,5.5611,5.5164,5.5343,258800.0
2004-07-06 09:30:00,6.22,6.24,5.94,6.04,858800.0,5.5611,5.579,5.3108,5.4002,858800.0
2004-07-06 10:00:00,6.03,6.05,6.0,6.04,395200.0,5.3913,5.4091,5.3644,5.4002,395200.0
2004-07-06 10:30:00,6.04,6.07,6.03,6.06,242000.0,5.4002,5.427,5.3913,5.4181,242000.0
2004-07-06 11:00:00,6.05,6.07,6.05,6.06,234000.0,5.4091,5.427,5.4091,5.4181,234000.0
2004-07-06 11:30:00,6.05,6.05,6.01,6.01,190400.0,5.4091,5.4091,5.3734,5.3734,190400.0
2004-07-06 12:00:00,6.01,6.03,6.01,6.02,265600.0,5.3734,5.3913,5.3734,5.3823,265600.0
2004-07-06 12:30:00,6.02,6.07,6.02,6.05,299600.0,5.3823,5.427,5.3823,5.4091,299600.0
2004-07-06 13:00:00,6.05,6.11,6.05,6.09,144400.0,5.4091,5.4628,5.4091,5.4449,144400.0
2004-07-06 13:30:00,6.09,6.1,6.08,6.09,493600.0,5.4449,5.4538,5.436,5.4449,493600.0
2004-07-06 14:00:00,6.09,6.09,6.05,6.05,143200.0,5.4449,5.4449,5.4091,5.4091,143200.0
2004-07-06 14:30:00,6.05,6.11,6.04,6.11,253600.0,5.4091,5.4628,5.4002,5.4628,253600.0
2004-07-06 15:00:00,6.11,6.13,6.09,6.11,161600.0,5.4628,5.4807,5.4449,5.4628,161600.0
2004-07-06 15:30:00,6.1,6.15,6.06,6.08,748400.0,5.4538,5.4985,5.4181,5.436,748400.0
2004-07-07 09:30:00,6.07,6.19,6.04,6.14,358400.0,5.427,5.5343,5.4002,5.4896,358400.0
2004-07-07 10:00:00,6.14,6.18,6.09,6.11,218000.0,5.4896,5.5254,5.4449,5.4628,218000.0
2004-07-07 10:30:00,6.11,6.16,6.1,6.1,154000.0,5.4628,5.5075,5.4538,5.4538,154000.0
2004-07-07 11:00:00,6.1,6.12,6.04,6.04,162800.0,5.4538,5.4717,5.4002,5.4002,162800.0
2004-07-07 11:30:00,6.04,6.04,6.02,6.02,160000.0,5.4002,5.4002,5.3823,5.3823,160000.0
2004-07-07 12:00:00,6.02,6.06,6.02,6.03,113200.0,5.3823,5.4181,5.3823,5.3913,113200.0
2004-07-07 12:30:00,6.04,6.04,6.02,6.02,77600.0,5.4002,5.4002,5.3823,5.3823,77600.0
2004-07-07 13:00:00,6.02,6.12,6.02,6.1,215200.0,5.3823,5.4717,5.3823,5.4538,215200.0
2004-07-07 13:30:00,6.1,6.1,6.06,6.07,141600.0,5.4538,5.4538,5.4181,5.427,141600.0
2004-07-07 14:00:00,6.07,6.07,6.05,6.05,113200.0,5.427,5.427,5.4091,5.4091,113200.0
2004-07-07 14:30:00,6.05,6.12,6.04,6.11,137600.0,5.4091,5.4717,5.4002,5.4628,137600.0
2004-07-07 15:00:00,6.1,6.1,6.04,6.04,190800.0,5.4538,5.4538,5.4002,5.4002,190800.0
2004-07-07 15:30:00,6.04,6.09,6.04,6.06,344800.0,5.4002,5.4449,5.4002,5.4181,344800.0
2004-07-08 09:30:00,6.01,6.25,5.96,6.06,358800.0,5.3734,5.588,5.3287,5.4181,358800.0
2004-07-08 10:00:00,6.06,6.06,5.98,5.99,372000.0,5.4181,5.4181,5.3466,5.3555,372000.0
2004-07-08 10:30:00,5.98,6.01,5.98,5.99,240400.0,5.3466,5.3734,5.3466,5.3555,240400.0
2004-07-08 11:00:00,5.99,6.03,5.98,6.03,210000.0,5.3555,5.3913,5.3466,5.3913,210000.0
2004-07-08 11:30:00,6.02,6.03,5.98,5.98,206400.0,5.3823,5.3913,5.3466,5.3466,206400.0
2004-07-08 12:00:00,5.98,5.99,5.97,5.98,166400.0,5.3466,5.3555,5.3376,5.3466,166400.0
2004-07-08 12:30:00,5.98,6.01,5.97,5.99,952800.0,5.3466,5.3734,5.3376,5.3555,952800.0
2004-07-08 13:00:00,6.0,6.0,5.98,6.0,326000.0,5.3644,5.3644,5.3466,5.3644,326000.0
2004-07-08 13:30:00,6.0,6.01,5.98,5.99,260400.0,5.3644,5.3734,5.3466,5.3555,260400.0
2004-07-08 14:00:00,5.99,5.99,5.96,5.96,241200.0,5.3555,5.3555,5.3287,5.3287,241200.0
2004-07-08 14:30:00,5.96,5.97,5.91,5.92,196800.0,5.3287,5.3376,5.284,5.2929,196800.0
2004-07-08 15:00:00,5.92,5.95,5.88,5.94,384800.0,5.2929,5.3197,5.2571,5.3108,384800.0
2004-07-08 15:30:00,5.94,5.99,5.9,5.91,467600.0,5.3108,5.3555,5.275,5.284,467600.0
2004-07-09 09:30:00,5.92,6.08,5.92,6.02,555200.0,5.2929,5.436,5.2929,5.3823,555200.0
2004-07-09 10:00:00,6.02,6.06,5.99,5.99,714400.0,5.3823,5.4181,5.3555,5.3555,714400.0
2004-07-09 10:30:00,5.99,6.01,5.96,5.99,272800.0,5.3555,5.3734,5.3287,5.3555,272800.0
2004-07-09 11:00:00,5.99,6.0,5.98,6.0,290000.0,5.3555,5.3644,5.3466,5.3644,290000.0
2004-07-09 11:30:00,6.0,6.03,6.0,6.02,231200.0,5.3644,5.3913,5.3644,5.3823,231200.0
2004-07-09 12:00:00,6.02,6.06,6.01,6.05,301200.0,5.3823,5.4181,5.3734,5.4091,301200.0
2004-07-09 12:30:00,6.05,6.09,6.05,6.06,213200.0,5.4091,5.4449,5.4091,5.4181,213200.0
2004-07-09 13:00:00,6.06,6.11,6.05,6.09,253600.0,5.4181,5.4628,5.4091,5.4449,253600.0
2004-07-09 13:30:00,6.09,6.12,6.09,6.11,142800.0,5.4449,5.4717,5.4449,5.4628,142800.0
2004-07-09 14:00:00,6.11,6.13,6.08,6.09,230800.0,5.4628,5.4807,5.436,5.4449,230800.0
2004-07-09 14:30:00,6.09,6.14,6.07,6.13,258000.0,5.4449,5.4896,5.427,5.4807,258000.0
2004-07-09 15:00:00,6.13,6.19,6.11,6.17,396400.0,5.4807,5.5343,5.4628,5.5164,396400.0
2004-07-09 15:30:00,6.17,6.23,6.16,6.2,651600.0,5.5164,5.5701,5.5075,5.5432,651600.0
2004-07-12 09:30:00,6.0,6.11,5.95,6.03,1268000.0,5.3644,5.4628,5.3197,5.3913,1268000.0
2004-07-12 10:00:00,6.04,6.06,5.98,6.01,449600.0,5.4002,5.4181,5.3466,5.3734,449600.0
2004-07-12 10:30:00,6.01,6.02,5.99,5.99,418000.0,5.3734,5.3823,5.3555,5.3555,418000.0
2004-07-12 11:00:00,5.99,6.01,5.99,6.01,380800.0,5.3555,5.3734,5.3555,5.3734,380800.0
2004-07-12 11:30:00,6.01,6.07,6.0,6.06,323200.0,5.3734,5.427,5.3644,5.4181,323200.0
2004-07-12 12:00:00,6.05,6.08,6.04,6.05,510000.0,5.4091,5.436,5.4002,5.4091,510000.0
2004-07-12 12:30:00,6.05,6.06,6.04,6.04,111200.0,5.4091,5.4181,5.4002,5.4002,111200.0
2004-07-12 13:00:00,6.04,6.04,6.0,6.01,193600.0,5.4002,5.4002,5.3644,5.3734,193600.0
2004-07-12 13:30:00,6.01,6.02,6.0,6.02,312400.0,5.3734,5.3823,5.3644,5.3823,312400.0
2004-07-12 14:00:00,6.02,6.05,6.01,6.04,211200.0,5.3823,5.4091,5.3734,5.4002,211200.0
2004-07-12 14:30:00,6.04,6.04,6.0,6.01,429600.0,5.4002,5.4002,5.3644,5.3734,429600.0
2004-07-12 15:00:00,6.01,6.01,5.99,6.0,168000.0,5.3734,5.3734,5.3555,5.3644,168000.0
2004-07-12 15:30:00,6.0,6.04,5.98,6.02,1443600.0,5.3644,5.4002,5.3466,5.3823,1443600.0
2004-07-13 09:30:00,6.34,6.35,6.2,6.22,1312400.0,5.6684,5.6774,5.5432,5.5611,1312400.0
2004-07-13 10:00:00,6.23,6.31,6.23,6.31,894800.0,5.5701,5.6416,5.5701,5.6416,894800.0
2004-07-13 10:30:00,6.31,6.32,6.25,6.26,379200.0,5.6416,5.6505,5.588,5.5969,379200.0
2004-07-13 11:00:00,6.25,6.27,6.22,6.26,334800.0,5.588,5.6058,5.5611,5.5969,334800.0
2004-07-13 11:30:00,6.26,6.27,6.24,6.24,323200.0,5.5969,5.6058,5.579,5.579,323200.0
2004-07-13 12:00:00,6.24,6.26,6.23,6.25,221600.0,5.579,5.5969,5.5701,5.588,221600.0
2004-07-13 12:30:00,6.25,6.28,6.24,6.26,191200.0,5.588,5.6148,5.579,5.5969,191200.0
2004-07-13 13:00:00,6.25,6.3,6.24,6.27,275200.0,5.588,5.6327,5.579,5.6058,275200.0
2004-07-13 13:30:00,6.26,6.29,6.26,6.27,390800.0,5.5969,5.6237,5.5969,5.6058,390800.0
2004-07-13 14:00:00,6.27,6.3,6.27,6.3,278800.0,5.6058,5.6327,5.6058,5.6327,278800.0
2004-07-13 14:30:00,6.29,6.3,6.26,6.26,366000.0,5.6237,5.6327,5.5969,5.5969,366000.0
2004-07-13 15:00:00,6.26,6.32,6.26,6.31,482400.0,5.5969,5.6505,5.5969,5.6416,482400.0
2004-07-13 15:30:00,6.31,6.33,6.31,6.32,798800.0,5.6416,5.6595,5.6416,5.6505,798800.0
2004-07-14 09:30:00,6.25,6.28,6.18,6.23,323200.0,5.588,5.6148,5.5254,5.5701,323200.0
2004-07-14 10:00:00,6.23,6.33,6.23,6.31,213200.0,5.5701,5.6595,5.5701,5.6416,213200.0
2004-07-14 10:30:00,6.32,6.42,6.31,6.38,506800.0,5.6505,5.7399,5.6416,5.7042,506800.0
2004-07-14 11:00:00,6.38,6.39,6.32,6.35,173200.0,5.7042,5.7131,5.6505,5.6774,173200.0
2004-07-14 11:30:00,6.35,6.38,6.34,6.35,164800.0,5.6774,5.7042,5.6684,5.6774,164800.0
2004-07-14 12:00:00,6.36,6.41,6.34,6.4,121200.0,5.6863,5.731,5.6684,5.7221,121200.0
2004-07-14 12:30:00,6.4,6.4,6.35,6.35,288800.0,5.7221,5.7221,5.6774,5.6774,288800.0
2004-07-14 13:00:00,6.35,6.36,6.28,6.28,212000.0,5.6774,5.6863,5.6148,5.6148,212000.0
2004-07-14 13:30:00,6.28,6.3,6.27,6.3,168400.0,5.6148,5.6327,5.6058,5.6327,168400.0
2004-07-14 14:00:00,6.3,6.31,6.28,6.3,148800.0,5.6327,5.6416,5.6148,5.6327,148800.0
2004-07-14 14:30:00,6.3,6.31,6.29,6.3,245600.0,5.6327,5.6416,5.6237,5.6327,245600.0
2004-07-14 15:00:00,6.3,6.33,6.26,6.27,394000.0,5.6327,5.6595,5.5969,5.6058,394000.0
2004-07-14 15:30:00,6.27,6.32,6.25,6.31,562400.0,5.6058,5.6505,5.588,5.6416,562400.0
2004-07-15 09:30:00,6.33,6.35,6.27,6.29,219200.0,5.6595,5.6774,5.6058,5.6237,219200.0
2004-07-15 10:00:00,6.29,6.33,6.27,6.32,254800.0,5.6237,5.6595,5.6058,5.6505,254800.0
2004-07-15 10:30:00,6.32,6.34,6.27,6.27,149600.0,5.6505,5.6684,5.6058,5.6058,149600.0
2004-07-15 11:00:00,6.27,6.3,6.24,6.26,257600.0,5.6058,5.6327,5.579,5.5969,257600.0
2004-07-15 11:30:00,6.26,6.3,6.26,6.3,122800.0,5.5969,5.6327,5.5969,5.6327,122800.0
2004-07-15 12:00:00,6.3,6.3,6.28,6.29,211600.0,5.6327,5.6327,5.6148,5.6237,211600.0
2004-07-15 12:30:00,6.29,6.3,6.26,6.29,354400.0,5.6237,5.6327,5.5969,5.6237,354400.0
2004-07-15 13:00:00,6.29,6.3,6.23,6.23,178800.0,5.6237,5.6327,5.5701,5.5701,178800.0
2004-07-15 13:30:00,6.23,6.26,6.22,6.25,302800.0,5.5701,5.5969,5.5611,5.588,302800.0
2004-07-15 14:00:00,6.25,6.3,6.25,6.27,214000.0,5.588,5.6327,5.588,5.6058,214000.0
2004-07-15 14:30:00,6.27,6.3,6.27,6.3,207600.0,5.6058,5.6327,5.6058,5.6327,207600.0
2004-07-15 15:00:00,6.3,6.3,6.27,6.28,220400.0,5.6327,5.6327,5.6058,5.6148,220400.0
2004-07-15 15:30:00,6.28,6.31,6.27,6.28,360400.0,5.6148,5.6416,5.6058,5.6148,360400.0
2004-07-16 09:30:00,6.31,6.35,6.29,6.33,257200.0,5.6416,5.6774,5.6237,5.6595,257200.0
2004-07-16 10:00:00,6.33,6.34,6.26,6.29,171600.0,5.6595,5.6684,5.5969,5.6237,171600.0
2004-07-16 10:30:00,6.29,6.3,6.25,6.25,182800.0,5.6237,5.6327,5.588,5.588,182800.0
2004-07-16 11:00:00,6.25,6.32,6.25,6.29,94000.0,5.588,5.6505,5.588,5.6237,94000.0
2004-07-16 11:30:00,6.29,6.3,6.24,6.25,76800.0,5.6237,5.6327,5.579,5.588,76800.0
2004-07-16 12:00:00,6.25,6.25,6.23,6.24,85600.0,5.588,5.588,5.5701,5.579,85600.0
2004-07-16 12:30:00,6.24,6.26,6.23,6.26,98800.0,5.579,5.5969,5.5701,5.5969,98800.0
2004-07-16 13:00:00,6.26,6.27,6.24,6.27,126800.0,5.5969,5.6058,5.579,5.6058,126800.0
2004-07-16 13:30:00,6.27,6.28,6.26,6.27,132400.0,5.6058,5.6148,5.5969,5.6058,132400.0
2004-07-16 14:00:00,6.27,6.29,6.25,6.26,183200.0,5.6058,5.6237,5.588,5.5969,183200.0
2004-07-16 14:30:00,6.26,6.27,6.25,6.25,252000.0,5.5969,5.6058,5.588,5.588,252000.0
2004-07-16 15:00:00,6.25,6.26,6.23,6.25,369600.0,5.588,5.5969,5.5701,5.588,369600.0
2004-07-16 15:30:00,6.25,6.25,6.19,6.22,640800.0,5.588,5.588,5.5343,5.5611,640800.0
2004-07-19 09:30:00,6.2,6.29,6.2,6.29,330400.0,5.5432,5.6237,5.5432,5.6237,330400.0
2004-07-19 10:00:00,6.29,6.31,6.23,6.23,295600.0,5.6237,5.6416,5.5701,5.5701,295600.0
2004-07-19 10:30:00,6.23,6.24,6.2,6.21,433600.0,5.5701,5.579,5.5432,5.5522,433600.0
2004-07-19 11:00:00,6.21,6.22,6.18,6.18,176000.0,5.5522,5.5611,5.5254,5.5254,176000.0
2004-07-19 11:30:00,6.18,6.19,6.08,6.09,369200.0,5.5254,5.5343,5.436,5.4449,369200.0
2004-07-19 12:00:00,6.09,6.15,6.08,6.1,124400.0,5.4449,5.4985,5.436,5.4538,124400.0
2004-07-19 12:30:00,6.1,6.1,6.08,6.09,73200.0,5.4538,5.4538,5.436,5.4449,73200.0
2004-07-19 13:00:00,6.08,6.11,6.08,6.09,251600.0,5.436,5.4628,5.436,5.4449,251600.0
2004-07-19 13:30:00,6.09,6.11,6.09,6.1,214800.0,5.4449,5.4628,5.4449,5.4538,214800.0
2004-07-19 14:00:00,6.1,6.15,6.1,6.15,246800.0,5.4538,5.4985,5.4538,5.4985,246800.0
2004-07-19 14:30:00,6.15,6.21,6.14,6.18,230800.0,5.4985,5.5522,5.4896,5.5254,230800.0
2004-07-19 15:00:00,6.18,6.2,6.14,6.17,257200.0,5.5254,5.5432,5.4896,5.5164,257200.0
2004-07-19 15:30:00,6.16,6.17,6.14,6.16,407200.0,5.5075,5.5164,5.4896,5.5075,407200.0
2004-07-20 09:30:00,6.17,6.18,6.05,6.11,500400.0,5.5164,5.5254,5.4091,5.4628,500400.0
2004-07-20 10:00:00,6.08,6.09,6.01,6.02,406400.0,5.436,5.4449,5.3734,5.3823,406400.0
2004-07-20 10:30:00,6.03,6.06,6.02,6.04,350400.0,5.3913,5.4181,5.3823,5.4002,350400.0
2004-07-20 11:00:00,6.04,6.05,6.02,6.03,166800.0,5.4002,5.4091,5.3823,5.3913,166800.0
2004-07-20 11:30:00,6.02,6.04,6.01,6.03,403200.0,5.3823,5.4002,5.3734,5.3913,403200.0
2004-07-20 12:00:00,6.02,6.04,6.0,6.02,252800.0,5.3823,5.4002,5.3644,5.3823,252800.0
2004-07-20 12:30:00,6.02,6.03,6.01,6.01,226800.0,5.3823,5.3913,5.3734,5.3734,226800.0
2004-07-20 13:00:00,6.01,6.04,6.0,6.03,192000.0,5.3734,5.4002,5.3644,5.3913,192000.0
2004-07-20 13:30:00,6.04,6.04,6.02,6.02,214000.0,5.4002,5.4002,5.3823,5.3823,214000.0
2004-07-20 14:00:00,6.02,6.05,6.01,6.05,265600.0,5.3823,5.4091,5.3734,5.4091,265600.0
2004-07-20 14:30:00,6.05,6.12,6.04,6.11,394800.0,5.4091,5.4717,5.4002,5.4628,394800.0
2004-07-20 15:00:00,6.11,6.18,6.11,6.13,412800.0,5.4628,5.5254,5.4628,5.4807,412800.0
2004-07-20 15:30:00,6.13,6.15,6.05,6.06,1032400.0,5.4807,5.4985,5.4091,5.4181,1032400.0
2004-07-21 09:30:00,6.02,6.18,6.02,6.09,497600.0,5.3823,5.5254,5.3823,5.4449,497600.0
2004-07-21 10:00:00,6.09,6.12,6.09,6.1,348800.0,5.4449,5.4717,5.4449,5.4538,348800.0
2004-07-21 10:30:00,6.1,6.11,6.04,6.06,392000.0,5.4538,5.4628,5.4002,5.4181,392000.0
2004-07-21 11:00:00,6.06,6.08,6.02,6.05,383200.0,5.4181,5.436,5.3823,5.4091,383200.0
2004-07-21 11:30:00,6.05,6.05,6.03,6.04,194400.0,5.4091,5.4091,5.3913,5.4002,194400.0
2004-07-21 12:00:00,6.04,6.05,6.01,6.02,226000.0,5.4002,5.4091,5.3734,5.3823,226000.0
2004-07-21 12:30:00,6.02,6.04,6.01,6.04,187600.0,5.3823,5.4002,5.3734,5.4002,187600.0
2004-07-21 13:00:00,6.04,6.05,5.99,6.0,423600.0,5.4002,5.4091,5.3555,5.3644,423600.0
2004-07-21 13:30:00,6.0,6.0,5.99,5.99,192400.0,5.3644,5.3644,5.3555,5.3555,192400.0
2004-07-21 14:00:00,5.99,6.0,5.95,5.98,352800.0,5.3555,5.3644,5.3197,5.3466,352800.0
2004-07-21 14:30:00,5.98,6.0,5.97,6.0,316400.0,5.3466,5.3644,5.3376,5.3644,316400.0
2004-07-21 15:00:00,6.0,6.0,5.95,5.95,484400.0,5.3644,5.3644,5.3197,5.3197,484400.0
2004-07-21 15:30:00,5.95,5.98,5.92,5.93,943600.0,5.3197,5.3466,5.2929,5.3018,943600.0
2004-07-22 09:30:00,5.91,6.0,5.86,5.86,441200.0,5.284,5.3644,5.2393,5.2393,441200.0
2004-07-22 10:00:00,5.87,5.89,5.83,5.83,227200.0,5.2482,5.2661,5.2124,5.2124,227200.0
2004-07-22 10:30:00,5.83,5.86,5.8,5.8,289200.0,5.2124,5.2393,5.1856,5.1856,289200.0
2004-07-22 11:00:00,5.8,5.82,5.71,5.74,526400.0,5.1856,5.2035,5.1052,5.132,526400.0
2004-07-22 11:30:00,5.74,5.81,5.72,5.76,253600.0,5.132,5.1946,5.1141,5.1499,253600.0
2004-07-22 12:00:00,5.76,5.86,5.74,5.85,408400.0,5.1499,5.2393,5.132,5.2303,408400.0
2004-07-22 12:30:00,5.84,5.87,5.82,5.86,200800.0,5.2214,5.2482,5.2035,5.2393,200800.0
2004-07-22 13:00:00,5.86,5.86,5.84,5.85,190800.0,5.2393,5.2393,5.2214,5.2303,190800.0
2004-07-22 13:30:00,5.86,5.86,5.85,5.86,6400.0,5.2393,5.2393,5.2303,5.2393,6400.0
2004-07-22 14:00:00,5.86,5.95,5.85,5.92,284800.0,5.2393,5.3197,5.2303,5.2929,284800.0
2004-07-22 14:30:00,5.92,5.98,5.9,5.91,328800.0,5.2929,5.3466,5.275,5.284,328800.0
2004-07-22 15:00:00,5.91,5.95,5.9,5.93,463200.0,5.284,5.3197,5.275,5.3018,463200.0
2004-07-22 15:30:00,5.93,5.97,5.92,5.92,679200.0,5.3018,5.3376,5.2929,5.2929,679200.0
2004-07-23 09:30:00,5.9,5.96,5.78,5.78,239600.0,5.275,5.3287,5.1677,5.1677,239600.0
2004-07-23 10:00:00,5.78,5.86,5.75,5.85,258000.0,5.1677,5.2393,5.1409,5.2303,258000.0
2004-07-23 10:30:00,5.84,5.85,5.77,5.82,86800.0,5.2214,5.2303,5.1588,5.2035,86800.0
2004-07-23 11:00:00,5.81,5.82,5.77,5.78,95600.0,5.1946,5.2035,5.1588,5.1677,95600.0
2004-07-23 11:30:00,5.77,5.79,5.76,5.77,72000.0,5.1588,5.1767,5.1499,5.1588,72000.0
2004-07-23 12:00:00,5.77,5.78,5.75,5.76,102800.0,5.1588,5.1677,5.1409,5.1499,102800.0
2004-07-23 12:30:00,5.76,5.81,5.76,5.79,164800.0,5.1499,5.1946,5.1499,5.1767,164800.0
2004-07-23 13:00:00,5.8,5.8,5.77,5.78,138800.0,5.1856,5.1856,5.1588,5.1677,138800.0
2004-07-23 13:30:00,5.78,5.79,5.76,5.77,50000.0,5.1677,5.1767,5.1499,5.1588,50000.0
2004-07-23 14:00:00,5.77,5.77,5.74,5.75,144400.0,5.1588,5.1588,5.132,5.1409,144400.0
2004-07-23 14:30:00,5.75,5.75,5.74,5.75,140000.0,5.1409,5.1409,5.132,5.1409,140000.0
2004-07-23 15:00:00,5.75,5.77,5.73,5.75,340800.0,5.1409,5.1588,5.123,5.1409,340800.0
2004-07-23 15:30:00,5.75,5.76,5.72,5.72,626000.0,5.1409,5.1499,5.1141,5.1141,626000.0
2004-07-26 09:30:00,6.22,6.44,6.08,6.4,2761200.0,5.5611,5.7578,5.436,5.7221,2761200.0
2004-07-26 10:00:00,6.41,6.54,6.15,6.42,2789600.0,5.731,5.8472,5.4985,5.7399,2789600.0
2004-07-26 10:30:00,6.42,6.5,6.24,6.37,1225600.0,5.7399,5.8115,5.579,5.6952,1225600.0
2004-07-26 11:00:00,6.37,6.41,6.17,6.36,1290000.0,5.6952,5.731,5.5164,5.6863,1290000.0
2004-07-26 11:30:00,6.37,6.41,6.25,6.36,744000.0,5.6952,5.731,5.588,5.6863,744000.0
2004-07-26 12:00:00,6.37,6.45,6.36,6.41,592800.0,5.6952,5.7668,5.6863,5.731,592800.0
2004-07-26 12:30:00,6.41,6.43,6.34,6.4,680000.0,5.731,5.7489,5.6684,5.7221,680000.0
2004-07-26 13:00:00,6.39,6.39,6.31,6.37,424000.0,5.7131,5.7131,5.6416,5.6952,424000.0
2004-07-26 13:30:00,6.37,6.4,6.34,6.35,337200.0,5.6952,5.7221,5.6684,5.6774,337200.0
2004-07-26 14:00:00,6.35,6.43,6.12,6.43,744000.0,5.6774,5.7489,5.4717,5.7489,744000.0
2004-07-26 14:30:00,6.42,6.45,6.39,6.4,1072800.0,5.7399,5.7668,5.7131,5.7221,1072800.0
2004-07-26 15:00:00,6.4,6.48,6.36,6.4,939200.0,5.7221,5.7936,5.6863,5.7221,939200.0
2004-07-26 15:30:00,6.4,6.45,6.35,6.44,1151600.0,5.7221,5.7668,5.6774,5.7578,1151600.0
2004-07-27 09:30:00,6.36,6.75,6.35,6.7,1876000.0,5.6863,6.035,5.6774,5.9903,1876000.0
2004-07-27 10:00:00,6.71,6.78,6.68,6.75,2269200.0,5.9992,6.0618,5.9724,6.035,2269200.0
2004-07-27 10:30:00,6.75,6.79,6.7,6.7,1042000.0,6.035,6.0708,5.9903,5.9903,1042000.0
2004-07-27 11:00:00,6.7,6.75,6.67,6.74,456800.0,5.9903,6.035,5.9635,6.026,456800.0
2004-07-27 11:30:00,6.74,6.77,6.7,6.76,554800.0,6.026,6.0529,5.9903,6.0439,554800.0
2004-07-27 12:00:00,6.77,6.81,6.75,6.79,536800.0,6.0529,6.0886,6.035,6.0708,536800.0
2004-07-27 12:30:00,6.79,6.87,6.78,6.82,587600.0,6.0708,6.1423,6.0618,6.0976,587600.0
2004-07-27 13:00:00,6.82,6.85,6.76,6.85,430000.0,6.0976,6.1244,6.0439,6.1244,430000.0
2004-07-27 13:30:00,6.85,6.88,6.8,6.85,408000.0,6.1244,6.1512,6.0797,6.1244,408000.0
2004-07-27 14:00:00,6.85,6.95,6.82,6.94,649600.0,6.1244,6.2138,6.0976,6.2049,649600.0
2004-07-27 14:30:00,6.93,6.95,6.86,6.94,443200.0,6.1959,6.2138,6.1333,6.2049,443200.0
2004-07-27 15:00:00,6.94,6.97,6.89,6.91,662000.0,6.2049,6.2317,6.1602,6.178,662000.0
2004-07-27 15:30:00,6.91,6.92,6.88,6.88,892000.0,6.178,6.187,6.1512,6.1512,892000.0
2004-07-28 09:30:00,6.97,6.98,6.59,6.79,1125200.0,6.2317,6.2406,5.8919,6.0708,1125200.0
2004-07-28 10:00:00,6.78,6.79,6.64,6.7,574400.0,6.0618,6.0708,5.9366,5.9903,574400.0
2004-07-28 10:30:00,6.7,6.72,6.6,6.62,446400.0,5.9903,6.0082,5.9009,5.9188,446400.0
2004-07-28 11:00:00,6.62,6.69,6.62,6.67,251200.0,5.9188,5.9813,5.9188,5.9635,251200.0
2004-07-28 11:30:00,6.67,6.7,6.63,6.7,610800.0,5.9635,5.9903,5.9277,5.9903,610800.0
2004-07-28 12:00:00,6.7,6.71,6.68,6.68,234800.0,5.9903,5.9992,5.9724,5.9724,234800.0
2004-07-28 12:30:00,6.68,6.73,6.67,6.67,187600.0,5.9724,6.0171,5.9635,5.9635,187600.0
2004-07-28 13:00:00,6.67,6.7,6.66,6.69,129200.0,5.9635,5.9903,5.9545,5.9813,129200.0
2004-07-28 13:30:00,6.69,6.7,6.64,6.64,237200.0,5.9813,5.9903,5.9366,5.9366,237200.0
2004-07-28 14:00:00,6.64,6.65,6.6,6.64,587200.0,5.9366,5.9456,5.9009,5.9366,587200.0
2004-07-28 14:30:00,6.65,6.73,6.65,6.7,535200.0,5.9456,6.0171,5.9456,5.9903,535200.0
2004-07-28 15:00:00,6.7,6.76,6.68,6.73,680800.0,5.9903,6.0439,5.9724,6.0171,680800.0
2004-07-28 15:30:00,6.74,6.88,6.73,6.78,688000.0,6.026,6.1512,6.0171,6.0618,688000.0
2004-07-29 09:30:00,6.86,6.96,6.83,6.94,503600.0,6.1333,6.2227,6.1065,6.2049,503600.0
2004-07-29 10:00:00,6.93,6.93,6.81,6.84,486800.0,6.1959,6.1959,6.0886,6.1155,486800.0
2004-07-29 10:30:00,6.84,6.89,6.83,6.84,284800.0,6.1155,6.1602,6.1065,6.1155,284800.0
2004-07-29 11:00:00,6.84,6.84,6.78,6.79,386000.0,6.1155,6.1155,6.0618,6.0708,386000.0
2004-07-29 11:30:00,6.79,6.81,6.78,6.79,191200.0,6.0708,6.0886,6.0618,6.0708,191200.0
2004-07-29 12:00:00,6.79,6.87,6.78,6.87,300400.0,6.0708,6.1423,6.0618,6.1423,300400.0
2004-07-29 12:30:00,6.86,6.94,6.84,6.91,614800.0,6.1333,6.2049,6.1155,6.178,614800.0
2004-07-29 13:00:00,6.92,6.92,6.88,6.91,317600.0,6.187,6.187,6.1512,6.178,317600.0
2004-07-29 13:30:00,6.9,6.91,6.84,6.87,283200.0,6.1691,6.178,6.1155,6.1423,283200.0
2004-07-29 14:00:00,6.87,6.88,6.79,6.82,495200.0,6.1423,6.1512,6.0708,6.0976,495200.0
2004-07-29 14:30:00,6.82,6.88,6.81,6.88,318000.0,6.0976,6.1512,6.0886,6.1512,318000.0
2004-07-29 15:00:00,6.88,6.93,6.87,6.88,519600.0,6.1512,6.1959,6.1423,6.1512,519600.0
2004-07-29 15:30:00,6.88,6.88,6.85,6.86,424000.0,6.1512,6.1512,6.1244,6.1333,424000.0
2004-07-30 09:30:00,6.82,6.85,6.74,6.79,480000.0,6.0976,6.1244,6.026,6.0708,480000.0
2004-07-30 10:00:00,6.78,6.86,6.77,6.84,334800.0,6.0618,6.1333,6.0529,6.1155,334800.0
2004-07-30 10:30:00,6.83,6.85,6.83,6.85,197200.0,6.1065,6.1244,6.1065,6.1244,197200.0
2004-07-30 11:00:00,6.85,6.88,6.83,6.85,270400.0,6.1244,6.1512,6.1065,6.1244,270400.0
2004-07-30 11:30:00,6.85,6.88,6.81,6.84,191200.0,6.1244,6.1512,6.0886,6.1155,191200.0
2004-07-30 12:00:00,6.84,6.88,6.81,6.86,346000.0,6.1155,6.1512,6.0886,6.1333,346000.0
2004-07-30 12:30:00,6.86,6.88,6.85,6.87,173600.0,6.1333,6.1512,6.1244,6.1423,173600.0
2004-07-30 13:00:00,6.87,6.89,6.86,6.89,314800.0,6.1423,6.1602,6.1333,6.1602,314800.0
2004-07-30 13:30:00,6.89,6.9,6.87,6.88,275200.0,6.1602,6.1691,6.1423,6.1512,275200.0
2004-07-30 14:00:00,6.88,6.93,6.88,6.9,446000.0,6.1512,6.1959,6.1512,6.1691,446000.0
2004-07-30 14:30:00,6.9,6.92,6.88,6.9,259200.0,6.1691,6.187,6.1512,6.1691,259200.0
2004-07-30 15:00:00,6.9,6.94,6.85,6.91,367600.0,6.1691,6.2049,6.1244,6.178,367600.0
2004-07-30 15:30:00,6.9,6.92,6.88,6.88,426800.0,6.1691,6.187,6.1512,6.1512,426800.0
2004-08-02 09:30:00,6.85,6.85,6.59,6.72,619600.0,6.1244,6.1244,5.8919,6.0082,619600.0
2004-08-02 10:00:00,6.73,6.75,6.64,6.71,405600.0,6.0171,6.035,5.9366,5.9992,405600.0
2004-08-02 10:30:00,6.7,6.71,6.66,6.68,311200.0,5.9903,5.9992,5.9545,5.9724,311200.0
2004-08-02 11:00:00,6.67,6.7,6.65,6.69,195600.0,5.9635,5.9903,5.9456,5.9813,195600.0
2004-08-02 11:30:00,6.7,6.75,6.67,6.74,373200.0,5.9903,6.035,5.9635,6.026,373200.0
2004-08-02 12:00:00,6.74,6.74,6.68,6.69,144000.0,6.026,6.026,5.9724,5.9813,144000.0
2004-08-02 12:30:00,6.69,6.69,6.66,6.66,143600.0,5.9813,5.9813,5.9545,5.9545,143600.0
2004-08-02 13:00:00,6.66,6.74,6.66,6.72,184000.0,5.9545,6.026,5.9545,6.0082,184000.0
2004-08-02 13:30:00,6.72,6.75,6.72,6.72,244800.0,6.0082,6.035,6.0082,6.0082,244800.0
2004-08-02 14:00:00,6.72,6.83,6.71,6.77,276000.0,6.0082,6.1065,5.9992,6.0529,276000.0
2004-08-02 14:30:00,6.77,6.78,6.71,6.72,238000.0,6.0529,6.0618,5.9992,6.0082,238000.0
2004-08-02 15:00:00,6.72,6.79,6.72,6.78,244800.0,6.0082,6.0708,6.0082,6.0618,244800.0
2004-08-02 15:30:00,6.78,6.87,6.75,6.83,1009600.0,6.0618,6.1423,6.035,6.1065,1009600.0
2004-08-03 09:30:00,6.78,6.87,6.7,6.81,255200.0,6.0618,6.1423,5.9903,6.0886,255200.0
2004-08-03 10:00:00,6.79,6.8,6.71,6.72,178000.0,6.0708,6.0797,5.9992,6.0082,178000.0
2004-08-03 10:30:00,6.72,6.75,6.68,6.74,126400.0,6.0082,6.035,5.9724,6.026,126400.0
2004-08-03 11:00:00,6.73,6.76,6.71,6.74,73600.0,6.0171,6.0439,5.9992,6.026,73600.0
2004-08-03 11:30:00,6.74,6.81,6.73,6.74,213200.0,6.026,6.0886,6.0171,6.026,213200.0
2004-08-03 12:00:00,6.74,6.76,6.72,6.72,125200.0,6.026,6.0439,6.0082,6.0082,125200.0
2004-08-03 12:30:00,6.72,6.75,6.69,6.74,135200.0,6.0082,6.035,5.9813,6.026,135200.0
2004-08-03 13:00:00,6.74,6.76,6.71,6.75,183200.0,6.026,6.0439,5.9992,6.035,183200.0
2004-08-03 13:30:00,6.74,6.76,6.71,6.75,156000.0,6.026,6.0439,5.9992,6.035,156000.0
2004-08-03 14:00:00,6.73,6.75,6.71,6.74,305600.0,6.0171,6.035,5.9992,6.026,305600.0
2004-08-03 14:30:00,6.73,6.74,6.64,6.65,286400.0,6.0171,6.026,5.9366,5.9456,286400.0
2004-08-03 15:00:00,6.65,6.66,6.61,6.61,286400.0,5.9456,5.9545,5.9098,5.9098,286400.0
2004-08-03 15:30:00,6.61,6.65,6.59,6.6,441600.0,5.9098,5.9456,5.8919,5.9009,441600.0
2004-08-04 09:30:00,6.58,6.58,6.51,6.53,716400.0,5.883,5.883,5.8204,5.8383,716400.0
2004-08-04 10:00:00,6.52,6.55,6.49,6.49,698000.0,5.8294,5.8562,5.8025,5.8025,698000.0
2004-08-04 10:30:00,6.5,6.52,6.44,6.44,471200.0,5.8115,5.8294,5.7578,5.7578,471200.0
2004-08-04 11:00:00,6.44,6.47,6.38,6.44,502000.0,5.7578,5.7846,5.7042,5.7578,502000.0
2004-08-04 11:30:00,6.45,6.47,6.39,6.47,390400.0,5.7668,5.7846,5.7131,5.7846,390400.0
2004-08-04 12:00:00,6.47,6.49,6.45,6.49,345200.0,5.7846,5.8025,5.7668,5.8025,345200.0
2004-08-04 12:30:00,6.49,6.5,6.44,6.44,224800.0,5.8025,5.8115,5.7578,5.7578,224800.0
2004-08-04 13:00:00,6.43,6.44,6.38,6.43,272800.0,5.7489,5.7578,5.7042,5.7489,272800.0
2004-08-04 13:30:00,6.43,6.51,6.42,6.45,438800.0,5.7489,5.8204,5.7399,5.7668,438800.0
2004-08-04 14:00:00,6.44,6.54,6.44,6.5,321600.0,5.7578,5.8472,5.7578,5.8115,321600.0
2004-08-04 14:30:00,6.5,6.58,6.5,6.54,454000.0,5.8115,5.883,5.8115,5.8472,454000.0
2004-08-04 15:00:00,6.53,6.57,6.53,6.56,278000.0,5.8383,5.8741,5.8383,5.8651,278000.0
2004-08-04 15:30:00,6.56,6.57,6.53,6.54,415600.0,5.8651,5.8741,5.8383,5.8472,415600.0
2004-08-05 15:30:00,6.43,6.46,6.35,6.36,811600.0,5.7489,5.7757,5.6774,5.6863,811600.0
2004-08-06 09:30:00,6.26,6.26,6.11,6.2,1212000.0,5.5969,5.5969,5.4628,5.5432,1212000.0
2004-08-06 10:00:00,6.2,6.22,6.15,6.16,514000.0,5.5432,5.5611,5.4985,5.5075,514000.0
2004-08-06 10:30:00,6.16,6.16,6.05,6.07,648400.0,5.5075,5.5075,5.4091,5.427,648400.0
2004-08-06 11:00:00,6.07,6.16,6.05,6.14,405200.0,5.427,5.5075,5.4091,5.4896,405200.0
2004-08-06 11:30:00,6.14,6.18,6.14,6.18,323200.0,5.4896,5.5254,5.4896,5.5254,323200.0
2004-08-06 12:00:00,6.18,6.2,6.17,6.2,540800.0,5.5254,5.5432,5.5164,5.5432,540800.0
2004-08-06 12:30:00,6.19,6.21,6.19,6.21,416000.0,5.5343,5.5522,5.5343,5.5522,416000.0
2004-08-06 13:00:00,6.21,6.23,6.21,6.23,293600.0,5.5522,5.5701,5.5522,5.5701,293600.0
2004-08-06 13:30:00,6.22,6.22,6.15,6.18,338400.0,5.5611,5.5611,5.4985,5.5254,338400.0
2004-08-06 14:00:00,6.18,6.19,6.16,6.18,600000.0,5.5254,5.5343,5.5075,5.5254,600000.0
2004-08-06 14:30:00,6.18,6.21,6.17,6.17,305600.0,5.5254,5.5522,5.5164,5.5164,305600.0
2004-08-06 15:00:00,6.18,6.19,6.12,6.18,491600.0,5.5254,5.5343,5.4717,5.5254,491600.0
2004-08-06 15:30:00,6.18,6.2,6.14,6.19,695200.0,5.5254,5.5432,5.4896,5.5343,695200.0
2004-08-09 09:30:00,6.2,6.4,6.15,6.27,1063200.0,5.5432,5.7221,5.4985,5.6058,1063200.0
2004-08-09 10:00:00,6.27,6.38,6.24,6.35,742000.0,5.6058,5.7042,5.579,5.6774,742000.0
2004-08-09 10:30:00,6.34,6.37,6.28,6.3,244000.0,5.6684,5.6952,5.6148,5.6327,244000.0
2004-08-09 11:00:00,6.3,6.36,6.29,6.34,126400.0,5.6327,5.6863,5.6237,5.6684,126400.0
2004-08-09 11:30:00,6.34,6.34,6.31,6.31,192400.0,5.6684,5.6684,5.6416,5.6416,192400.0
2004-08-09 12:00:00,6.31,6.33,6.3,6.33,132800.0,5.6416,5.6595,5.6327,5.6595,132800.0
2004-08-09 12:30:00,6.33,6.33,6.28,6.29,160000.0,5.6595,5.6595,5.6148,5.6237,160000.0
2004-08-09 13:00:00,6.29,6.31,6.29,6.3,108400.0,5.6237,5.6416,5.6237,5.6327,108400.0
2004-08-09 13:30:00,6.3,6.31,6.3,6.3,244000.0,5.6327,5.6416,5.6327,5.6327,244000.0
2004-08-09 14:00:00,6.3,6.31,6.29,6.31,143600.0,5.6327,5.6416,5.6237,5.6416,143600.0
2004-08-09 14:30:00,6.31,6.31,6.26,6.28,247200.0,5.6416,5.6416,5.5969,5.6148,247200.0
2004-08-09 15:00:00,6.28,6.32,6.27,6.29,366800.0,5.6148,5.6505,5.6058,5.6237,366800.0
2004-08-09 15:30:00,6.29,6.32,6.27,6.28,534800.0,5.6237,5.6505,5.6058,5.6148,534800.0
2004-08-10 09:30:00,6.33,6.37,6.25,6.34,403200.0,5.6595,5.6952,5.588,5.6684,403200.0
2004-08-10 10:00:00,6.35,6.37,6.21,6.28,302800.0,5.6774,5.6952,5.5522,5.6148,302800.0
2004-08-10 10:30:00,6.29,6.41,6.28,6.4,364400.0,5.6237,5.731,5.6148,5.7221,364400.0
2004-08-10 11:00:00,6.39,6.41,6.35,6.35,218800.0,5.7131,5.731,5.6774,5.6774,218800.0
2004-08-10 11:30:00,6.36,6.42,6.36,6.37,201600.0,5.6863,5.7399,5.6863,5.6952,201600.0
2004-08-10 12:00:00,6.38,6.39,6.35,6.36,114400.0,5.7042,5.7131,5.6774,5.6863,114400.0
2004-08-10 12:30:00,6.36,6.37,6.35,6.35,63600.0,5.6863,5.6952,5.6774,5.6774,63600.0
2004-08-10 13:00:00,6.35,6.38,6.35,6.38,119200.0,5.6774,5.7042,5.6774,5.7042,119200.0
2004-08-10 13:30:00,6.38,6.38,6.37,6.38,67600.0,5.7042,5.7042,5.6952,5.7042,67600.0
2004-08-10 14:00:00,6.38,6.41,6.37,6.37,152400.0,5.7042,5.731,5.6952,5.6952,152400.0
2004-08-10 14:30:00,6.36,6.41,6.34,6.39,233200.0,5.6863,5.731,5.6684,5.7131,233200.0
2004-08-10 15:00:00,6.4,6.45,6.39,6.43,204800.0,5.7221,5.7668,5.7131,5.7489,204800.0
2004-08-10 15:30:00,6.43,6.44,6.39,6.42,385200.0,5.7489,5.7578,5.7131,5.7399,385200.0
2004-08-11 09:30:00,6.27,6.38,6.25,6.26,736400.0,5.6058,5.7042,5.588,5.5969,736400.0
2004-08-11 10:00:00,6.26,6.3,6.25,6.28,338400.0,5.5969,5.6327,5.588,5.6148,338400.0
2004-08-11 10:30:00,6.28,6.31,6.26,6.31,180800.0,5.6148,5.6416,5.5969,5.6416,180800.0
2004-08-11 11:00:00,6.31,6.36,6.3,6.36,211600.0,5.6416,5.6863,5.6327,5.6863,211600.0
2004-08-11 11:30:00,6.35,6.38,6.33,6.35,204000.0,5.6774,5.7042,5.6595,5.6774,204000.0
2004-08-11 12:00:00,6.35,6.37,6.29,6.33,202000.0,5.6774,5.6952,5.6237,5.6595,202000.0
2004-08-11 12:30:00,6.33,6.34,6.3,6.33,120400.0,5.6595,5.6684,5.6327,5.6595,120400.0
2004-08-11 13:00:00,6.33,6.35,6.32,6.33,86400.0,5.6595,5.6774,5.6505,5.6595,86400.0
2004-08-11 13:30:00,6.33,6.33,6.29,6.31,259600.0,5.6595,5.6595,5.6237,5.6416,259600.0
2004-08-11 14:00:00,6.31,6.31,6.24,6.26,377600.0,5.6416,5.6416,5.579,5.5969,377600.0
2004-08-11 14:30:00,6.26,6.37,6.24,6.35,437200.0,5.5969,5.6952,5.579,5.6774,437200.0
2004-08-11 15:00:00,6.35,6.4,6.33,6.33,705200.0,5.6774,5.7221,5.6595,5.6595,705200.0
2004-08-11 15:30:00,6.33,6.36,6.28,6.31,399200.0,5.6595,5.6863,5.6148,5.6416,399200.0
2004-08-12 09:30:00,6.29,6.48,6.29,6.44,662400.0,5.6237,5.7936,5.6237,5.7578,662400.0
2004-08-12 10:00:00,6.44,6.44,6.2,6.25,439200.0,5.7578,5.7578,5.5432,5.588,439200.0
2004-08-12 10:30:00,6.25,6.3,6.23,6.28,348800.0,5.588,5.6327,5.5701,5.6148,348800.0
2004-08-12 11:00:00,6.27,6.29,6.22,6.23,452000.0,5.6058,5.6237,5.5611,5.5701,452000.0
2004-08-12 11:30:00,6.23,6.25,6.23,6.23,222800.0,5.5701,5.588,5.5701,5.5701,222800.0
2004-08-12 12:00:00,6.23,6.24,6.21,6.23,178000.0,5.5701,5.579,5.5522,5.5701,178000.0
2004-08-12 12:30:00,6.22,6.25,6.21,6.23,165200.0,5.5611,5.588,5.5522,5.5701,165200.0
2004-08-12 13:00:00,6.23,6.23,6.16,6.17,191600.0,5.5701,5.5701,5.5075,5.5164,191600.0
2004-08-12 13:30:00,6.17,6.18,6.11,6.15,286000.0,5.5164,5.5254,5.4628,5.4985,286000.0
2004-08-12 14:00:00,6.15,6.18,6.1,6.13,198800.0,5.4985,5.5254,5.4538,5.4807,198800.0
2004-08-12 14:30:00,6.13,6.16,6.1,6.16,280800.0,5.4807,5.5075,5.4538,5.5075,280800.0
2004-08-12 15:00:00,6.16,6.18,6.12,6.14,317600.0,5.5075,5.5254,5.4717,5.4896,317600.0
2004-08-12 15:30:00,6.14,6.15,6.12,6.12,359600.0,5.4896,5.4985,5.4717,5.4717,359600.0
2004-08-13 09:30:00,6.12,6.15,6.01,6.03,569600.0,5.4717,5.4985,5.3734,5.3913,569600.0
2004-08-13 10:00:00,6.04,6.09,6.03,6.07,384800.0,5.4002,5.4449,5.3913,5.427,384800.0
2004-08-13 10:30:00,6.06,6.09,6.04,6.05,240400.0,5.4181,5.4449,5.4002,5.4091,240400.0
2004-08-13 11:00:00,6.05,6.11,6.05,6.1,305600.0,5.4091,5.4628,5.4091,5.4538,305600.0
2004-08-13 11:30:00,6.09,6.15,6.09,6.13,512400.0,5.4449,5.4985,5.4449,5.4807,512400.0
2004-08-13 12:00:00,6.13,6.14,6.1,6.12,362800.0,5.4807,5.4896,5.4538,5.4717,362800.0
2004-08-13 12:30:00,6.11,6.13,6.1,6.13,169200.0,5.4628,5.4807,5.4538,5.4807,169200.0
2004-08-13 13:00:00,6.13,6.13,6.11,6.12,76800.0,5.4807,5.4807,5.4628,5.4717,76800.0
2004-08-13 13:30:00,6.12,6.2,6.12,6.17,171600.0,5.4717,5.5432,5.4717,5.5164,171600.0
2004-08-13 14:00:00,6.16,6.18,6.14,6.15,157600.0,5.5075,5.5254,5.4896,5.4985,157600.0
2004-08-13 14:30:00,6.15,6.15,6.13,6.14,99200.0,5.4985,5.4985,5.4807,5.4896,99200.0
2004-08-13 15:00:00,6.13,6.17,6.13,6.15,148400.0,5.4807,5.5164,5.4807,5.4985,148400.0
2004-08-13 15:30:00,6.15,6.22,6.14,6.21,523200.0,5.4985,5.5611,5.4896,5.5522,523200.0
2004-08-16 09:30:00,6.23,6.29,6.18,6.27,542000.0,5.5701,5.6237,5.5254,5.6058,542000.0
2004-08-16 10:00:00,6.27,6.36,6.24,6.34,504800.0,5.6058,5.6863,5.579,5.6684,504800.0
2004-08-16 10:30:00,6.34,6.35,6.3,6.32,216000.0,5.6684,5.6774,5.6327,5.6505,216000.0
2004-08-16 11:00:00,6.32,6.34,6.31,6.31,204800.0,5.6505,5.6684,5.6416,5.6416,204800.0
2004-08-16 11:30:00,6.31,6.34,6.31,6.32,203200.0,5.6416,5.6684,5.6416,5.6505,203200.0
2004-08-16 12:00:00,6.32,6.34,6.32,6.33,108000.0,5.6505,5.6684,5.6505,5.6595,108000.0
2004-08-16 12:30:00,6.33,6.36,6.32,6.35,349600.0,5.6595,5.6863,5.6505,5.6774,349600.0
2004-08-16 13:00:00,6.35,6.38,6.35,6.37,233600.0,5.6774,5.7042,5.6774,5.6952,233600.0
2004-08-16 13:30:00,6.37,6.37,6.34,6.36,127600.0,5.6952,5.6952,5.6684,5.6863,127600.0
2004-08-16 14:00:00,6.37,6.39,6.36,6.36,210800.0,5.6952,5.7131,5.6863,5.6863,210800.0
2004-08-16 14:30:00,6.38,6.38,6.33,6.36,194800.0,5.7042,5.7042,5.6595,5.6863,194800.0
2004-08-16 15:00:00,6.36,6.36,6.29,6.31,199200.0,5.6863,5.6863,5.6237,5.6416,199200.0
2004-08-16 15:30:00,6.31,6.33,6.3,6.31,549600.0,5.6416,5.6595,5.6327,5.6416,549600.0
2004-08-17 09:30:00,6.34,6.44,6.32,6.41,608800.0,5.6684,5.7578,5.6505,5.731,608800.0
2004-08-17 10:00:00,6.42,6.46,6.41,6.42,488800.0,5.7399,5.7757,5.731,5.7399,488800.0
2004-08-17 10:30:00,6.42,6.49,6.42,6.46,279200.0,5.7399,5.8025,5.7399,5.7757,279200.0
2004-08-17 11:00:00,6.46,6.48,6.42,6.43,223200.0,5.7757,5.7936,5.7399,5.7489,223200.0
2004-08-17 11:30:00,6.43,6.45,6.42,6.43,150000.0,5.7489,5.7668,5.7399,5.7489,150000.0
2004-08-17 12:00:00,6.43,6.45,6.41,6.42,152400.0,5.7489,5.7668,5.731,5.7399,152400.0
2004-08-17 12:30:00,6.42,6.43,6.4,6.42,114000.0,5.7399,5.7489,5.7221,5.7399,114000.0
2004-08-17 13:00:00,6.42,6.43,6.42,6.42,95200.0,5.7399,5.7489,5.7399,5.7399,95200.0
2004-08-17 13:30:00,6.42,6.43,6.41,6.43,97200.0,5.7399,5.7489,5.731,5.7489,97200.0
2004-08-17 14:00:00,6.43,6.43,6.38,6.38,105200.0,5.7489,5.7489,5.7042,5.7042,105200.0
2004-08-17 14:30:00,6.39,6.41,6.38,6.38,144400.0,5.7131,5.731,5.7042,5.7042,144400.0
2004-08-17 15:00:00,6.38,6.38,6.35,6.36,234800.0,5.7042,5.7042,5.6774,5.6863,234800.0
2004-08-17 15:30:00,6.36,6.38,6.35,6.35,184800.0,5.6863,5.7042,5.6774,5.6774,184800.0
2004-08-18 09:30:00,6.29,6.36,6.25,6.33,186400.0,5.6237,5.6863,5.588,5.6595,186400.0
2004-08-18 10:00:00,6.33,6.44,6.32,6.37,241600.0,5.6595,5.7578,5.6505,5.6952,241600.0
2004-08-18 10:30:00,6.37,6.4,6.35,6.4,128000.0,5.6952,5.7221,5.6774,5.7221,128000.0
2004-08-18 11:00:00,6.4,6.41,6.35,6.38,116800.0,5.7221,5.731,5.6774,5.7042,116800.0
2004-08-18 11:30:00,6.38,6.41,6.38,6.4,68000.0,5.7042,5.731,5.7042,5.7221,68000.0
2004-08-18 12:00:00,6.39,6.43,6.39,6.43,448400.0,5.7131,5.7489,5.7131,5.7489,448400.0
2004-08-18 12:30:00,6.43,6.43,6.4,6.41,43600.0,5.7489,5.7489,5.7221,5.731,43600.0
2004-08-18 13:00:00,6.41,6.42,6.4,6.41,346400.0,5.731,5.7399,5.7221,5.731,346400.0
2004-08-18 13:30:00,6.41,6.41,6.4,6.41,114800.0,5.731,5.731,5.7221,5.731,114800.0
2004-08-18 14:00:00,6.41,6.5,6.41,6.48,336800.0,5.731,5.8115,5.731,5.7936,336800.0
2004-08-18 14:30:00,6.48,6.54,6.47,6.5,352400.0,5.7936,5.8472,5.7846,5.8115,352400.0
2004-08-18 15:00:00,6.51,6.56,6.5,6.54,422400.0,5.8204,5.8651,5.8115,5.8472,422400.0
2004-08-18 15:30:00,6.54,6.58,6.5,6.53,532800.0,5.8472,5.883,5.8115,5.8383,532800.0
2004-08-19 09:30:00,6.58,6.59,6.48,6.5,306800.0,5.883,5.8919,5.7936,5.8115,306800.0
2004-08-19 10:00:00,6.5,6.53,6.41,6.44,372800.0,5.8115,5.8383,5.731,5.7578,372800.0
2004-08-19 10:30:00,6.46,6.48,6.45,6.47,167600.0,5.7757,5.7936,5.7668,5.7846,167600.0
2004-08-19 11:00:00,6.47,6.5,6.46,6.5,221200.0,5.7846,5.8115,5.7757,5.8115,221200.0
2004-08-19 11:30:00,6.5,6.55,6.5,6.54,84800.0,5.8115,5.8562,5.8115,5.8472,84800.0
2004-08-19 12:00:00,6.54,6.55,6.52,6.55,90400.0,5.8472,5.8562,5.8294,5.8562,90400.0
2004-08-19 12:30:00,6.55,6.55,6.5,6.52,67200.0,5.8562,5.8562,5.8115,5.8294,67200.0
2004-08-19 13:00:00,6.52,6.52,6.5,6.5,36400.0,5.8294,5.8294,5.8115,5.8115,36400.0
2004-08-19 13:30:00,6.5,6.51,6.49,6.5,76400.0,5.8115,5.8204,5.8025,5.8115,76400.0
2004-08-19 14:00:00,6.5,6.5,6.4,6.43,282400.0,5.8115,5.8115,5.7221,5.7489,282400.0
2004-08-19 14:30:00,6.42,6.44,6.38,6.43,255200.0,5.7399,5.7578,5.7042,5.7489,255200.0
2004-08-19 15:00:00,6.43,6.47,6.43,6.46,183600.0,5.7489,5.7846,5.7489,5.7757,183600.0
2004-08-19 15:30:00,6.47,6.5,6.44,6.46,341200.0,5.7846,5.8115,5.7578,5.7757,341200.0
2004-08-20 09:30:00,6.44,6.56,6.42,6.5,142400.0,5.7578,5.8651,5.7399,5.8115,142400.0
2004-08-20 10:00:00,6.5,6.51,6.45,6.49,92000.0,5.8115,5.8204,5.7668,5.8025,92000.0
2004-08-20 10:30:00,6.47,6.53,6.47,6.5,106400.0,5.7846,5.8383,5.7846,5.8115,106400.0
2004-08-20 11:00:00,6.5,6.53,6.5,6.52,52800.0,5.8115,5.8383,5.8115,5.8294,52800.0
2004-08-20 11:30:00,6.53,6.53,6.47,6.48,46000.0,5.8383,5.8383,5.7846,5.7936,46000.0
2004-08-20 12:00:00,6.48,6.53,6.48,6.49,75200.0,5.7936,5.8383,5.7936,5.8025,75200.0
2004-08-20 12:30:00,6.49,6.53,6.49,6.53,22800.0,5.8025,5.8383,5.8025,5.8383,22800.0
2004-08-20 13:00:00,6.53,6.54,6.52,6.52,45600.0,5.8383,5.8472,5.8294,5.8294,45600.0
2004-08-20 13:30:00,6.53,6.55,6.52,6.54,45200.0,5.8383,5.8562,5.8294,5.8472,45200.0
2004-08-20 14:00:00,6.54,6.55,6.53,6.55,49600.0,5.8472,5.8562,5.8383,5.8562,49600.0
2004-08-20 14:30:00,6.55,6.61,6.55,6.61,273200.0,5.8562,5.9098,5.8562,5.9098,273200.0
2004-08-20 15:00:00,6.6,6.62,6.58,6.61,373200.0,5.9009,5.9188,5.883,5.9098,373200.0
2004-08-20 15:30:00,6.61,6.65,6.61,6.63,292400.0,5.9098,5.9456,5.9098,5.9277,292400.0
2004-08-23 09:30:00,6.62,6.68,6.59,6.6,298400.0,5.9188,5.9724,5.8919,5.9009,298400.0
2004-08-23 10:00:00,6.6,6.66,6.59,6.64,93200.0,5.9009,5.9545,5.8919,5.9366,93200.0
2004-08-23 10:30:00,6.64,6.66,6.62,6.62,84800.0,5.9366,5.9545,5.9188,5.9188,84800.0
2004-08-23 11:00:00,6.63,6.64,6.59,6.59,114000.0,5.9277,5.9366,5.8919,5.8919,114000.0
2004-08-23 11:30:00,6.59,6.64,6.59,6.62,244400.0,5.8919,5.9366,5.8919,5.9188,244400.0
2004-08-23 12:00:00,6.63,6.64,6.62,6.62,296800.0,5.9277,5.9366,5.9188,5.9188,296800.0
2004-08-23 12:30:00,6.62,6.63,6.56,6.57,137200.0,5.9188,5.9277,5.8651,5.8741,137200.0
2004-08-23 13:00:00,6.58,6.59,6.55,6.57,100800.0,5.883,5.8919,5.8562,5.8741,100800.0
2004-08-23 13:30:00,6.58,6.6,6.57,6.59,287600.0,5.883,5.9009,5.8741,5.8919,287600.0
2004-08-23 14:00:00,6.59,6.61,6.58,6.59,84400.0,5.8919,5.9098,5.883,5.8919,84400.0
2004-08-23 14:30:00,6.58,6.58,6.55,6.55,130000.0,5.883,5.883,5.8562,5.8562,130000.0
2004-08-23 15:00:00,6.55,6.56,6.52,6.55,184000.0,5.8562,5.8651,5.8294,5.8562,184000.0
2004-08-23 15:30:00,6.55,6.56,6.52,6.54,231200.0,5.8562,5.8651,5.8294,5.8472,231200.0
2004-08-24 09:30:00,6.59,6.63,6.56,6.57,229600.0,5.8919,5.9277,5.8651,5.8741,229600.0
2004-08-24 10:00:00,6.57,6.59,6.55,6.56,163200.0,5.8741,5.8919,5.8562,5.8651,163200.0
2004-08-24 10:30:00,6.56,6.57,6.49,6.5,198000.0,5.8651,5.8741,5.8025,5.8115,198000.0
2004-08-24 11:00:00,6.5,6.51,6.44,6.45,133200.0,5.8115,5.8204,5.7578,5.7668,133200.0
2004-08-24 11:30:00,6.45,6.49,6.45,6.47,102400.0,5.7668,5.8025,5.7668,5.7846,102400.0
2004-08-24 12:00:00,6.47,6.47,6.44,6.47,106800.0,5.7846,5.7846,5.7578,5.7846,106800.0
2004-08-24 12:30:00,6.47,6.53,6.46,6.53,91600.0,5.7846,5.8383,5.7757,5.8383,91600.0
2004-08-24 13:00:00,6.52,6.54,6.5,6.54,42400.0,5.8294,5.8472,5.8115,5.8472,42400.0
2004-08-24 13:30:00,6.54,6.58,6.53,6.58,37600.0,5.8472,5.883,5.8383,5.883,37600.0
2004-08-24 14:00:00,6.57,6.57,6.54,6.55,86800.0,5.8741,5.8741,5.8472,5.8562,86800.0
2004-08-24 14:30:00,6.54,6.54,6.53,6.53,77600.0,5.8472,5.8472,5.8383,5.8383,77600.0
2004-08-24 15:00:00,6.54,6.54,6.52,6.54,104000.0,5.8472,5.8472,5.8294,5.8472,104000.0
2004-08-24 15:30:00,6.54,6.57,6.51,6.55,198000.0,5.8472,5.8741,5.8204,5.8562,198000.0
2004-08-25 09:30:00,6.51,6.57,6.44,6.47,225600.0,5.8204,5.8741,5.7578,5.7846,225600.0
2004-08-25 10:00:00,6.47,6.52,6.43,6.52,224800.0,5.7846,5.8294,5.7489,5.8294,224800.0
2004-08-25 10:30:00,6.53,6.54,6.51,6.51,110000.0,5.8383,5.8472,5.8204,5.8204,110000.0
2004-08-25 11:00:00,6.51,6.55,6.51,6.55,56000.0,5.8204,5.8562,5.8204,5.8562,56000.0
2004-08-25 11:30:00,6.54,6.56,6.53,6.55,48400.0,5.8472,5.8651,5.8383,5.8562,48400.0
2004-08-25 12:00:00,6.55,6.61,6.54,6.61,92800.0,5.8562,5.9098,5.8472,5.9098,92800.0
2004-08-25 12:30:00,6.61,6.67,6.61,6.64,152000.0,5.9098,5.9635,5.9098,5.9366,152000.0
2004-08-25 13:00:00,6.64,6.65,6.63,6.64,135600.0,5.9366,5.9456,5.9277,5.9366,135600.0
2004-08-25 13:30:00,6.64,6.67,6.64,6.64,208800.0,5.9366,5.9635,5.9366,5.9366,208800.0
2004-08-25 14:00:00,6.64,6.67,6.64,6.67,131200.0,5.9366,5.9635,5.9366,5.9635,131200.0
2004-08-25 14:30:00,6.67,6.69,6.64,6.69,229600.0,5.9635,5.9813,5.9366,5.9813,229600.0
2004-08-25 15:00:00,6.68,6.69,6.65,6.65,214400.0,5.9724,5.9813,5.9456,5.9456,214400.0
2004-08-25 15:30:00,6.65,6.74,6.65,6.72,843200.0,5.9456,6.026,5.9456,6.0082,843200.0
2004-08-26 09:30:00,6.72,6.73,6.65,6.71,189600.0,6.0082,6.0171,5.9456,5.9992,189600.0
2004-08-26 10:00:00,6.7,6.75,6.69,6.71,129200.0,5.9903,6.035,5.9813,5.9992,129200.0
2004-08-26 10:30:00,6.71,6.72,6.66,6.68,128400.0,5.9992,6.0082,5.9545,5.9724,128400.0
2004-08-26 11:00:00,6.68,6.69,6.66,6.69,307200.0,5.9724,5.9813,5.9545,5.9813,307200.0
2004-08-26 11:30:00,6.69,6.7,6.62,6.65,138400.0,5.9813,5.9903,5.9188,5.9456,138400.0
2004-08-26 12:00:00,6.65,6.7,6.64,6.7,217600.0,5.9456,5.9903,5.9366,5.9903,217600.0
2004-08-26 12:30:00,6.7,6.79,6.7,6.77,486800.0,5.9903,6.0708,5.9903,6.0529,486800.0
2004-08-26 13:00:00,6.76,6.8,6.74,6.76,330800.0,6.0439,6.0797,6.026,6.0439,330800.0
2004-08-26 13:30:00,6.76,6.79,6.75,6.77,390400.0,6.0439,6.0708,6.035,6.0529,390400.0
2004-08-26 14:00:00,6.77,6.78,6.73,6.78,757200.0,6.0529,6.0618,6.0171,6.0618,757200.0
2004-08-26 14:30:00,6.77,6.78,6.72,6.72,594400.0,6.0529,6.0618,6.0082,6.0082,594400.0
2004-08-26 15:00:00,6.72,6.75,6.7,6.75,470000.0,6.0082,6.035,5.9903,6.035,470000.0
2004-08-26 15:30:00,6.75,6.77,6.72,6.75,711600.0,6.035,6.0529,6.0082,6.035,711600.0
2004-08-27 09:30:00,6.79,6.88,6.74,6.85,482800.0,6.0708,6.1512,6.026,6.1244,482800.0
2004-08-27 10:00:00,6.84,6.84,6.78,6.8,243200.0,6.1155,6.1155,6.0618,6.0797,243200.0
2004-08-27 10:30:00,6.8,6.83,6.77,6.77,263600.0,6.0797,6.1065,6.0529,6.0529,263600.0
2004-08-27 11:00:00,6.77,6.83,6.77,6.8,186400.0,6.0529,6.1065,6.0529,6.0797,186400.0
2004-08-27 11:30:00,6.8,6.81,6.77,6.78,127600.0,6.0797,6.0886,6.0529,6.0618,127600.0
2004-08-27 12:00:00,6.77,6.79,6.77,6.78,87600.0,6.0529,6.0708,6.0529,6.0618,87600.0
2004-08-27 12:30:00,6.78,6.82,6.78,6.81,104800.0,6.0618,6.0976,6.0618,6.0886,104800.0
2004-08-27 13:00:00,6.81,6.82,6.8,6.81,97200.0,6.0886,6.0976,6.0797,6.0886,97200.0
2004-08-27 13:30:00,6.81,6.81,6.79,6.8,368000.0,6.0886,6.0886,6.0708,6.0797,368000.0
2004-08-27 14:00:00,6.8,6.8,6.74,6.76,200400.0,6.0797,6.0797,6.026,6.0439,200400.0
2004-08-27 14:30:00,6.76,6.79,6.75,6.78,102800.0,6.0439,6.0708,6.035,6.0618,102800.0
2004-08-27 15:00:00,6.77,6.8,6.77,6.8,116800.0,6.0529,6.0797,6.0529,6.0797,116800.0
2004-08-27 15:30:00,6.79,6.84,6.79,6.81,452800.0,6.0708,6.1155,6.0708,6.0886,452800.0
2004-08-30 09:30:00,6.76,6.78,6.66,6.77,259200.0,6.0439,6.0618,5.9545,6.0529,259200.0
2004-08-30 10:00:00,6.76,6.8,6.76,6.77,217600.0,6.0439,6.0797,6.0439,6.0529,217600.0
2004-08-30 10:30:00,6.77,6.78,6.76,6.76,397200.0,6.0529,6.0618,6.0439,6.0439,397200.0
2004-08-30 11:00:00,6.76,6.78,6.73,6.75,415200.0,6.0439,6.0618,6.0171,6.035,415200.0
2004-08-30 11:30:00,6.75,6.77,6.73,6.76,240000.0,6.035,6.0529,6.0171,6.0439,240000.0
2004-08-30 12:00:00,6.75,6.75,6.74,6.75,56400.0,6.035,6.035,6.026,6.035,56400.0
2004-08-30 12:30:00,6.75,6.76,6.74,6.74,79600.0,6.035,6.0439,6.026,6.026,79600.0
2004-08-30 13:00:00,6.75,6.76,6.72,6.74,117600.0,6.035,6.0439,6.0082,6.026,117600.0
2004-08-30 13:30:00,6.75,6.78,6.74,6.76,420800.0,6.035,6.0618,6.026,6.0439,420800.0
2004-08-30 14:00:00,6.75,6.76,6.74,6.75,450000.0,6.035,6.0439,6.026,6.035,450000.0
2004-08-30 14:30:00,6.75,6.76,6.71,6.71,421600.0,6.035,6.0439,5.9992,5.9992,421600.0
2004-08-30 15:00:00,6.71,6.71,6.69,6.71,140000.0,5.9992,5.9992,5.9813,5.9992,140000.0
2004-08-30 15:30:00,6.71,6.74,6.7,6.74,503200.0,5.9992,6.026,5.9903,6.026,503200.0
2004-08-31 09:30:00,6.73,6.86,6.73,6.82,731600.0,6.0171,6.1333,6.0171,6.0976,731600.0
2004-08-31 10:00:00,6.81,6.83,6.76,6.77,548400.0,6.0886,6.1065,6.0439,6.0529,548400.0
2004-08-31 10:30:00,6.77,6.8,6.77,6.77,374800.0,6.0529,6.0797,6.0529,6.0529,374800.0
2004-08-31 11:00:00,6.77,6.78,6.74,6.75,527200.0,6.0529,6.0618,6.026,6.035,527200.0
2004-08-31 11:30:00,6.74,6.76,6.74,6.75,196400.0,6.026,6.0439,6.026,6.035,196400.0
2004-08-31 12:00:00,6.76,6.78,6.74,6.76,220000.0,6.0439,6.0618,6.026,6.0439,220000.0
2004-08-31 12:30:00,6.76,6.78,6.75,6.77,207200.0,6.0439,6.0618,6.035,6.0529,207200.0
2004-08-31 13:00:00,6.77,6.78,6.76,6.77,217600.0,6.0529,6.0618,6.0439,6.0529,217600.0
2004-08-31 13:30:00,6.77,6.81,6.76,6.79,341200.0,6.0529,6.0886,6.0439,6.0708,341200.0
2004-08-31 14:00:00,6.79,6.79,6.75,6.76,51200.0,6.0708,6.0708,6.035,6.0439,51200.0
2004-08-31 14:30:00,6.76,6.87,6.76,6.86,411600.0,6.0439,6.1423,6.0439,6.1333,411600.0
2004-08-31 15:00:00,6.87,6.87,6.84,6.85,759600.0,6.1423,6.1423,6.1155,6.1244,759600.0
2004-08-31 15:30:00,6.85,6.86,6.84,6.85,746000.0,6.1244,6.1333,6.1155,6.1244,746000.0
2004-09-01 09:30:00,6.86,6.87,6.78,6.84,162800.0,6.1333,6.1423,6.0618,6.1155,162800.0
2004-09-01 10:00:00,6.84,6.91,6.82,6.91,472000.0,6.1155,6.178,6.0976,6.178,472000.0
2004-09-01 10:30:00,6.91,6.92,6.83,6.92,255200.0,6.178,6.187,6.1065,6.187,255200.0
2004-09-01 11:00:00,6.92,6.95,6.91,6.94,428000.0,6.187,6.2138,6.178,6.2049,428000.0
2004-09-01 11:30:00,6.93,6.94,6.91,6.94,152400.0,6.1959,6.2049,6.178,6.2049,152400.0
2004-09-01 12:00:00,6.93,6.94,6.92,6.93,182800.0,6.1959,6.2049,6.187,6.1959,182800.0
2004-09-01 12:30:00,6.94,6.98,6.93,6.96,272800.0,6.2049,6.2406,6.1959,6.2227,272800.0
2004-09-01 13:00:00,6.96,6.96,6.93,6.95,412400.0,6.2227,6.2227,6.1959,6.2138,412400.0
2004-09-01 13:30:00,6.95,6.97,6.94,6.95,266400.0,6.2138,6.2317,6.2049,6.2138,266400.0
2004-09-01 14:00:00,6.95,6.96,6.94,6.95,252400.0,6.2138,6.2227,6.2049,6.2138,252400.0
2004-09-01 14:30:00,6.95,6.98,6.95,6.98,223600.0,6.2138,6.2406,6.2138,6.2406,223600.0
2004-09-01 15:00:00,6.98,6.98,6.94,6.96,454800.0,6.2406,6.2406,6.2049,6.2227,454800.0
2004-09-01 15:30:00,6.96,7.0,6.96,7.0,987600.0,6.2227,6.2585,6.2227,6.2585,987600.0
2004-09-02 09:30:00,7.0,7.06,6.87,6.98,584800.0,6.2585,6.3122,6.1423,6.2406,584800.0
2004-09-02 10:00:00,6.98,7.04,6.98,6.99,316400.0,6.2406,6.2943,6.2406,6.2496,316400.0
2004-09-02 10:30:00,7.0,7.0,6.98,7.0,85600.0,6.2585,6.2585,6.2406,6.2585,85600.0
2004-09-02 11:00:00,7.0,7.0,6.93,6.93,120800.0,6.2585,6.2585,6.1959,6.1959,120800.0
2004-09-02 11:30:00,6.93,6.94,6.86,6.87,337200.0,6.1959,6.2049,6.1333,6.1423,337200.0
2004-09-02 12:00:00,6.87,6.88,6.82,6.85,319200.0,6.1423,6.1512,6.0976,6.1244,319200.0
2004-09-02 12:30:00,6.85,6.86,6.83,6.84,194000.0,6.1244,6.1333,6.1065,6.1155,194000.0
2004-09-02 13:00:00,6.84,6.85,6.8,6.8,397200.0,6.1155,6.1244,6.0797,6.0797,397200.0
2004-09-02 13:30:00,6.81,6.84,6.8,6.81,334400.0,6.0886,6.1155,6.0797,6.0886,334400.0
2004-09-02 14:00:00,6.8,6.87,6.8,6.86,236800.0,6.0797,6.1423,6.0797,6.1333,236800.0
2004-09-02 14:30:00,6.86,6.89,6.84,6.88,152800.0,6.1333,6.1602,6.1155,6.1512,152800.0
2004-09-02 15:00:00,6.88,6.96,6.87,6.93,530800.0,6.1512,6.2227,6.1423,6.1959,530800.0
2004-09-02 15:30:00,6.93,6.97,6.93,6.95,1624000.0,6.1959,6.2317,6.1959,6.2138,1624000.0
2004-09-03 09:30:00,6.88,6.98,6.84,6.96,254000.0,6.1512,6.2406,6.1155,6.2227,254000.0
2004-09-03 10:00:00,6.96,6.98,6.9,6.9,236400.0,6.2227,6.2406,6.1691,6.1691,236400.0
2004-09-03 10:30:00,6.9,6.93,6.88,6.92,104800.0,6.1691,6.1959,6.1512,6.187,104800.0
2004-09-03 11:00:00,6.92,6.92,6.83,6.83,329600.0,6.187,6.187,6.1065,6.1065,329600.0
2004-09-03 11:30:00,6.83,6.85,6.83,6.85,132400.0,6.1065,6.1244,6.1065,6.1244,132400.0
2004-09-03 12:00:00,6.85,6.86,6.83,6.85,119200.0,6.1244,6.1333,6.1065,6.1244,119200.0
2004-09-03 12:30:00,6.85,6.86,6.83,6.85,139600.0,6.1244,6.1333,6.1065,6.1244,139600.0
2004-09-03 13:00:00,6.85,6.9,6.85,6.88,92800.0,6.1244,6.1691,6.1244,6.1512,92800.0
2004-09-03 13:30:00,6.87,6.89,6.84,6.85,90000.0,6.1423,6.1602,6.1155,6.1244,90000.0
2004-09-03 14:00:00,6.85,6.87,6.84,6.86,189200.0,6.1244,6.1423,6.1155,6.1333,189200.0
2004-09-03 14:30:00,6.86,6.87,6.85,6.86,297200.0,6.1333,6.1423,6.1244,6.1333,297200.0
2004-09-03 15:00:00,6.86,6.91,6.85,6.91,264400.0,6.1333,6.178,6.1244,6.178,264400.0
2004-09-03 15:30:00,6.91,6.91,6.84,6.86,349600.0,6.178,6.178,6.1155,6.1333,349600.0
2004-09-07 09:30:00,6.91,6.97,6.89,6.96,652800.0,6.178,6.2317,6.1602,6.2227,652800.0
2004-09-07 10:00:00,6.96,6.96,6.89,6.92,462000.0,6.2227,6.2227,6.1602,6.187,462000.0
2004-09-07 10:30:00,6.93,6.93,6.9,6.9,317600.0,6.1959,6.1959,6.1691,6.1691,317600.0
2004-09-07 11:00:00,6.9,6.9,6.89,6.9,258800.0,6.1691,6.1691,6.1602,6.1691,258800.0
2004-09-07 11:30:00,6.9,6.91,6.85,6.87,160000.0,6.1691,6.178,6.1244,6.1423,160000.0
2004-09-07 12:00:00,6.87,6.89,6.86,6.87,138800.0,6.1423,6.1602,6.1333,6.1423,138800.0
2004-09-07 12:30:00,6.87,6.89,6.86,6.89,89200.0,6.1423,6.1602,6.1333,6.1602,89200.0
2004-09-07 13:00:00,6.89,6.91,6.88,6.91,205200.0,6.1602,6.178,6.1512,6.178,205200.0
2004-09-07 13:30:00,6.91,6.93,6.91,6.92,96400.0,6.178,6.1959,6.178,6.187,96400.0
2004-09-07 14:00:00,6.92,6.92,6.88,6.88,135200.0,6.187,6.187,6.1512,6.1512,135200.0
2004-09-07 14:30:00,6.88,6.89,6.83,6.84,244400.0,6.1512,6.1602,6.1065,6.1155,244400.0
2004-09-07 15:00:00,6.84,6.84,6.8,6.81,361600.0,6.1155,6.1155,6.0797,6.0886,361600.0
2004-09-07 15:30:00,6.81,6.85,6.81,6.85,658000.0,6.0886,6.1244,6.0886,6.1244,658000.0
2004-09-08 09:30:00,6.86,6.93,6.79,6.89,380000.0,6.1333,6.1959,6.0708,6.1602,380000.0
2004-09-08 10:00:00,6.89,6.99,6.88,6.99,236400.0,6.1602,6.2496,6.1512,6.2496,236400.0
2004-09-08 10:30:00,6.99,6.99,6.93,6.98,537200.0,6.2496,6.2496,6.1959,6.2406,537200.0
2004-09-08 11:00:00,6.98,7.06,6.97,7.04,687200.0,6.2406,6.3122,6.2317,6.2943,687200.0
2004-09-08 11:30:00,7.04,7.04,7.0,7.04,419600.0,6.2943,6.2943,6.2585,6.2943,419600.0
2004-09-08 12:00:00,7.04,7.04,7.0,7.03,181600.0,6.2943,6.2943,6.2585,6.2853,181600.0
2004-09-08 12:30:00,7.01,7.02,6.95,7.0,206400.0,6.2674,6.2764,6.2138,6.2585,206400.0
2004-09-08 13:00:00,7.0,7.04,6.99,7.0,133200.0,6.2585,6.2943,6.2496,6.2585,133200.0
2004-09-08 13:30:00,7.0,7.02,6.99,6.99,210000.0,6.2585,6.2764,6.2496,6.2496,210000.0
2004-09-08 14:00:00,7.0,7.0,6.96,6.98,151200.0,6.2585,6.2585,6.2227,6.2406,151200.0
2004-09-08 14:30:00,6.98,7.0,6.98,6.99,222400.0,6.2406,6.2585,6.2406,6.2496,222400.0
2004-09-08 15:00:00,6.99,7.0,6.96,6.99,206400.0,6.2496,6.2585,6.2227,6.2496,206400.0
2004-09-08 15:30:00,6.99,7.03,6.94,6.97,537200.0,6.2496,6.2853,6.2049,6.2317,537200.0
2004-09-09 09:30:00,7.03,7.25,7.02,7.14,1810400.0,6.2853,6.482,6.2764,6.3837,1810400.0
2004-09-09 10:00:00,7.14,7.14,7.03,7.09,1190000.0,6.3837,6.3837,6.2853,6.339,1190000.0
2004-09-09 10:30:00,7.09,7.1,7.0,7.04,377200.0,6.339,6.3479,6.2585,6.2943,377200.0
2004-09-09 11:00:00,7.04,7.1,7.01,7.03,468000.0,6.2943,6.3479,6.2674,6.2853,468000.0
2004-09-09 11:30:00,7.03,7.05,7.0,7.02,209200.0,6.2853,6.3032,6.2585,6.2764,209200.0
2004-09-09 12:00:00,7.02,7.07,7.01,7.03,176000.0,6.2764,6.3211,6.2674,6.2853,176000.0
2004-09-09 12:30:00,7.04,7.1,7.03,7.08,143200.0,6.2943,6.3479,6.2853,6.33,143200.0
2004-09-09 13:00:00,7.08,7.21,7.08,7.19,654800.0,6.33,6.4463,6.33,6.4284,654800.0
2004-09-09 13:30:00,7.19,7.2,7.16,7.18,397200.0,6.4284,6.4373,6.4016,6.4194,397200.0
2004-09-09 14:00:00,7.18,7.26,7.17,7.23,660800.0,6.4194,6.491,6.4105,6.4641,660800.0
2004-09-09 14:30:00,7.23,7.27,7.23,7.25,472000.0,6.4641,6.4999,6.4641,6.482,472000.0
2004-09-09 15:00:00,7.25,7.26,7.2,7.24,760400.0,6.482,6.491,6.4373,6.4731,760400.0
2004-09-09 15:30:00,7.24,7.5,7.19,7.23,1052800.0,6.4731,6.7055,6.4284,6.4641,1052800.0
2004-09-10 09:30:00,7.36,7.4,7.25,7.29,1098400.0,6.5804,6.6161,6.482,6.5178,1098400.0
2004-09-10 10:00:00,7.28,7.31,7.26,7.28,492800.0,6.5088,6.5357,6.491,6.5088,492800.0
2004-09-10 10:30:00,7.28,7.3,7.27,7.29,344800.0,6.5088,6.5267,6.4999,6.5178,344800.0
2004-09-10 11:00:00,7.29,7.3,7.27,7.3,148800.0,6.5178,6.5267,6.4999,6.5267,148800.0
2004-09-10 11:30:00,7.3,7.3,7.24,7.26,76800.0,6.5267,6.5267,6.4731,6.491,76800.0
2004-09-10 12:00:00,7.26,7.29,7.26,7.27,139200.0,6.491,6.5178,6.491,6.4999,139200.0
2004-09-10 12:30:00,7.27,7.28,7.25,7.25,106400.0,6.4999,6.5088,6.482,6.482,106400.0
2004-09-10 13:00:00,7.25,7.26,7.23,7.24,245200.0,6.482,6.491,6.4641,6.4731,245200.0
2004-09-10 13:30:00,7.25,7.25,7.18,7.23,408800.0,6.482,6.482,6.4194,6.4641,408800.0
2004-09-10 14:00:00,7.22,7.25,7.18,7.24,305600.0,6.4552,6.482,6.4194,6.4731,305600.0
2004-09-10 14:30:00,7.24,7.27,7.24,7.26,205200.0,6.4731,6.4999,6.4731,6.491,205200.0
2004-09-10 15:00:00,7.26,7.3,7.26,7.3,152400.0,6.491,6.5267,6.491,6.5267,152400.0
2004-09-10 15:30:00,7.3,7.33,7.29,7.29,407600.0,6.5267,6.5536,6.5178,6.5178,407600.0
2004-09-13 09:30:00,7.37,7.38,7.3,7.36,396000.0,6.5893,6.5983,6.5267,6.5804,396000.0
2004-09-13 10:00:00,7.36,7.38,7.35,7.38,254000.0,6.5804,6.5983,6.5714,6.5983,254000.0
2004-09-13 10:30:00,7.38,7.38,7.35,7.37,162000.0,6.5983,6.5983,6.5714,6.5893,162000.0
2004-09-13 11:00:00,7.37,7.43,7.37,7.41,353200.0,6.5893,6.643,6.5893,6.6251,353200.0
2004-09-13 11:30:00,7.41,7.41,7.4,7.41,150000.0,6.6251,6.6251,6.6161,6.6251,150000.0
2004-09-13 12:00:00,7.41,7.42,7.4,7.41,200400.0,6.6251,6.634,6.6161,6.6251,200400.0
2004-09-13 12:30:00,7.41,7.42,7.38,7.39,244800.0,6.6251,6.634,6.5983,6.6072,244800.0
2004-09-13 13:00:00,7.39,7.43,7.38,7.4,250400.0,6.6072,6.643,6.5983,6.6161,250400.0
2004-09-13 13:30:00,7.39,7.42,7.39,7.4,122400.0,6.6072,6.634,6.6072,6.6161,122400.0
2004-09-13 14:00:00,7.39,7.4,7.38,7.4,135200.0,6.6072,6.6161,6.5983,6.6161,135200.0
2004-09-13 14:30:00,7.4,7.41,7.39,7.4,162000.0,6.6161,6.6251,6.6072,6.6161,162000.0
2004-09-13 15:00:00,7.39,7.4,7.35,7.37,207600.0,6.6072,6.6161,6.5714,6.5893,207600.0
2004-09-13 15:30:00,7.37,7.38,7.35,7.38,214000.0,6.5893,6.5983,6.5714,6.5983,214000.0
2004-09-14 09:30:00,7.25,7.38,7.25,7.32,415600.0,6.482,6.5983,6.482,6.5446,415600.0
2004-09-14 10:00:00,7.33,7.33,7.28,7.29,165200.0,6.5536,6.5536,6.5088,6.5178,165200.0
2004-09-14 10:30:00,7.29,7.32,7.28,7.29,649600.0,6.5178,6.5446,6.5088,6.5178,649600.0
2004-09-14 11:00:00,7.29,7.32,7.29,7.3,186400.0,6.5178,6.5446,6.5178,6.5267,186400.0
2004-09-14 11:30:00,7.3,7.3,7.23,7.28,526000.0,6.5267,6.5267,6.4641,6.5088,526000.0
2004-09-14 12:00:00,7.28,7.32,7.27,7.31,204800.0,6.5088,6.5446,6.4999,6.5357,204800.0
2004-09-14 12:30:00,7.31,7.32,7.31,7.32,276400.0,6.5357,6.5446,6.5357,6.5446,276400.0
2004-09-14 13:00:00,7.32,7.34,7.32,7.34,260000.0,6.5446,6.5625,6.5446,6.5625,260000.0
2004-09-14 13:30:00,7.34,7.34,7.33,7.34,134400.0,6.5625,6.5625,6.5536,6.5625,134400.0
2004-09-14 14:00:00,7.34,7.34,7.29,7.32,247600.0,6.5625,6.5625,6.5178,6.5446,247600.0
2004-09-14 14:30:00,7.32,7.33,7.3,7.32,148000.0,6.5446,6.5536,6.5267,6.5446,148000.0
2004-09-14 15:00:00,7.32,7.33,7.31,7.33,390800.0,6.5446,6.5536,6.5357,6.5536,390800.0
2004-09-14 15:30:00,7.33,7.35,7.31,7.34,724000.0,6.5536,6.5714,6.5357,6.5625,724000.0
2004-09-15 09:30:00,7.28,7.33,7.25,7.25,198400.0,6.5088,6.5536,6.482,6.482,198400.0
2004-09-15 10:00:00,7.25,7.26,7.23,7.23,185600.0,6.482,6.491,6.4641,6.4641,185600.0
2004-09-15 10:30:00,7.23,7.24,7.19,7.2,215200.0,6.4641,6.4731,6.4284,6.4373,215200.0
2004-09-15 11:00:00,7.21,7.21,7.17,7.21,381200.0,6.4463,6.4463,6.4105,6.4463,381200.0
2004-09-15 11:30:00,7.2,7.21,7.18,7.2,168800.0,6.4373,6.4463,6.4194,6.4373,168800.0
2004-09-15 12:00:00,7.2,7.2,7.16,7.16,147200.0,6.4373,6.4373,6.4016,6.4016,147200.0
2004-09-15 12:30:00,7.16,7.16,7.11,7.14,298000.0,6.4016,6.4016,6.3569,6.3837,298000.0
2004-09-15 13:00:00,7.14,7.17,7.14,7.16,134800.0,6.3837,6.4105,6.3837,6.4016,134800.0
2004-09-15 13:30:00,7.16,7.17,7.15,7.15,174800.0,6.4016,6.4105,6.3926,6.3926,174800.0
2004-09-15 14:00:00,7.15,7.17,7.15,7.17,100400.0,6.3926,6.4105,6.3926,6.4105,100400.0
2004-09-15 14:30:00,7.17,7.19,7.16,7.19,258800.0,6.4105,6.4284,6.4016,6.4284,258800.0
2004-09-15 15:00:00,7.19,7.2,7.16,7.2,158400.0,6.4284,6.4373,6.4016,6.4373,158400.0
2004-09-15 15:30:00,7.19,7.21,7.15,7.18,291200.0,6.4284,6.4463,6.3926,6.4194,291200.0
2004-09-16 09:30:00,7.2,7.31,7.2,7.31,310800.0,6.4373,6.5357,6.4373,6.5357,310800.0
2004-09-16 10:00:00,7.31,7.31,7.29,7.31,186800.0,6.5357,6.5357,6.5178,6.5357,186800.0
2004-09-16 10:30:00,7.31,7.31,7.29,7.29,145200.0,6.5357,6.5357,6.5178,6.5178,145200.0
2004-09-16 11:00:00,7.28,7.3,7.25,7.28,173200.0,6.5088,6.5267,6.482,6.5088,173200.0
2004-09-16 11:30:00,7.28,7.3,7.28,7.29,121200.0,6.5088,6.5267,6.5088,6.5178,121200.0
2004-09-16 12:00:00,7.29,7.29,7.27,7.28,97600.0,6.5178,6.5178,6.4999,6.5088,97600.0
2004-09-16 12:30:00,7.28,7.29,7.27,7.29,109600.0,6.5088,6.5178,6.4999,6.5178,109600.0
2004-09-16 13:00:00,7.29,7.31,7.29,7.31,119600.0,6.5178,6.5357,6.5178,6.5357,119600.0
2004-09-16 13:30:00,7.31,7.33,7.28,7.3,80800.0,6.5357,6.5536,6.5088,6.5267,80800.0
2004-09-16 14:00:00,7.3,7.31,7.28,7.3,85200.0,6.5267,6.5357,6.5088,6.5267,85200.0
2004-09-16 14:30:00,7.3,7.3,7.26,7.26,143600.0,6.5267,6.5267,6.491,6.491,143600.0
2004-09-16 15:00:00,7.26,7.27,7.24,7.25,242800.0,6.491,6.4999,6.4731,6.482,242800.0
2004-09-16 15:30:00,7.25,7.27,7.25,7.26,274800.0,6.482,6.4999,6.482,6.491,274800.0
2004-09-17 09:30:00,7.28,7.28,7.21,7.25,303200.0,6.5088,6.5088,6.4463,6.482,303200.0
2004-09-17 10:00:00,7.25,7.26,7.23,7.26,192400.0,6.482,6.491,6.4641,6.491,192400.0
2004-09-17 10:30:00,7.26,7.33,7.25,7.32,266400.0,6.491,6.5536,6.482,6.5446,266400.0
2004-09-17 11:00:00,7.32,7.33,7.3,7.32,176400.0,6.5446,6.5536,6.5267,6.5446,176400.0
2004-09-17 11:30:00,7.31,7.32,7.29,7.3,71200.0,6.5357,6.5446,6.5178,6.5267,71200.0
2004-09-17 12:00:00,7.3,7.3,7.23,7.25,156400.0,6.5267,6.5267,6.4641,6.482,156400.0
2004-09-17 12:30:00,7.25,7.26,7.23,7.23,192800.0,6.482,6.491,6.4641,6.4641,192800.0
2004-09-17 13:00:00,7.22,7.24,7.22,7.24,92000.0,6.4552,6.4731,6.4552,6.4731,92000.0
2004-09-17 13:30:00,7.24,7.24,7.17,7.18,193200.0,6.4731,6.4731,6.4105,6.4194,193200.0
2004-09-17 14:00:00,7.18,7.18,7.13,7.15,264400.0,6.4194,6.4194,6.3747,6.3926,264400.0
2004-09-17 14:30:00,7.15,7.18,7.13,7.17,239200.0,6.3926,6.4194,6.3747,6.4105,239200.0
2004-09-17 15:00:00,7.17,7.18,7.15,7.18,162000.0,6.4105,6.4194,6.3926,6.4194,162000.0
2004-09-17 15:30:00,7.18,7.23,7.17,7.2,582400.0,6.4194,6.4641,6.4105,6.4373,582400.0
2004-09-20 09:30:00,7.2,7.29,7.16,7.2,276000.0,6.4373,6.5178,6.4016,6.4373,276000.0
2004-09-20 10:00:00,7.2,7.2,7.17,7.18,415200.0,6.4373,6.4373,6.4105,6.4194,415200.0
2004-09-20 10:30:00,7.18,7.23,7.18,7.22,192800.0,6.4194,6.4641,6.4194,6.4552,192800.0
2004-09-20 11:00:00,7.23,7.24,7.21,7.23,137200.0,6.4641,6.4731,6.4463,6.4641,137200.0
2004-09-20 11:30:00,7.24,7.24,7.21,7.22,81600.0,6.4731,6.4731,6.4463,6.4552,81600.0
2004-09-20 12:00:00,7.23,7.23,7.22,7.22,47600.0,6.4641,6.4641,6.4552,6.4552,47600.0
2004-09-20 12:30:00,7.22,7.22,7.21,7.21,74400.0,6.4552,6.4552,6.4463,6.4463,74400.0
2004-09-20 13:00:00,7.21,7.21,7.14,7.16,141600.0,6.4463,6.4463,6.3837,6.4016,141600.0
2004-09-20 13:30:00,7.16,7.23,7.12,7.15,170000.0,6.4016,6.4641,6.3658,6.3926,170000.0
2004-09-20 14:00:00,7.15,7.15,7.11,7.14,84400.0,6.3926,6.3926,6.3569,6.3837,84400.0
2004-09-20 14:30:00,7.14,7.16,7.13,7.14,167600.0,6.3837,6.4016,6.3747,6.3837,167600.0
2004-09-20 15:00:00,7.14,7.16,7.13,7.15,255600.0,6.3837,6.4016,6.3747,6.3926,255600.0
2004-09-20 15:30:00,7.15,7.15,7.13,7.14,319200.0,6.3926,6.3926,6.3747,6.3837,319200.0
2004-09-21 09:30:00,7.13,7.28,7.13,7.26,370000.0,6.3747,6.5088,6.3747,6.491,370000.0
2004-09-21 10:00:00,7.26,7.26,7.18,7.24,130400.0,6.491,6.491,6.4194,6.4731,130400.0
2004-09-21 10:30:00,7.24,7.25,7.23,7.24,76000.0,6.4731,6.482,6.4641,6.4731,76000.0
2004-09-21 11:00:00,7.24,7.25,7.23,7.23,54800.0,6.4731,6.482,6.4641,6.4641,54800.0
2004-09-21 11:30:00,7.23,7.24,7.21,7.23,59600.0,6.4641,6.4731,6.4463,6.4641,59600.0
2004-09-21 12:00:00,7.22,7.22,7.19,7.19,73600.0,6.4552,6.4552,6.4284,6.4284,73600.0
2004-09-21 12:30:00,7.2,7.2,7.19,7.2,58400.0,6.4373,6.4373,6.4284,6.4373,58400.0
2004-09-21 13:00:00,7.2,7.2,7.2,7.2,78800.0,6.4373,6.4373,6.4373,6.4373,78800.0
2004-09-21 13:30:00,7.2,7.23,7.2,7.22,81200.0,6.4373,6.4641,6.4373,6.4552,81200.0
2004-09-21 14:00:00,7.23,7.26,7.2,7.24,198000.0,6.4641,6.491,6.4373,6.4731,198000.0
2004-09-21 14:30:00,7.25,7.3,7.22,7.3,163200.0,6.482,6.5267,6.4552,6.5267,163200.0
2004-09-21 15:00:00,7.29,7.32,7.28,7.3,310000.0,6.5178,6.5446,6.5088,6.5267,310000.0
2004-09-21 15:30:00,7.3,7.3,7.25,7.26,379200.0,6.5267,6.5267,6.482,6.491,379200.0
2004-09-22 09:30:00,7.22,7.27,7.17,7.23,274800.0,6.4552,6.4999,6.4105,6.4641,274800.0
2004-09-22 10:00:00,7.23,7.23,7.17,7.18,169200.0,6.4641,6.4641,6.4105,6.4194,169200.0
2004-09-22 10:30:00,7.18,7.19,7.16,7.16,157200.0,6.4194,6.4284,6.4016,6.4016,157200.0
2004-09-22 11:00:00,7.16,7.19,7.15,7.19,152400.0,6.4016,6.4284,6.3926,6.4284,152400.0
2004-09-22 11:30:00,7.19,7.2,7.16,7.17,270800.0,6.4284,6.4373,6.4016,6.4105,270800.0
2004-09-22 12:00:00,7.17,7.17,7.13,7.15,213600.0,6.4105,6.4105,6.3747,6.3926,213600.0
2004-09-22 12:30:00,7.15,7.16,7.14,7.14,42400.0,6.3926,6.4016,6.3837,6.3837,42400.0
2004-09-22 13:00:00,7.14,7.16,7.12,7.12,98800.0,6.3837,6.4016,6.3658,6.3658,98800.0
2004-09-22 13:30:00,7.12,7.16,7.12,7.15,114000.0,6.3658,6.4016,6.3658,6.3926,114000.0
2004-09-22 14:00:00,7.15,7.16,7.13,7.15,170000.0,6.3926,6.4016,6.3747,6.3926,170000.0
2004-09-22 14:30:00,7.15,7.15,7.13,7.14,206000.0,6.3926,6.3926,6.3747,6.3837,206000.0
2004-09-22 15:00:00,7.15,7.15,7.11,7.13,340000.0,6.3926,6.3926,6.3569,6.3747,340000.0
2004-09-22 15:30:00,7.13,7.14,7.07,7.11,591200.0,6.3747,6.3837,6.3211,6.3569,591200.0
2004-09-23 09:30:00,7.08,7.16,7.07,7.08,538000.0,6.33,6.4016,6.3211,6.33,538000.0
2004-09-23 10:00:00,7.08,7.17,7.07,7.16,310000.0,6.33,6.4105,6.3211,6.4016,310000.0
2004-09-23 10:30:00,7.16,7.19,7.15,7.15,204800.0,6.4016,6.4284,6.3926,6.3926,204800.0
2004-09-23 11:00:00,7.15,7.16,7.13,7.14,238000.0,6.3926,6.4016,6.3747,6.3837,238000.0
2004-09-23 11:30:00,7.14,7.16,7.14,7.15,78400.0,6.3837,6.4016,6.3837,6.3926,78400.0
2004-09-23 12:00:00,7.15,7.16,7.15,7.15,46000.0,6.3926,6.4016,6.3926,6.3926,46000.0
2004-09-23 12:30:00,7.15,7.16,7.13,7.13,74000.0,6.3926,6.4016,6.3747,6.3747,74000.0
2004-09-23 13:00:00,7.13,7.15,7.12,7.12,85200.0,6.3747,6.3926,6.3658,6.3658,85200.0
2004-09-23 13:30:00,7.12,7.13,7.11,7.11,89200.0,6.3658,6.3747,6.3569,6.3569,89200.0
2004-09-23 14:00:00,7.11,7.14,7.11,7.13,161600.0,6.3569,6.3837,6.3569,6.3747,161600.0
2004-09-23 14:30:00,7.13,7.15,7.13,7.13,176000.0,6.3747,6.3926,6.3747,6.3747,176000.0
2004-09-23 15:00:00,7.13,7.17,7.12,7.17,289200.0,6.3747,6.4105,6.3658,6.4105,289200.0
2004-09-23 15:30:00,7.17,7.18,7.15,7.17,336400.0,6.4105,6.4194,6.3926,6.4105,336400.0
2004-09-24 09:30:00,7.16,7.23,7.15,7.2,376800.0,6.4016,6.4641,6.3926,6.4373,376800.0
2004-09-24 10:00:00,7.21,7.21,7.17,7.19,192000.0,6.4463,6.4463,6.4105,6.4284,192000.0
2004-09-24 10:30:00,7.18,7.19,7.17,7.19,215600.0,6.4194,6.4284,6.4105,6.4284,215600.0
2004-09-24 11:00:00,7.19,7.23,7.18,7.22,490000.0,6.4284,6.4641,6.4194,6.4552,490000.0
2004-09-24 11:30:00,7.22,7.23,7.2,7.21,346800.0,6.4552,6.4641,6.4373,6.4463,346800.0
2004-09-24 12:00:00,7.21,7.21,7.18,7.2,117600.0,6.4463,6.4463,6.4194,6.4373,117600.0
2004-09-24 12:30:00,7.2,7.21,7.2,7.2,136800.0,6.4373,6.4463,6.4373,6.4373,136800.0
2004-09-24 13:00:00,7.2,7.2,7.19,7.2,311200.0,6.4373,6.4373,6.4284,6.4373,311200.0
2004-09-24 13:30:00,7.19,7.21,7.19,7.2,343600.0,6.4284,6.4463,6.4284,6.4373,343600.0
2004-09-24 14:00:00,7.2,7.2,7.18,7.18,182800.0,6.4373,6.4373,6.4194,6.4194,182800.0
2004-09-24 14:30:00,7.18,7.19,7.18,7.18,342400.0,6.4194,6.4284,6.4194,6.4194,342400.0
2004-09-24 15:00:00,7.18,7.18,7.12,7.14,237200.0,6.4194,6.4194,6.3658,6.3837,237200.0
2004-09-24 15:30:00,7.16,7.18,7.12,7.15,434000.0,6.4016,6.4194,6.3658,6.3926,434000.0
2004-09-27 09:30:00,7.11,7.15,7.0,7.03,406000.0,6.3569,6.3926,6.2585,6.2853,406000.0
2004-09-27 10:00:00,7.03,7.11,7.03,7.1,208000.0,6.2853,6.3569,6.2853,6.3479,208000.0
2004-09-27 10:30:00,7.09,7.09,7.03,7.04,430800.0,6.339,6.339,6.2853,6.2943,430800.0
2004-09-27 11:00:00,7.04,7.07,7.01,7.05,408800.0,6.2943,6.3211,6.2674,6.3032,408800.0
2004-09-27 11:30:00,7.05,7.07,7.02,7.06,147600.0,6.3032,6.3211,6.2764,6.3122,147600.0
2004-09-27 12:00:00,7.04,7.11,7.04,7.09,151200.0,6.2943,6.3569,6.2943,6.339,151200.0
2004-09-27 12:30:00,7.09,7.09,7.03,7.04,76800.0,6.339,6.339,6.2853,6.2943,76800.0
2004-09-27 13:00:00,7.04,7.05,7.04,7.05,40400.0,6.2943,6.3032,6.2943,6.3032,40400.0
2004-09-27 13:30:00,7.05,7.07,7.04,7.06,64000.0,6.3032,6.3211,6.2943,6.3122,64000.0
2004-09-27 14:00:00,7.06,7.06,7.04,7.06,117600.0,6.3122,6.3122,6.2943,6.3122,117600.0
2004-09-27 14:30:00,7.06,7.08,7.05,7.07,96800.0,6.3122,6.33,6.3032,6.3211,96800.0
2004-09-27 15:00:00,7.07,7.07,7.03,7.03,59200.0,6.3211,6.3211,6.2853,6.2853,59200.0
2004-09-27 15:30:00,7.03,7.03,6.99,7.01,274800.0,6.2853,6.2853,6.2496,6.2674,274800.0
2004-09-28 09:30:00,7.0,7.12,7.0,7.07,356800.0,6.2585,6.3658,6.2585,6.3211,356800.0
2004-09-28 10:00:00,7.07,7.1,7.04,7.06,192000.0,6.3211,6.3479,6.2943,6.3122,192000.0
2004-09-28 10:30:00,7.05,7.07,7.0,7.07,175200.0,6.3032,6.3211,6.2585,6.3211,175200.0
2004-09-28 11:00:00,7.07,7.1,7.06,7.09,236000.0,6.3211,6.3479,6.3122,6.339,236000.0
2004-09-28 11:30:00,7.09,7.1,7.07,7.09,251600.0,6.339,6.3479,6.3211,6.339,251600.0
2004-09-28 12:00:00,7.09,7.1,7.08,7.09,92400.0,6.339,6.3479,6.33,6.339,92400.0
2004-09-28 12:30:00,7.09,7.09,7.08,7.08,192400.0,6.339,6.339,6.33,6.33,192400.0
2004-09-28 13:00:00,7.08,7.09,7.08,7.08,194400.0,6.33,6.339,6.33,6.33,194400.0
2004-09-28 13:30:00,7.08,7.1,7.08,7.1,136800.0,6.33,6.3479,6.33,6.3479,136800.0
2004-09-28 14:00:00,7.1,7.1,7.04,7.05,216400.0,6.3479,6.3479,6.2943,6.3032,216400.0
2004-09-28 14:30:00,7.06,7.1,7.06,7.09,187600.0,6.3122,6.3479,6.3122,6.339,187600.0
2004-09-28 15:00:00,7.09,7.15,7.09,7.13,304400.0,6.339,6.3926,6.339,6.3747,304400.0
2004-09-28 15:30:00,7.13,7.13,7.11,7.13,400000.0,6.3747,6.3747,6.3569,6.3747,400000.0
2004-09-29 09:30:00,7.14,7.17,7.12,7.17,478000.0,6.3837,6.4105,6.3658,6.4105,478000.0
2004-09-29 10:00:00,7.17,7.21,7.13,7.19,262000.0,6.4105,6.4463,6.3747,6.4284,262000.0
2004-09-29 10:30:00,7.19,7.35,7.19,7.3,930800.0,6.4284,6.5714,6.4284,6.5267,930800.0
2004-09-29 11:00:00,7.31,7.36,7.3,7.3,416400.0,6.5357,6.5804,6.5267,6.5267,416400.0
2004-09-29 11:30:00,7.3,7.36,7.29,7.36,320000.0,6.5267,6.5804,6.5178,6.5804,320000.0
2004-09-29 12:00:00,7.36,7.36,7.32,7.35,248800.0,6.5804,6.5804,6.5446,6.5714,248800.0
2004-09-29 12:30:00,7.35,7.41,7.34,7.38,356000.0,6.5714,6.6251,6.5625,6.5983,356000.0
2004-09-29 13:00:00,7.39,7.39,7.35,7.35,233600.0,6.6072,6.6072,6.5714,6.5714,233600.0
2004-09-29 13:30:00,7.35,7.38,7.34,7.37,451200.0,6.5714,6.5983,6.5625,6.5893,451200.0
2004-09-29 14:00:00,7.37,7.42,7.37,7.37,451600.0,6.5893,6.634,6.5893,6.5893,451600.0
2004-09-29 14:30:00,7.37,7.43,7.35,7.37,494800.0,6.5893,6.643,6.5714,6.5893,494800.0
2004-09-29 15:00:00,7.37,7.5,7.36,7.37,1823200.0,6.5893,6.7055,6.5804,6.5893,1823200.0
2004-09-29 15:30:00,7.37,7.4,7.35,7.37,1122000.0,6.5893,6.6161,6.5714,6.5893,1122000.0
2004-09-30 09:30:00,7.32,7.59,7.3,7.48,1412400.0,6.5446,6.786,6.5267,6.6877,1412400.0
2004-09-30 10:00:00,7.47,7.54,7.47,7.53,862400.0,6.6787,6.7413,6.6787,6.7324,862400.0
2004-09-30 10:30:00,7.53,7.54,7.48,7.54,1106400.0,6.7324,6.7413,6.6877,6.7413,1106400.0
2004-09-30 11:00:00,7.54,7.55,7.5,7.52,496000.0,6.7413,6.7502,6.7055,6.7234,496000.0
2004-09-30 11:30:00,7.52,7.52,7.49,7.51,452000.0,6.7234,6.7234,6.6966,6.7145,452000.0
2004-09-30 12:00:00,7.51,7.53,7.48,7.52,424400.0,6.7145,6.7324,6.6877,6.7234,424400.0
2004-09-30 12:30:00,7.52,7.53,7.5,7.52,486000.0,6.7234,6.7324,6.7055,6.7234,486000.0
2004-09-30 13:00:00,7.52,7.54,7.51,7.52,557600.0,6.7234,6.7413,6.7145,6.7234,557600.0
2004-09-30 13:30:00,7.52,7.55,7.52,7.54,444000.0,6.7234,6.7502,6.7234,6.7413,444000.0
2004-09-30 14:00:00,7.53,7.54,7.52,7.54,645200.0,6.7324,6.7413,6.7234,6.7413,645200.0
2004-09-30 14:30:00,7.54,7.61,7.51,7.59,876000.0,6.7413,6.8039,6.7145,6.786,876000.0
2004-09-30 15:00:00,7.59,7.62,7.57,7.6,902800.0,6.786,6.8128,6.7681,6.7949,902800.0
2004-09-30 15:30:00,7.6,7.66,7.58,7.61,1680400.0,6.7949,6.8486,6.7771,6.8039,1680400.0
2004-10-01 09:30:00,7.61,7.64,7.52,7.57,975600.0,6.8039,6.8307,6.7234,6.7681,975600.0
2004-10-01 10:00:00,7.58,7.6,7.55,7.58,448800.0,6.7771,6.7949,6.7502,6.7771,448800.0
2004-10-01 10:30:00,7.58,7.6,7.56,7.6,300000.0,6.7771,6.7949,6.7592,6.7949,300000.0
2004-10-01 11:00:00,7.6,7.61,7.57,7.58,356400.0,6.7949,6.8039,6.7681,6.7771,356400.0
2004-10-01 11:30:00,7.58,7.65,7.56,7.56,390800.0,6.7771,6.8397,6.7592,6.7592,390800.0
2004-10-01 12:00:00,7.57,7.59,7.55,7.57,221600.0,6.7681,6.786,6.7502,6.7681,221600.0
2004-10-01 12:30:00,7.58,7.59,7.55,7.55,175600.0,6.7771,6.786,6.7502,6.7502,175600.0
2004-10-01 13:00:00,7.55,7.57,7.53,7.54,290000.0,6.7502,6.7681,6.7324,6.7413,290000.0
2004-10-01 13:30:00,7.54,7.55,7.51,7.52,264400.0,6.7413,6.7502,6.7145,6.7234,264400.0
2004-10-01 14:00:00,7.52,7.52,7.49,7.51,234000.0,6.7234,6.7234,6.6966,6.7145,234000.0
2004-10-01 14:30:00,7.51,7.52,7.5,7.51,385600.0,6.7145,6.7234,6.7055,6.7145,385600.0
2004-10-01 15:00:00,7.51,7.52,7.48,7.48,288000.0,6.7145,6.7234,6.6877,6.6877,288000.0
2004-10-01 15:30:00,7.48,7.56,7.47,7.55,556000.0,6.6877,6.7592,6.6787,6.7502,556000.0
2004-10-04 09:30:00,7.73,7.94,7.63,7.91,1198400.0,6.9112,7.0989,6.8218,7.0721,1198400.0
2004-10-04 10:00:00,7.91,7.93,7.82,7.84,745600.0,7.0721,7.09,6.9916,7.0095,745600.0
2004-10-04 10:30:00,7.84,7.84,7.78,7.79,496000.0,7.0095,7.0095,6.9559,6.9648,496000.0
2004-10-04 11:00:00,7.79,7.88,7.79,7.84,422800.0,6.9648,7.0453,6.9648,7.0095,422800.0
2004-10-04 11:30:00,7.84,7.91,7.79,7.86,692000.0,7.0095,7.0721,6.9648,7.0274,692000.0
2004-10-04 12:00:00,7.87,7.9,7.86,7.89,305200.0,7.0363,7.0632,7.0274,7.0542,305200.0
2004-10-04 12:30:00,7.89,7.91,7.88,7.9,275600.0,7.0542,7.0721,7.0453,7.0632,275600.0
2004-10-04 13:00:00,7.9,7.92,7.9,7.92,282800.0,7.0632,7.0811,7.0632,7.0811,282800.0
2004-10-04 13:30:00,7.92,7.93,7.9,7.91,276800.0,7.0811,7.09,7.0632,7.0721,276800.0
2004-10-04 14:00:00,7.91,7.92,7.9,7.91,246800.0,7.0721,7.0811,7.0632,7.0721,246800.0
2004-10-04 14:30:00,7.91,7.93,7.89,7.91,432000.0,7.0721,7.09,7.0542,7.0721,432000.0
2004-10-04 15:00:00,7.91,7.92,7.9,7.91,434000.0,7.0721,7.0811,7.0632,7.0721,434000.0
2004-10-04 15:30:00,7.91,7.91,7.77,7.8,1474000.0,7.0721,7.0721,6.9469,6.9738,1474000.0
2004-10-05 09:30:00,7.84,7.89,7.83,7.87,816400.0,7.0095,7.0542,7.0006,7.0363,816400.0
2004-10-05 10:00:00,7.86,7.93,7.81,7.92,521600.0,7.0274,7.09,6.9827,7.0811,521600.0
2004-10-05 10:30:00,7.92,7.93,7.9,7.92,542000.0,7.0811,7.09,7.0632,7.0811,542000.0
2004-10-05 11:00:00,7.92,7.93,7.89,7.9,451600.0,7.0811,7.09,7.0542,7.0632,451600.0
2004-10-05 11:30:00,7.9,7.92,7.89,7.89,341200.0,7.0632,7.0811,7.0542,7.0542,341200.0
2004-10-05 12:00:00,7.89,7.9,7.89,7.89,124400.0,7.0542,7.0632,7.0542,7.0542,124400.0
2004-10-05 12:30:00,7.89,7.9,7.83,7.88,308000.0,7.0542,7.0632,7.0006,7.0453,308000.0
2004-10-05 13:00:00,7.88,7.9,7.87,7.87,340000.0,7.0453,7.0632,7.0363,7.0363,340000.0
2004-10-05 13:30:00,7.88,7.9,7.87,7.89,392800.0,7.0453,7.0632,7.0363,7.0542,392800.0
2004-10-05 14:00:00,7.89,7.9,7.87,7.87,355200.0,7.0542,7.0632,7.0363,7.0363,355200.0
2004-10-05 14:30:00,7.87,7.89,7.86,7.87,326400.0,7.0363,7.0542,7.0274,7.0363,326400.0
2004-10-05 15:00:00,7.87,7.87,7.82,7.84,628000.0,7.0363,7.0363,6.9916,7.0095,628000.0
2004-10-05 15:30:00,7.84,7.85,7.76,7.81,1129200.0,7.0095,7.0185,6.938,6.9827,1129200.0
2004-10-06 09:30:00,7.57,7.6,7.5,7.55,965200.0,6.7681,6.7949,6.7055,6.7502,965200.0
2004-10-06 10:00:00,7.55,7.55,7.41,7.51,1758000.0,6.7502,6.7502,6.6251,6.7145,1758000.0
2004-10-06 10:30:00,7.51,7.54,7.49,7.49,670000.0,6.7145,6.7413,6.6966,6.6966,670000.0
2004-10-06 11:00:00,7.5,7.57,7.5,7.56,444800.0,6.7055,6.7681,6.7055,6.7592,444800.0
2004-10-06 11:30:00,7.55,7.66,7.55,7.65,484400.0,6.7502,6.8486,6.7502,6.8397,484400.0
2004-10-06 12:00:00,7.65,7.71,7.64,7.71,456800.0,6.8397,6.8933,6.8307,6.8933,456800.0
2004-10-06 12:30:00,7.71,7.77,7.71,7.76,468000.0,6.8933,6.9469,6.8933,6.938,468000.0
2004-10-06 13:00:00,7.76,7.8,7.74,7.74,759600.0,6.938,6.9738,6.9201,6.9201,759600.0
2004-10-06 13:30:00,7.75,7.75,7.7,7.72,123200.0,6.9291,6.9291,6.8844,6.9022,123200.0
2004-10-06 14:00:00,7.72,7.74,7.69,7.74,184000.0,6.9022,6.9201,6.8754,6.9201,184000.0
2004-10-06 14:30:00,7.72,7.75,7.72,7.74,420800.0,6.9022,6.9291,6.9022,6.9201,420800.0
2004-10-06 15:00:00,7.74,7.77,7.73,7.75,339200.0,6.9201,6.9469,6.9112,6.9291,339200.0
2004-10-06 15:30:00,7.75,7.78,7.72,7.77,569200.0,6.9291,6.9559,6.9022,6.9469,569200.0
2004-10-07 09:30:00,7.75,7.79,7.69,7.75,689200.0,6.9291,6.9648,6.8754,6.9291,689200.0
2004-10-07 10:00:00,7.76,7.8,7.74,7.79,451600.0,6.938,6.9738,6.9201,6.9648,451600.0
2004-10-07 10:30:00,7.79,7.8,7.75,7.79,401600.0,6.9648,6.9738,6.9291,6.9648,401600.0
2004-10-07 11:00:00,7.79,7.79,7.67,7.74,550800.0,6.9648,6.9648,6.8575,6.9201,550800.0
2004-10-07 11:30:00,7.74,7.78,7.72,7.76,158000.0,6.9201,6.9559,6.9022,6.938,158000.0
2004-10-07 12:00:00,7.76,7.8,7.74,7.77,262800.0,6.938,6.9738,6.9201,6.9469,262800.0
2004-10-07 12:30:00,7.77,7.8,7.75,7.78,195200.0,6.9469,6.9738,6.9291,6.9559,195200.0
2004-10-07 13:00:00,7.78,7.8,7.77,7.78,284400.0,6.9559,6.9738,6.9469,6.9559,284400.0
2004-10-07 13:30:00,7.79,7.79,7.77,7.77,335600.0,6.9648,6.9648,6.9469,6.9469,335600.0
2004-10-07 14:00:00,7.77,7.79,7.76,7.78,459200.0,6.9469,6.9648,6.938,6.9559,459200.0
2004-10-07 14:30:00,7.78,7.83,7.77,7.81,432000.0,6.9559,7.0006,6.9469,6.9827,432000.0
2004-10-07 15:00:00,7.81,7.83,7.77,7.78,480400.0,6.9827,7.0006,6.9469,6.9559,480400.0
2004-10-07 15:30:00,7.78,7.79,7.76,7.78,1038800.0,6.9559,6.9648,6.938,6.9559,1038800.0
2004-10-08 09:30:00,7.78,7.79,7.69,7.77,258000.0,6.9559,6.9648,6.8754,6.9469,258000.0
2004-10-08 10:00:00,7.76,7.77,7.72,7.73,290000.0,6.938,6.9469,6.9022,6.9112,290000.0
2004-10-08 10:30:00,7.73,7.74,7.68,7.7,326400.0,6.9112,6.9201,6.8665,6.8844,326400.0
2004-10-08 11:00:00,7.7,7.7,7.61,7.61,728000.0,6.8844,6.8844,6.8039,6.8039,728000.0
2004-10-08 11:30:00,7.62,7.63,7.53,7.6,824800.0,6.8128,6.8218,6.7324,6.7949,824800.0
2004-10-08 12:00:00,7.61,7.67,7.6,7.63,550400.0,6.8039,6.8575,6.7949,6.8218,550400.0
2004-10-08 12:30:00,7.63,7.67,7.61,7.65,473600.0,6.8218,6.8575,6.8039,6.8397,473600.0
2004-10-08 13:00:00,7.66,7.71,7.65,7.7,374400.0,6.8486,6.8933,6.8397,6.8844,374400.0
2004-10-08 13:30:00,7.71,7.76,7.67,7.68,1414800.0,6.8933,6.938,6.8575,6.8665,1414800.0
2004-10-08 14:00:00,7.67,7.9,7.63,7.64,492000.0,6.8575,7.0632,6.8218,6.8307,492000.0
2004-10-08 14:30:00,7.64,7.65,7.54,7.55,931200.0,6.8307,6.8397,6.7413,6.7502,931200.0
2004-10-08 15:00:00,7.55,7.62,7.54,7.55,592000.0,6.7502,6.8128,6.7413,6.7502,592000.0
2004-10-08 15:30:00,7.55,7.62,7.55,7.55,1144800.0,6.7502,6.8128,6.7502,6.7502,1144800.0
2004-10-11 09:30:00,7.56,7.73,7.55,7.68,1026800.0,6.7592,6.9112,6.7502,6.8665,1026800.0
2004-10-11 10:00:00,7.69,7.77,7.65,7.71,670000.0,6.8754,6.9469,6.8397,6.8933,670000.0
2004-10-11 10:30:00,7.72,7.76,7.68,7.7,364000.0,6.9022,6.938,6.8665,6.8844,364000.0
2004-10-11 11:00:00,7.7,7.72,7.69,7.71,207200.0,6.8844,6.9022,6.8754,6.8933,207200.0
2004-10-11 11:30:00,7.71,7.76,7.69,7.74,280800.0,6.8933,6.938,6.8754,6.9201,280800.0
2004-10-11 12:00:00,7.75,7.77,7.73,7.73,198000.0,6.9291,6.9469,6.9112,6.9112,198000.0
2004-10-11 12:30:00,7.74,7.74,7.7,7.71,95200.0,6.9201,6.9201,6.8844,6.8933,95200.0
2004-10-11 13:00:00,7.71,7.71,7.69,7.69,80400.0,6.8933,6.8933,6.8754,6.8754,80400.0
2004-10-11 13:30:00,7.69,7.69,7.67,7.68,149600.0,6.8754,6.8754,6.8575,6.8665,149600.0
2004-10-11 14:00:00,7.68,7.68,7.65,7.66,342800.0,6.8665,6.8665,6.8397,6.8486,342800.0
2004-10-11 14:30:00,7.66,7.7,7.65,7.7,380400.0,6.8486,6.8844,6.8397,6.8844,380400.0
2004-10-11 15:00:00,7.7,7.76,7.7,7.73,420000.0,6.8844,6.938,6.8844,6.9112,420000.0
2004-10-11 15:30:00,7.73,7.75,7.69,7.7,896000.0,6.9112,6.9291,6.8754,6.8844,896000.0
2004-10-12 09:30:00,7.81,8.07,7.76,7.89,1517200.0,6.9827,7.2152,6.938,7.0542,1517200.0
2004-10-12 10:00:00,7.89,7.89,7.82,7.85,778400.0,7.0542,7.0542,6.9916,7.0185,778400.0
2004-10-12 10:30:00,7.86,7.93,7.85,7.93,960400.0,7.0274,7.09,7.0185,7.09,960400.0
2004-10-12 11:00:00,7.92,7.99,7.92,7.98,668400.0,7.0811,7.1436,7.0811,7.1347,668400.0
2004-10-12 11:30:00,7.98,8.02,7.93,7.97,884000.0,7.1347,7.1705,7.09,7.1258,884000.0
2004-10-12 12:00:00,7.97,7.98,7.96,7.96,220400.0,7.1258,7.1347,7.1168,7.1168,220400.0
2004-10-12 12:30:00,7.96,7.98,7.96,7.98,246800.0,7.1168,7.1347,7.1168,7.1347,246800.0
2004-10-12 13:00:00,7.98,8.01,7.95,7.96,462800.0,7.1347,7.1615,7.1079,7.1168,462800.0
2004-10-12 13:30:00,7.97,8.0,7.96,8.0,296400.0,7.1258,7.1526,7.1168,7.1526,296400.0
2004-10-12 14:00:00,7.99,8.02,7.98,8.02,402800.0,7.1436,7.1705,7.1347,7.1705,402800.0
2004-10-12 14:30:00,8.02,8.09,8.0,8.06,707600.0,7.1705,7.233,7.1526,7.2062,707600.0
2004-10-12 15:00:00,8.06,8.1,8.03,8.07,788000.0,7.2062,7.242,7.1794,7.2152,788000.0
2004-10-12 15:30:00,8.07,8.07,8.03,8.07,730000.0,7.2152,7.2152,7.1794,7.2152,730000.0
2004-10-13 09:30:00,8.19,8.26,8.11,8.25,1132000.0,7.3225,7.385,7.2509,7.3761,1132000.0
2004-10-13 10:00:00,8.25,8.25,8.03,8.12,809600.0,7.3761,7.3761,7.1794,7.2599,809600.0
2004-10-13 10:30:00,8.11,8.11,8.02,8.06,339200.0,7.2509,7.2509,7.1705,7.2062,339200.0
2004-10-13 11:00:00,8.06,8.08,7.98,8.03,357600.0,7.2062,7.2241,7.1347,7.1794,357600.0
2004-10-13 11:30:00,8.02,8.07,8.0,8.06,324400.0,7.1705,7.2152,7.1526,7.2062,324400.0
2004-10-13 12:00:00,8.06,8.08,8.03,8.04,204000.0,7.2062,7.2241,7.1794,7.1883,204000.0
2004-10-13 12:30:00,8.04,8.07,8.04,8.06,92400.0,7.1883,7.2152,7.1883,7.2062,92400.0
2004-10-13 13:00:00,8.06,8.08,8.0,8.0,132000.0,7.2062,7.2241,7.1526,7.1526,132000.0
2004-10-13 13:30:00,8.0,8.02,7.97,8.0,260400.0,7.1526,7.1705,7.1258,7.1526,260400.0
2004-10-13 14:00:00,8.0,8.03,7.98,8.01,380000.0,7.1526,7.1794,7.1347,7.1615,380000.0
2004-10-13 14:30:00,8.01,8.04,8.0,8.01,263200.0,7.1615,7.1883,7.1526,7.1615,263200.0
2004-10-13 15:00:00,8.01,8.04,8.01,8.03,206400.0,7.1615,7.1883,7.1615,7.1794,206400.0
2004-10-13 15:30:00,8.03,8.04,7.95,7.97,1342400.0,7.1794,7.1883,7.1079,7.1258,1342400.0
2004-10-14 09:30:00,7.99,8.12,7.98,8.03,392400.0,7.1436,7.2599,7.1347,7.1794,392400.0
2004-10-14 10:00:00,8.04,8.11,8.0,8.09,451600.0,7.1883,7.2509,7.1526,7.233,451600.0
2004-10-14 10:30:00,8.09,8.14,8.09,8.11,282000.0,7.233,7.2777,7.233,7.2509,282000.0
2004-10-14 11:00:00,8.11,8.12,8.02,8.02,276400.0,7.2509,7.2599,7.1705,7.1705,276400.0
2004-10-14 11:30:00,8.03,8.04,7.96,7.99,180800.0,7.1794,7.1883,7.1168,7.1436,180800.0
2004-10-14 12:00:00,7.99,8.02,7.98,8.02,127200.0,7.1436,7.1705,7.1347,7.1705,127200.0
2004-10-14 12:30:00,8.01,8.01,8.0,8.0,110000.0,7.1615,7.1615,7.1526,7.1526,110000.0
2004-10-14 13:00:00,8.0,8.01,7.99,8.01,148000.0,7.1526,7.1615,7.1436,7.1615,148000.0
2004-10-14 13:30:00,8.01,8.07,8.01,8.06,126800.0,7.1615,7.2152,7.1615,7.2062,126800.0
2004-10-14 14:00:00,8.06,8.06,8.01,8.03,203200.0,7.2062,7.2062,7.1615,7.1794,203200.0
2004-10-14 14:30:00,8.03,8.07,8.01,8.06,363600.0,7.1794,7.2152,7.1615,7.2062,363600.0
2004-10-14 15:00:00,8.06,8.09,8.02,8.04,378400.0,7.2062,7.233,7.1705,7.1883,378400.0
2004-10-14 15:30:00,8.04,8.09,8.02,8.04,605200.0,7.1883,7.233,7.1705,7.1883,605200.0
2004-10-15 09:30:00,8.11,8.2,7.96,7.97,974000.0,7.2509,7.3314,7.1168,7.1258,974000.0
2004-10-15 10:00:00,7.97,8.02,7.94,7.99,784800.0,7.1258,7.1705,7.0989,7.1436,784800.0
2004-10-15 10:30:00,8.0,8.1,7.98,8.02,609200.0,7.1526,7.242,7.1347,7.1705,609200.0
2004-10-15 11:00:00,8.02,8.06,8.01,8.01,236400.0,7.1705,7.2062,7.1615,7.1615,236400.0
2004-10-15 11:30:00,8.01,8.08,8.01,8.05,380400.0,7.1615,7.2241,7.1615,7.1973,380400.0
2004-10-15 12:00:00,8.06,8.12,8.04,8.11,618000.0,7.2062,7.2599,7.1883,7.2509,618000.0
2004-10-15 12:30:00,8.1,8.13,8.08,8.13,529600.0,7.242,7.2688,7.2241,7.2688,529600.0
2004-10-15 13:00:00,8.12,8.15,8.1,8.15,504800.0,7.2599,7.2867,7.242,7.2867,504800.0
2004-10-15 13:30:00,8.13,8.15,8.11,8.14,282400.0,7.2688,7.2867,7.2509,7.2777,282400.0
2004-10-15 14:00:00,8.13,8.18,8.09,8.09,322000.0,7.2688,7.3135,7.233,7.233,322000.0
2004-10-15 14:30:00,8.09,8.17,8.09,8.1,486000.0,7.233,7.3046,7.233,7.242,486000.0
2004-10-15 15:00:00,8.1,8.13,8.06,8.06,660400.0,7.242,7.2688,7.2062,7.2062,660400.0
2004-10-15 15:30:00,8.06,8.11,8.05,8.08,1301600.0,7.2062,7.2509,7.1973,7.2241,1301600.0
2004-10-18 09:30:00,8.08,8.1,8.0,8.07,403600.0,7.2241,7.242,7.1526,7.2152,403600.0
2004-10-18 10:00:00,8.07,8.1,8.07,8.08,344400.0,7.2152,7.242,7.2152,7.2241,344400.0
2004-10-18 10:30:00,8.09,8.09,8.05,8.07,210000.0,7.233,7.233,7.1973,7.2152,210000.0
2004-10-18 11:00:00,8.06,8.08,8.04,8.07,214000.0,7.2062,7.2241,7.1883,7.2152,214000.0
2004-10-18 11:30:00,8.07,8.08,8.04,8.06,371200.0,7.2152,7.2241,7.1883,7.2062,371200.0
2004-10-18 12:00:00,8.06,8.08,8.06,8.08,620400.0,7.2062,7.2241,7.2062,7.2241,620400.0
2004-10-18 12:30:00,8.07,8.1,8.04,8.05,394000.0,7.2152,7.242,7.1883,7.1973,394000.0
2004-10-18 13:00:00,8.05,8.06,8.04,8.06,186000.0,7.1973,7.2062,7.1883,7.2062,186000.0
2004-10-18 13:30:00,8.06,8.06,8.03,8.04,183600.0,7.2062,7.2062,7.1794,7.1883,183600.0
2004-10-18 14:00:00,8.04,8.05,8.04,8.04,112800.0,7.1883,7.1973,7.1883,7.1883,112800.0
2004-10-18 14:30:00,8.04,8.08,8.03,8.05,459200.0,7.1883,7.2241,7.1794,7.1973,459200.0
2004-10-18 15:00:00,8.05,8.06,8.04,8.05,378800.0,7.1973,7.2062,7.1883,7.1973,378800.0
2004-10-18 15:30:00,8.05,8.06,8.03,8.05,734800.0,7.1973,7.2062,7.1794,7.1973,734800.0
2004-10-19 09:30:00,8.07,8.16,8.06,8.11,733200.0,7.2152,7.2956,7.2062,7.2509,733200.0
2004-10-19 10:00:00,8.11,8.13,8.03,8.04,519200.0,7.2509,7.2688,7.1794,7.1883,519200.0
2004-10-19 10:30:00,8.04,8.07,8.04,8.04,408800.0,7.1883,7.2152,7.1883,7.1883,408800.0
2004-10-19 11:00:00,8.05,8.05,8.0,8.02,232800.0,7.1973,7.1973,7.1526,7.1705,232800.0
2004-10-19 11:30:00,8.02,8.05,8.02,8.03,131200.0,7.1705,7.1973,7.1705,7.1794,131200.0
2004-10-19 12:00:00,8.03,8.08,8.03,8.05,184400.0,7.1794,7.2241,7.1794,7.1973,184400.0
2004-10-19 12:30:00,8.05,8.06,8.02,8.04,197600.0,7.1973,7.2062,7.1705,7.1883,197600.0
2004-10-19 13:00:00,8.03,8.04,7.98,8.03,198400.0,7.1794,7.1883,7.1347,7.1794,198400.0
2004-10-19 13:30:00,8.03,8.05,7.99,7.99,265200.0,7.1794,7.1973,7.1436,7.1436,265200.0
2004-10-19 14:00:00,7.99,8.03,7.99,7.99,220000.0,7.1436,7.1794,7.1436,7.1436,220000.0
2004-10-19 14:30:00,7.99,8.0,7.96,7.98,317600.0,7.1436,7.1526,7.1168,7.1347,317600.0
2004-10-19 15:00:00,7.98,8.0,7.96,7.98,443200.0,7.1347,7.1526,7.1168,7.1347,443200.0
2004-10-19 15:30:00,7.98,7.98,7.91,7.94,580000.0,7.1347,7.1347,7.0721,7.0989,580000.0
2004-10-20 09:30:00,7.89,7.97,7.88,7.93,498800.0,7.0542,7.1258,7.0453,7.09,498800.0
2004-10-20 10:00:00,7.93,7.93,7.8,7.8,598000.0,7.09,7.09,6.9738,6.9738,598000.0
2004-10-20 10:30:00,7.8,7.89,7.76,7.79,566000.0,6.9738,7.0542,6.938,6.9648,566000.0
2004-10-20 11:00:00,7.79,7.83,7.78,7.82,489200.0,6.9648,7.0006,6.9559,6.9916,489200.0
2004-10-20 11:30:00,7.81,7.84,7.8,7.83,413200.0,6.9827,7.0095,6.9738,7.0006,413200.0
2004-10-20 12:00:00,7.83,7.86,7.78,7.85,354400.0,7.0006,7.0274,6.9559,7.0185,354400.0
2004-10-20 12:30:00,7.86,7.94,7.86,7.9,380400.0,7.0274,7.0989,7.0274,7.0632,380400.0
2004-10-20 13:00:00,7.91,7.96,7.88,7.94,1091200.0,7.0721,7.1168,7.0453,7.0989,1091200.0
2004-10-20 13:30:00,7.94,7.96,7.91,7.93,372000.0,7.0989,7.1168,7.0721,7.09,372000.0
2004-10-20 14:00:00,7.93,7.94,7.88,7.91,291600.0,7.09,7.0989,7.0453,7.0721,291600.0
2004-10-20 14:30:00,7.91,7.92,7.89,7.92,135200.0,7.0721,7.0811,7.0542,7.0811,135200.0
2004-10-20 15:00:00,7.92,7.93,7.89,7.9,411200.0,7.0811,7.09,7.0542,7.0632,411200.0
2004-10-20 15:30:00,7.9,7.93,7.88,7.89,644000.0,7.0632,7.09,7.0453,7.0542,644000.0
2004-10-21 09:30:00,7.94,8.02,7.9,8.0,342400.0,7.0989,7.1705,7.0632,7.1526,342400.0
2004-10-21 10:00:00,8.01,8.01,7.95,7.99,177200.0,7.1615,7.1615,7.1079,7.1436,177200.0
2004-10-21 10:30:00,7.99,8.03,7.98,8.02,349200.0,7.1436,7.1794,7.1347,7.1705,349200.0
2004-10-21 11:00:00,8.02,8.03,7.97,7.99,534800.0,7.1705,7.1794,7.1258,7.1436,534800.0
2004-10-21 11:30:00,7.99,8.03,7.98,7.99,581600.0,7.1436,7.1794,7.1347,7.1436,581600.0
2004-10-21 12:00:00,7.99,8.02,7.98,8.0,583600.0,7.1436,7.1705,7.1347,7.1526,583600.0
2004-10-21 12:30:00,8.01,8.01,7.99,8.0,295600.0,7.1615,7.1615,7.1436,7.1526,295600.0
2004-10-21 13:00:00,8.0,8.01,7.99,8.0,610400.0,7.1526,7.1615,7.1436,7.1526,610400.0
2004-10-21 13:30:00,8.0,8.01,7.99,7.99,202000.0,7.1526,7.1615,7.1436,7.1436,202000.0
2004-10-21 14:00:00,8.0,8.01,7.99,8.01,276000.0,7.1526,7.1615,7.1436,7.1615,276000.0
2004-10-21 14:30:00,8.01,8.03,7.99,8.03,664000.0,7.1615,7.1794,7.1436,7.1794,664000.0
2004-10-21 15:00:00,8.03,8.06,8.0,8.03,585200.0,7.1794,7.2062,7.1526,7.1794,585200.0
2004-10-21 15:30:00,8.03,8.03,7.94,7.94,1116400.0,7.1794,7.1794,7.0989,7.0989,1116400.0
2004-10-22 09:30:00,7.99,8.01,7.83,7.96,630800.0,7.1436,7.1615,7.0006,7.1168,630800.0
2004-10-22 10:00:00,7.96,7.97,7.95,7.96,673600.0,7.1168,7.1258,7.1079,7.1168,673600.0
2004-10-22 10:30:00,7.96,8.01,7.96,7.98,518800.0,7.1168,7.1615,7.1168,7.1347,518800.0
2004-10-22 11:00:00,7.98,8.0,7.96,7.97,948000.0,7.1347,7.1526,7.1168,7.1258,948000.0
2004-10-22 11:30:00,7.97,7.99,7.97,7.99,432000.0,7.1258,7.1436,7.1258,7.1436,432000.0
2004-10-22 12:00:00,7.98,8.02,7.98,8.02,380000.0,7.1347,7.1705,7.1347,7.1705,380000.0
2004-10-22 12:30:00,8.02,8.04,8.0,8.03,383600.0,7.1705,7.1883,7.1526,7.1794,383600.0
2004-10-22 13:00:00,8.03,8.04,7.99,8.0,442800.0,7.1794,7.1883,7.1436,7.1526,442800.0
2004-10-22 13:30:00,8.0,8.0,7.98,7.99,303600.0,7.1526,7.1526,7.1347,7.1436,303600.0
2004-10-22 14:00:00,8.0,8.01,8.0,8.01,535200.0,7.1526,7.1615,7.1526,7.1615,535200.0
2004-10-22 14:30:00,8.01,8.03,7.99,8.0,429600.0,7.1615,7.1794,7.1436,7.1526,429600.0
2004-10-22 15:00:00,8.0,8.02,7.99,8.02,891200.0,7.1526,7.1705,7.1436,7.1705,891200.0
2004-10-22 15:30:00,8.02,8.02,7.98,8.01,1486000.0,7.1705,7.1705,7.1347,7.1615,1486000.0
2004-10-25 09:30:00,8.01,8.03,7.93,8.02,777600.0,7.1615,7.1794,7.09,7.1705,777600.0
2004-10-25 10:00:00,8.02,8.04,7.98,8.0,439600.0,7.1705,7.1883,7.1347,7.1526,439600.0
2004-10-25 10:30:00,8.0,8.0,7.96,8.0,307200.0,7.1526,7.1526,7.1168,7.1526,307200.0
2004-10-25 11:00:00,8.0,8.0,7.96,8.0,422400.0,7.1526,7.1526,7.1168,7.1526,422400.0
2004-10-25 11:30:00,8.0,8.05,7.99,8.03,562400.0,7.1526,7.1973,7.1436,7.1794,562400.0
2004-10-25 12:00:00,8.03,8.09,8.02,8.09,400800.0,7.1794,7.233,7.1705,7.233,400800.0
2004-10-25 12:30:00,8.09,8.16,8.05,8.16,737600.0,7.233,7.2956,7.1973,7.2956,737600.0
2004-10-25 13:00:00,8.16,8.24,8.11,8.15,852000.0,7.2956,7.3672,7.2509,7.2867,852000.0
2004-10-25 13:30:00,8.14,8.14,8.05,8.07,358400.0,7.2777,7.2777,7.1973,7.2152,358400.0
2004-10-25 14:00:00,8.07,8.11,8.06,8.07,491600.0,7.2152,7.2509,7.2062,7.2152,491600.0
2004-10-25 14:30:00,8.07,8.11,8.02,8.05,622400.0,7.2152,7.2509,7.1705,7.1973,622400.0
2004-10-25 15:00:00,8.04,8.11,8.01,8.1,792400.0,7.1883,7.2509,7.1615,7.242,792400.0
2004-10-25 15:30:00,8.11,8.22,8.09,8.09,2039600.0,7.2509,7.3493,7.233,7.233,2039600.0
2004-10-26 09:30:00,7.85,7.98,7.7,7.94,2736000.0,7.0185,7.1347,6.8844,7.0989,2736000.0
2004-10-26 10:00:00,7.93,7.98,7.88,7.97,766400.0,7.09,7.1347,7.0453,7.1258,766400.0
2004-10-26 10:30:00,7.97,7.97,7.88,7.9,757600.0,7.1258,7.1258,7.0453,7.0632,757600.0
2004-10-26 11:00:00,7.9,7.9,7.72,7.83,991200.0,7.0632,7.0632,6.9022,7.0006,991200.0
2004-10-26 11:30:00,7.83,7.84,7.77,7.82,444000.0,7.0006,7.0095,6.9469,6.9916,444000.0
2004-10-26 12:00:00,7.81,7.84,7.75,7.78,404400.0,6.9827,7.0095,6.9291,6.9559,404400.0
2004-10-26 12:30:00,7.76,7.82,7.76,7.8,328800.0,6.938,6.9916,6.938,6.9738,328800.0
2004-10-26 13:00:00,7.79,7.8,7.74,7.76,938800.0,6.9648,6.9738,6.9201,6.938,938800.0
2004-10-26 13:30:00,7.76,7.77,7.72,7.74,689200.0,6.938,6.9469,6.9022,6.9201,689200.0
2004-10-26 14:00:00,7.74,7.75,7.58,7.72,1551600.0,6.9201,6.9291,6.7771,6.9022,1551600.0
2004-10-26 14:30:00,7.72,7.74,7.71,7.72,636400.0,6.9022,6.9201,6.8933,6.9022,636400.0
2004-10-26 15:00:00,7.72,7.73,7.68,7.72,589600.0,6.9022,6.9112,6.8665,6.9022,589600.0
2004-10-26 15:30:00,7.73,7.73,7.71,7.71,1685200.0,6.9112,6.9112,6.8933,6.8933,1685200.0
2004-10-27 09:30:00,7.86,7.9,7.75,7.87,911600.0,7.0274,7.0632,6.9291,7.0363,911600.0
2004-10-27 10:00:00,7.87,7.93,7.84,7.89,457200.0,7.0363,7.09,7.0095,7.0542,457200.0
2004-10-27 10:30:00,7.89,7.98,7.89,7.97,436800.0,7.0542,7.1347,7.0542,7.1258,436800.0
2004-10-27 11:00:00,7.97,8.07,7.95,8.07,897600.0,7.1258,7.2152,7.1079,7.2152,897600.0
2004-10-27 11:30:00,8.07,8.09,7.98,8.04,735600.0,7.2152,7.233,7.1347,7.1883,735600.0
2004-10-27 12:00:00,8.04,8.08,7.97,8.06,404400.0,7.1883,7.2241,7.1258,7.2062,404400.0
2004-10-27 12:30:00,8.07,8.08,8.04,8.08,241200.0,7.2152,7.2241,7.1883,7.2241,241200.0
2004-10-27 13:00:00,8.08,8.13,8.06,8.06,369600.0,7.2241,7.2688,7.2062,7.2062,369600.0
2004-10-27 13:30:00,8.06,8.12,8.06,8.11,262400.0,7.2062,7.2599,7.2062,7.2509,262400.0
2004-10-27 14:00:00,8.11,8.24,8.1,8.21,956400.0,7.2509,7.3672,7.242,7.3403,956400.0
2004-10-27 14:30:00,8.21,8.22,8.17,8.2,449200.0,7.3403,7.3493,7.3046,7.3314,449200.0
2004-10-27 15:00:00,8.2,8.24,8.19,8.2,802000.0,7.3314,7.3672,7.3225,7.3314,802000.0
2004-10-27 15:30:00,8.2,8.24,8.18,8.23,1203200.0,7.3314,7.3672,7.3135,7.3582,1203200.0
2004-10-28 09:30:00,8.31,8.37,8.29,8.36,1306000.0,7.4297,7.4834,7.4119,7.4744,1306000.0
2004-10-28 10:00:00,8.36,8.4,8.31,8.36,1076800.0,7.4744,7.5102,7.4297,7.4744,1076800.0
2004-10-28 10:30:00,8.35,8.36,8.34,8.35,685200.0,7.4655,7.4744,7.4566,7.4655,685200.0
2004-10-28 11:00:00,8.35,8.49,8.35,8.44,1346000.0,7.4655,7.5907,7.4655,7.546,1346000.0
2004-10-28 11:30:00,8.45,8.45,8.19,8.44,750000.0,7.5549,7.5549,7.3225,7.546,750000.0
2004-10-28 12:00:00,8.44,8.45,8.39,8.41,651200.0,7.546,7.5549,7.5013,7.5191,651200.0
2004-10-28 12:30:00,8.4,8.47,8.38,8.44,389600.0,7.5102,7.5728,7.4923,7.546,389600.0
2004-10-28 13:00:00,8.44,8.56,8.44,8.54,652800.0,7.546,7.6533,7.546,7.6354,652800.0
2004-10-28 13:30:00,8.55,8.6,8.48,8.52,528400.0,7.6443,7.689,7.5817,7.6175,528400.0
2004-10-28 14:00:00,8.53,8.71,8.49,8.7,1034400.0,7.6264,7.7874,7.5907,7.7784,1034400.0
2004-10-28 14:30:00,8.7,8.74,8.63,8.69,1202400.0,7.7784,7.8142,7.7158,7.7695,1202400.0
2004-10-28 15:00:00,8.68,8.7,8.61,8.65,748000.0,7.7605,7.7784,7.698,7.7337,748000.0
2004-10-28 15:30:00,8.66,8.71,8.61,8.68,1896800.0,7.7427,7.7874,7.698,7.7605,1896800.0
2004-10-29 09:30:00,8.68,8.79,8.59,8.74,1909600.0,7.7605,7.8589,7.6801,7.8142,1909600.0
2004-10-29 10:00:00,8.74,8.76,8.58,8.59,1201200.0,7.8142,7.8321,7.6711,7.6801,1201200.0
2004-10-29 10:30:00,8.6,8.6,8.44,8.46,769600.0,7.689,7.689,7.546,7.5639,769600.0
2004-10-29 11:00:00,8.46,8.51,8.44,8.48,382000.0,7.5639,7.6086,7.546,7.5817,382000.0
2004-10-29 11:30:00,8.49,8.53,8.46,8.51,907200.0,7.5907,7.6264,7.5639,7.6086,907200.0
2004-10-29 12:00:00,8.51,8.53,8.47,8.48,407200.0,7.6086,7.6264,7.5728,7.5817,407200.0
2004-10-29 12:30:00,8.48,8.5,8.44,8.47,397200.0,7.5817,7.5996,7.546,7.5728,397200.0
2004-10-29 13:00:00,8.48,8.49,8.47,8.48,266800.0,7.5817,7.5907,7.5728,7.5817,266800.0
2004-10-29 13:30:00,8.48,8.51,8.44,8.47,369200.0,7.5817,7.6086,7.546,7.5728,369200.0
2004-10-29 14:00:00,8.47,8.49,8.47,8.48,303600.0,7.5728,7.5907,7.5728,7.5817,303600.0
2004-10-29 14:30:00,8.49,8.5,8.49,8.49,412800.0,7.5907,7.5996,7.5907,7.5907,412800.0
2004-10-29 15:00:00,8.49,8.51,8.47,8.47,617200.0,7.5907,7.6086,7.5728,7.5728,617200.0
2004-10-29 15:30:00,8.47,8.49,8.46,8.48,1064800.0,7.5728,7.5907,7.5639,7.5817,1064800.0
2004-11-01 09:30:00,8.65,8.68,8.4,8.55,2131600.0,7.7337,7.7605,7.5102,7.6443,2131600.0
2004-11-01 10:00:00,8.54,8.59,8.51,8.53,564800.0,7.6354,7.6801,7.6086,7.6264,564800.0
2004-11-01 10:30:00,8.53,8.57,8.53,8.56,364400.0,7.6264,7.6622,7.6264,7.6533,364400.0
2004-11-01 11:00:00,8.55,8.56,8.55,8.55,509600.0,7.6443,7.6533,7.6443,7.6443,509600.0
2004-11-01 11:30:00,8.55,8.55,8.48,8.49,404000.0,7.6443,7.6443,7.5817,7.5907,404000.0
2004-11-01 12:00:00,8.49,8.52,8.45,8.45,364000.0,7.5907,7.6175,7.5549,7.5549,364000.0
2004-11-01 12:30:00,8.45,8.53,8.45,8.53,328000.0,7.5549,7.6264,7.5549,7.6264,328000.0
2004-11-01 13:00:00,8.52,8.53,8.48,8.49,632000.0,7.6175,7.6264,7.5817,7.5907,632000.0
2004-11-01 13:30:00,8.49,8.54,8.48,8.51,567200.0,7.5907,7.6354,7.5817,7.6086,567200.0
2004-11-01 14:00:00,8.51,8.54,8.48,8.49,707200.0,7.6086,7.6354,7.5817,7.5907,707200.0
2004-11-01 14:30:00,8.49,8.51,8.48,8.51,575200.0,7.5907,7.6086,7.5817,7.6086,575200.0
2004-11-01 15:00:00,8.51,8.52,8.49,8.52,576000.0,7.6086,7.6175,7.5907,7.6175,576000.0
2004-11-01 15:30:00,8.52,8.52,8.47,8.49,1017600.0,7.6175,7.6175,7.5728,7.5907,1017600.0
2004-11-02 09:30:00,8.54,8.7,8.43,8.69,792000.0,7.6354,7.7784,7.537,7.7695,792000.0
2004-11-02 10:00:00,8.68,8.77,8.67,8.76,1221200.0,7.7605,7.841,7.7516,7.8321,1221200.0
2004-11-02 10:30:00,8.77,8.77,8.71,8.73,494000.0,7.841,7.841,7.7874,7.8053,494000.0
2004-11-02 11:00:00,8.72,8.76,8.72,8.72,595200.0,7.7963,7.8321,7.7963,7.7963,595200.0
2004-11-02 11:30:00,8.72,8.73,8.71,8.72,388000.0,7.7963,7.8053,7.7874,7.7963,388000.0
2004-11-02 12:00:00,8.72,8.74,8.72,8.74,294400.0,7.7963,7.8142,7.7963,7.8142,294400.0
2004-11-02 12:30:00,8.74,8.8,8.73,8.75,1106400.0,7.8142,7.8678,7.8053,7.8231,1106400.0
2004-11-02 13:00:00,8.76,8.79,8.76,8.78,308000.0,7.8321,7.8589,7.8321,7.85,308000.0
2004-11-02 13:30:00,8.78,8.81,8.78,8.8,348000.0,7.85,7.8768,7.85,7.8678,348000.0
2004-11-02 14:00:00,8.8,9.06,8.8,8.85,970800.0,7.8678,8.1003,7.8678,7.9125,970800.0
2004-11-02 14:30:00,8.85,8.89,8.8,8.83,885200.0,7.9125,7.9483,7.8678,7.8947,885200.0
2004-11-02 15:00:00,8.83,8.83,8.63,8.68,1608000.0,7.8947,7.8947,7.7158,7.7605,1608000.0
2004-11-02 15:30:00,8.68,8.7,8.58,8.69,2170800.0,7.7605,7.7784,7.6711,7.7695,2170800.0
2004-11-03 09:30:00,9.02,9.47,8.76,9.38,3474000.0,8.0645,8.4669,7.8321,8.3864,3474000.0
2004-11-03 10:00:00,9.39,9.46,9.24,9.25,1869200.0,8.3953,8.4579,8.2612,8.2702,1869200.0
2004-11-03 10:30:00,9.25,9.35,9.19,9.22,1174800.0,8.2702,8.3596,8.2165,8.2433,1174800.0
2004-11-03 11:00:00,9.22,9.25,9.19,9.23,711200.0,8.2433,8.2702,8.2165,8.2523,711200.0
2004-11-03 11:30:00,9.23,9.25,9.17,9.2,764000.0,8.2523,8.2702,8.1986,8.2255,764000.0
2004-11-03 12:00:00,9.2,9.2,9.12,9.15,999200.0,8.2255,8.2255,8.1539,8.1808,999200.0
2004-11-03 12:30:00,9.15,9.28,9.12,9.24,657600.0,8.1808,8.297,8.1539,8.2612,657600.0
2004-11-03 13:00:00,9.24,9.27,9.21,9.22,799200.0,8.2612,8.2881,8.2344,8.2433,799200.0
2004-11-03 13:30:00,9.22,9.24,9.13,9.13,570800.0,8.2433,8.2612,8.1629,8.1629,570800.0
2004-11-03 14:00:00,9.13,9.19,9.08,9.1,759200.0,8.1629,8.2165,8.1182,8.1361,759200.0
2004-11-03 14:30:00,9.09,9.1,9.03,9.04,653600.0,8.1271,8.1361,8.0735,8.0824,653600.0
2004-11-03 15:00:00,9.03,9.09,8.88,8.93,1131600.0,8.0735,8.1271,7.9394,7.9841,1131600.0
2004-11-03 15:30:00,8.92,9.06,8.91,9.02,1978800.0,7.9751,8.1003,7.9662,8.0645,1978800.0
2004-11-04 09:30:00,9.03,9.11,8.93,9.0,855200.0,8.0735,8.145,7.9841,8.0467,855200.0
2004-11-04 10:00:00,9.0,9.07,8.95,8.98,383200.0,8.0467,8.1092,8.0019,8.0288,383200.0
2004-11-04 10:30:00,8.99,9.06,8.96,8.96,210000.0,8.0377,8.1003,8.0109,8.0109,210000.0
2004-11-04 11:00:00,8.97,9.06,8.97,9.06,145200.0,8.0198,8.1003,8.0198,8.1003,145200.0
2004-11-04 11:30:00,9.06,9.08,8.99,9.01,330000.0,8.1003,8.1182,8.0377,8.0556,330000.0
2004-11-04 12:00:00,9.01,9.04,8.99,9.03,209600.0,8.0556,8.0824,8.0377,8.0735,209600.0
2004-11-04 12:30:00,9.03,9.05,8.99,9.01,270400.0,8.0735,8.0914,8.0377,8.0556,270400.0
2004-11-04 13:00:00,9.01,9.08,8.99,9.08,145200.0,8.0556,8.1182,8.0377,8.1182,145200.0
2004-11-04 13:30:00,9.08,9.1,9.06,9.09,241600.0,8.1182,8.1361,8.1003,8.1271,241600.0
2004-11-04 14:00:00,9.09,9.09,9.02,9.06,145600.0,8.1271,8.1271,8.0645,8.1003,145600.0
2004-11-04 14:30:00,9.06,9.06,9.04,9.06,124400.0,8.1003,8.1003,8.0824,8.1003,124400.0
2004-11-04 15:00:00,9.06,9.09,9.06,9.08,137200.0,8.1003,8.1271,8.1003,8.1182,137200.0
2004-11-04 15:30:00,9.08,9.13,9.06,9.1,598000.0,8.1182,8.1629,8.1003,8.1361,598000.0
2004-11-05 09:30:00,9.27,9.28,9.09,9.21,855600.0,8.2881,8.297,8.1271,8.2344,855600.0
2004-11-05 10:00:00,9.21,9.28,9.0,9.24,602800.0,8.2344,8.297,8.0467,8.2612,602800.0
2004-11-05 10:30:00,9.24,9.25,9.17,9.17,468400.0,8.2612,8.2702,8.1986,8.1986,468400.0
2004-11-05 11:00:00,9.18,9.18,8.94,9.01,770400.0,8.2076,8.2076,7.993,8.0556,770400.0
2004-11-05 11:30:00,9.01,9.04,8.99,9.01,394000.0,8.0556,8.0824,8.0377,8.0556,394000.0
2004-11-05 12:00:00,9.02,9.08,9.01,9.03,421200.0,8.0645,8.1182,8.0556,8.0735,421200.0
2004-11-05 12:30:00,9.03,9.04,9.01,9.03,295600.0,8.0735,8.0824,8.0556,8.0735,295600.0
2004-11-05 13:00:00,9.03,9.04,9.02,9.04,216400.0,8.0735,8.0824,8.0645,8.0824,216400.0
2004-11-05 13:30:00,9.03,9.04,9.0,9.02,196800.0,8.0735,8.0824,8.0467,8.0645,196800.0
2004-11-05 14:00:00,9.02,9.04,9.01,9.01,149200.0,8.0645,8.0824,8.0556,8.0556,149200.0
2004-11-05 14:30:00,9.01,9.05,8.99,9.05,381200.0,8.0556,8.0914,8.0377,8.0914,381200.0
2004-11-05 15:00:00,9.05,9.08,9.01,9.07,594800.0,8.0914,8.1182,8.0556,8.1092,594800.0
2004-11-05 15:30:00,9.08,9.14,9.06,9.12,865200.0,8.1182,8.1718,8.1003,8.1539,865200.0
2004-11-08 09:30:00,9.16,9.3,9.15,9.23,771200.0,8.1897,8.3149,8.1808,8.2523,771200.0
2004-11-08 10:00:00,9.22,9.22,9.19,9.2,399200.0,8.2433,8.2433,8.2165,8.2255,399200.0
2004-11-08 10:30:00,9.2,9.2,9.16,9.2,334000.0,8.2255,8.2255,8.1897,8.2255,334000.0
2004-11-08 11:00:00,9.2,9.2,9.12,9.15,326800.0,8.2255,8.2255,8.1539,8.1808,326800.0
2004-11-08 11:30:00,9.16,9.16,9.13,9.15,226000.0,8.1897,8.1897,8.1629,8.1808,226000.0
2004-11-08 12:00:00,9.16,9.19,9.13,9.18,170000.0,8.1897,8.2165,8.1629,8.2076,170000.0
2004-11-08 12:30:00,9.19,9.19,9.14,9.15,114800.0,8.2165,8.2165,8.1718,8.1808,114800.0
2004-11-08 13:00:00,9.15,9.16,9.11,9.12,237200.0,8.1808,8.1897,8.145,8.1539,237200.0
2004-11-08 13:30:00,9.12,9.15,9.11,9.15,238400.0,8.1539,8.1808,8.145,8.1808,238400.0
2004-11-08 14:00:00,9.14,9.15,9.11,9.12,217200.0,8.1718,8.1808,8.145,8.1539,217200.0
2004-11-08 14:30:00,9.12,9.17,9.11,9.17,248800.0,8.1539,8.1986,8.145,8.1986,248800.0
2004-11-08 15:00:00,9.16,9.17,9.14,9.16,237200.0,8.1897,8.1986,8.1718,8.1897,237200.0
2004-11-08 15:30:00,9.15,9.17,9.12,9.14,457600.0,8.1808,8.1986,8.1539,8.1718,457600.0
2004-11-09 09:30:00,9.16,9.24,9.12,9.23,463200.0,8.1897,8.2612,8.1539,8.2523,463200.0
2004-11-09 10:00:00,9.23,9.24,9.2,9.22,424800.0,8.2523,8.2612,8.2255,8.2433,424800.0
2004-11-09 10:30:00,9.22,9.22,9.13,9.13,421200.0,8.2433,8.2433,8.1629,8.1629,421200.0
2004-11-09 11:00:00,9.14,9.14,9.06,9.11,456800.0,8.1718,8.1718,8.1003,8.145,456800.0
2004-11-09 11:30:00,9.11,9.13,9.04,9.07,315600.0,8.145,8.1629,8.0824,8.1092,315600.0
2004-11-09 12:00:00,9.07,9.11,9.07,9.11,319600.0,8.1092,8.145,8.1092,8.145,319600.0
2004-11-09 12:30:00,9.11,9.14,9.11,9.14,131200.0,8.145,8.1718,8.145,8.1718,131200.0
2004-11-09 13:00:00,9.14,9.15,9.11,9.15,103600.0,8.1718,8.1808,8.145,8.1808,103600.0
2004-11-09 13:30:00,9.16,9.17,9.09,9.14,168400.0,8.1897,8.1986,8.1271,8.1718,168400.0
2004-11-09 14:00:00,9.14,9.21,9.13,9.2,231600.0,8.1718,8.2344,8.1629,8.2255,231600.0
2004-11-09 14:30:00,9.2,9.22,9.15,9.18,207200.0,8.2255,8.2433,8.1808,8.2076,207200.0
2004-11-09 15:00:00,9.19,9.2,9.15,9.17,221600.0,8.2165,8.2255,8.1808,8.1986,221600.0
2004-11-09 15:30:00,9.17,9.18,9.14,9.18,292800.0,8.1986,8.2076,8.1718,8.2076,292800.0
2004-11-10 09:30:00,9.17,9.19,9.05,9.08,446400.0,8.1986,8.2165,8.0914,8.1182,446400.0
2004-11-10 10:00:00,9.06,9.09,9.01,9.08,655200.0,8.1003,8.1271,8.0556,8.1182,655200.0
2004-11-10 10:30:00,9.07,9.12,9.07,9.11,411200.0,8.1092,8.1539,8.1092,8.145,411200.0
2004-11-10 11:00:00,9.1,9.12,9.09,9.1,339600.0,8.1361,8.1539,8.1271,8.1361,339600.0
2004-11-10 11:30:00,9.11,9.11,9.09,9.1,286000.0,8.145,8.145,8.1271,8.1361,286000.0
2004-11-10 12:00:00,9.1,9.15,9.1,9.15,307200.0,8.1361,8.1808,8.1361,8.1808,307200.0
2004-11-10 12:30:00,9.13,9.15,9.12,9.13,241200.0,8.1629,8.1808,8.1539,8.1629,241200.0
2004-11-10 13:00:00,9.12,9.13,9.06,9.12,430800.0,8.1539,8.1629,8.1003,8.1539,430800.0
2004-11-10 13:30:00,9.12,9.13,9.09,9.13,272800.0,8.1539,8.1629,8.1271,8.1629,272800.0
2004-11-10 14:00:00,9.13,9.14,9.1,9.12,346800.0,8.1629,8.1718,8.1361,8.1539,346800.0
2004-11-10 14:30:00,9.12,9.13,9.09,9.1,306000.0,8.1539,8.1629,8.1271,8.1361,306000.0
2004-11-10 15:00:00,9.11,9.12,9.07,9.1,334800.0,8.145,8.1539,8.1092,8.1361,334800.0
2004-11-10 15:30:00,9.1,9.12,9.08,9.1,570800.0,8.1361,8.1539,8.1182,8.1361,570800.0
2004-11-11 09:30:00,9.13,9.15,9.06,9.08,363600.0,8.1629,8.1808,8.1003,8.1182,363600.0
2004-11-11 10:00:00,9.08,9.13,9.08,9.12,374800.0,8.1182,8.1629,8.1182,8.1539,374800.0
2004-11-11 10:30:00,9.12,9.22,9.12,9.15,404800.0,8.1539,8.2433,8.1539,8.1808,404800.0
2004-11-11 11:00:00,9.15,9.17,9.1,9.1,340000.0,8.1808,8.1986,8.1361,8.1361,340000.0
2004-11-11 11:30:00,9.1,9.14,9.09,9.12,211200.0,8.1361,8.1718,8.1271,8.1539,211200.0
2004-11-11 12:00:00,9.12,9.15,9.12,9.14,131600.0,8.1539,8.1808,8.1539,8.1718,131600.0
2004-11-11 12:30:00,9.13,9.14,9.13,9.13,194400.0,8.1629,8.1718,8.1629,8.1629,194400.0
2004-11-11 13:00:00,9.13,9.14,9.13,9.14,146000.0,8.1629,8.1718,8.1629,8.1718,146000.0
2004-11-11 13:30:00,9.14,9.16,9.13,9.16,108400.0,8.1718,8.1897,8.1629,8.1897,108400.0
2004-11-11 14:00:00,9.16,9.17,9.13,9.16,268000.0,8.1897,8.1986,8.1629,8.1897,268000.0
2004-11-11 14:30:00,9.16,9.23,9.16,9.22,482800.0,8.1897,8.2523,8.1897,8.2433,482800.0
2004-11-11 15:00:00,9.22,9.25,9.15,9.24,490400.0,8.2433,8.2702,8.1808,8.2612,490400.0
2004-11-11 15:30:00,9.24,9.29,9.24,9.28,838800.0,8.2612,8.3059,8.2612,8.297,838800.0
2004-11-12 09:30:00,9.31,9.34,9.27,9.29,486400.0,8.3238,8.3506,8.2881,8.3059,486400.0
2004-11-12 10:00:00,9.3,9.37,9.29,9.35,400400.0,8.3149,8.3775,8.3059,8.3596,400400.0
2004-11-12 10:30:00,9.35,9.44,9.34,9.38,619200.0,8.3596,8.44,8.3506,8.3864,619200.0
2004-11-12 11:00:00,9.39,9.46,9.36,9.44,510800.0,8.3953,8.4579,8.3685,8.44,510800.0
2004-11-12 11:30:00,9.44,9.47,9.4,9.43,202400.0,8.44,8.4669,8.4043,8.4311,202400.0
2004-11-12 12:00:00,9.43,9.46,9.42,9.46,124000.0,8.4311,8.4579,8.4222,8.4579,124000.0
2004-11-12 12:30:00,9.45,9.49,9.45,9.46,276400.0,8.449,8.4847,8.449,8.4579,276400.0
2004-11-12 13:00:00,9.46,9.49,9.46,9.49,148400.0,8.4579,8.4847,8.4579,8.4847,148400.0
2004-11-12 13:30:00,9.49,9.49,9.47,9.47,255200.0,8.4847,8.4847,8.4669,8.4669,255200.0
2004-11-12 14:00:00,9.47,9.49,9.46,9.48,244000.0,8.4669,8.4847,8.4579,8.4758,244000.0
2004-11-12 14:30:00,9.49,9.52,9.49,9.5,477200.0,8.4847,8.5116,8.4847,8.4937,477200.0
2004-11-12 15:00:00,9.5,9.52,9.49,9.5,358400.0,8.4937,8.5116,8.4847,8.4937,358400.0
2004-11-12 15:30:00,9.5,9.58,9.46,9.55,779600.0,8.4937,8.5652,8.4579,8.5384,779600.0
2004-11-15 09:30:00,9.59,9.68,9.55,9.58,604400.0,8.5742,8.6546,8.5384,8.5652,604400.0
2004-11-15 10:00:00,9.58,9.66,9.58,9.58,388400.0,8.5652,8.6367,8.5652,8.5652,388400.0
2004-11-15 10:30:00,9.58,9.61,9.52,9.55,618000.0,8.5652,8.592,8.5116,8.5384,618000.0
2004-11-15 11:00:00,9.55,9.56,9.49,9.49,296400.0,8.5384,8.5473,8.4847,8.4847,296400.0
2004-11-15 11:30:00,9.49,9.53,9.47,9.51,466000.0,8.4847,8.5205,8.4669,8.5026,466000.0
2004-11-15 12:00:00,9.51,9.52,9.48,9.5,281600.0,8.5026,8.5116,8.4758,8.4937,281600.0
2004-11-15 12:30:00,9.5,9.52,9.49,9.5,280400.0,8.4937,8.5116,8.4847,8.4937,280400.0
2004-11-15 13:00:00,9.5,9.5,9.48,9.49,133600.0,8.4937,8.4937,8.4758,8.4847,133600.0
2004-11-15 13:30:00,9.5,9.51,9.49,9.49,149200.0,8.4937,8.5026,8.4847,8.4847,149200.0
2004-11-15 14:00:00,9.49,9.51,9.47,9.47,234800.0,8.4847,8.5026,8.4669,8.4669,234800.0
2004-11-15 14:30:00,9.47,9.48,9.41,9.44,395600.0,8.4669,8.4758,8.4132,8.44,395600.0
2004-11-15 15:00:00,9.44,9.54,9.42,9.48,639200.0,8.44,8.5295,8.4222,8.4758,639200.0
2004-11-15 15:30:00,9.48,9.51,9.46,9.5,617200.0,8.4758,8.5026,8.4579,8.4937,617200.0
2004-11-16 09:30:00,9.59,9.63,9.43,9.52,642000.0,8.5742,8.6099,8.4311,8.5116,642000.0
2004-11-16 10:00:00,9.52,9.55,9.46,9.52,215600.0,8.5116,8.5384,8.4579,8.5116,215600.0
2004-11-16 10:30:00,9.52,9.54,9.48,9.5,230400.0,8.5116,8.5295,8.4758,8.4937,230400.0
2004-11-16 11:00:00,9.5,9.51,9.47,9.5,188800.0,8.4937,8.5026,8.4669,8.4937,188800.0
2004-11-16 11:30:00,9.49,9.51,9.47,9.49,109200.0,8.4847,8.5026,8.4669,8.4847,109200.0
2004-11-16 12:00:00,9.5,9.52,9.49,9.51,148000.0,8.4937,8.5116,8.4847,8.5026,148000.0
2004-11-16 12:30:00,9.51,9.52,9.49,9.5,85200.0,8.5026,8.5116,8.4847,8.4937,85200.0
2004-11-16 13:00:00,9.5,9.54,9.49,9.54,177200.0,8.4937,8.5295,8.4847,8.5295,177200.0
2004-11-16 13:30:00,9.54,9.55,9.53,9.54,235600.0,8.5295,8.5384,8.5205,8.5295,235600.0
2004-11-16 14:00:00,9.54,9.54,9.51,9.52,154800.0,8.5295,8.5295,8.5026,8.5116,154800.0
2004-11-16 14:30:00,9.53,9.53,9.47,9.48,479200.0,8.5205,8.5205,8.4669,8.4758,479200.0
2004-11-16 15:00:00,9.48,9.51,9.47,9.5,250000.0,8.4758,8.5026,8.4669,8.4937,250000.0
2004-11-16 15:30:00,9.5,9.51,9.48,9.5,444000.0,8.4937,8.5026,8.4758,8.4937,444000.0
2004-11-17 09:30:00,9.46,9.74,9.4,9.68,883600.0,8.4579,8.7083,8.4043,8.6546,883600.0
2004-11-17 10:00:00,9.68,9.82,9.66,9.72,540800.0,8.6546,8.7798,8.6367,8.6904,540800.0
2004-11-17 10:30:00,9.71,9.77,9.67,9.74,337600.0,8.6814,8.7351,8.6457,8.7083,337600.0
2004-11-17 11:00:00,9.74,9.75,9.7,9.72,253600.0,8.7083,8.7172,8.6725,8.6904,253600.0
2004-11-17 11:30:00,9.71,9.72,9.67,9.71,310000.0,8.6814,8.6904,8.6457,8.6814,310000.0
2004-11-17 12:00:00,9.71,9.71,9.69,9.69,126400.0,8.6814,8.6814,8.6636,8.6636,126400.0
2004-11-17 12:30:00,9.69,9.7,9.68,9.69,146800.0,8.6636,8.6725,8.6546,8.6636,146800.0
2004-11-17 13:00:00,9.69,9.7,9.64,9.65,237200.0,8.6636,8.6725,8.6189,8.6278,237200.0
2004-11-17 13:30:00,9.65,9.68,9.6,9.67,165600.0,8.6278,8.6546,8.5831,8.6457,165600.0
2004-11-17 14:00:00,9.67,9.68,9.59,9.6,180400.0,8.6457,8.6546,8.5742,8.5831,180400.0
2004-11-17 14:30:00,9.6,9.65,9.55,9.63,251600.0,8.5831,8.6278,8.5384,8.6099,251600.0
2004-11-17 15:00:00,9.63,9.67,9.59,9.59,264400.0,8.6099,8.6457,8.5742,8.5742,264400.0
2004-11-17 15:30:00,9.6,9.65,9.58,9.65,410800.0,8.5831,8.6278,8.5652,8.6278,410800.0
2004-11-18 09:30:00,9.67,9.68,9.56,9.58,404400.0,8.6457,8.6546,8.5473,8.5652,404400.0
2004-11-18 10:00:00,9.59,9.61,9.46,9.49,620000.0,8.5742,8.592,8.4579,8.4847,620000.0
2004-11-18 10:30:00,9.49,9.57,9.49,9.55,294800.0,8.4847,8.5563,8.4847,8.5384,294800.0
2004-11-18 11:00:00,9.55,9.59,9.5,9.57,310800.0,8.5384,8.5742,8.4937,8.5563,310800.0
2004-11-18 11:30:00,9.57,9.6,9.55,9.55,198800.0,8.5563,8.5831,8.5384,8.5384,198800.0
2004-11-18 12:00:00,9.56,9.61,9.55,9.58,154000.0,8.5473,8.592,8.5384,8.5652,154000.0
2004-11-18 12:30:00,9.58,9.59,9.55,9.56,118800.0,8.5652,8.5742,8.5384,8.5473,118800.0
2004-11-18 13:00:00,9.56,9.59,9.55,9.59,99200.0,8.5473,8.5742,8.5384,8.5742,99200.0
2004-11-18 13:30:00,9.59,9.6,9.55,9.56,198400.0,8.5742,8.5831,8.5384,8.5473,198400.0
2004-11-18 14:00:00,9.56,9.56,9.51,9.54,281600.0,8.5473,8.5473,8.5026,8.5295,281600.0
2004-11-18 14:30:00,9.55,9.55,9.48,9.52,620800.0,8.5384,8.5384,8.4758,8.5116,620800.0
2004-11-18 15:00:00,9.53,9.59,9.5,9.58,403600.0,8.5205,8.5742,8.4937,8.5652,403600.0
2004-11-18 15:30:00,9.58,9.6,9.56,9.59,414800.0,8.5652,8.5831,8.5473,8.5742,414800.0
2004-11-19 09:30:00,9.62,9.64,9.49,9.58,308800.0,8.601,8.6189,8.4847,8.5652,308800.0
2004-11-19 10:00:00,9.58,9.58,9.51,9.58,277200.0,8.5652,8.5652,8.5026,8.5652,277200.0
2004-11-19 10:30:00,9.58,9.58,9.47,9.49,404000.0,8.5652,8.5652,8.4669,8.4847,404000.0
2004-11-19 11:00:00,9.49,9.49,9.44,9.49,164800.0,8.4847,8.4847,8.44,8.4847,164800.0
2004-11-19 11:30:00,9.49,9.49,9.48,9.48,90400.0,8.4847,8.4847,8.4758,8.4758,90400.0
2004-11-19 12:00:00,9.49,9.49,9.48,9.49,98000.0,8.4847,8.4847,8.4758,8.4847,98000.0
2004-11-19 12:30:00,9.49,9.5,9.45,9.45,108800.0,8.4847,8.4937,8.449,8.449,108800.0
2004-11-19 13:00:00,9.45,9.47,9.45,9.46,179600.0,8.449,8.4669,8.449,8.4579,179600.0
2004-11-19 13:30:00,9.46,9.97,9.46,9.47,236400.0,8.4579,8.9139,8.4579,8.4669,236400.0
2004-11-19 14:00:00,9.46,9.47,9.42,9.42,133600.0,8.4579,8.4669,8.4222,8.4222,133600.0
2004-11-19 14:30:00,9.42,9.51,9.4,9.46,350000.0,8.4222,8.5026,8.4043,8.4579,350000.0
2004-11-19 15:00:00,9.46,9.49,9.45,9.47,232000.0,8.4579,8.4847,8.449,8.4669,232000.0
2004-11-19 15:30:00,9.47,9.5,9.46,9.49,868000.0,8.4669,8.4937,8.4579,8.4847,868000.0
2004-11-22 09:30:00,9.2,9.37,7.75,9.33,7904400.0,8.2255,8.3775,6.9291,8.3417,7904400.0
2004-11-22 10:00:00,9.34,9.42,9.07,9.09,1283200.0,8.3506,8.4222,8.1092,8.1271,1283200.0
2004-11-22 10:30:00,9.1,9.11,9.0,9.07,617200.0,8.1361,8.145,8.0467,8.1092,617200.0
2004-11-22 11:00:00,9.07,9.16,9.07,9.1,383600.0,8.1092,8.1897,8.1092,8.1361,383600.0
2004-11-22 11:30:00,9.08,9.12,9.06,9.06,341600.0,8.1182,8.1539,8.1003,8.1003,341600.0
2004-11-22 12:00:00,9.06,9.06,9.05,9.05,271600.0,8.1003,8.1003,8.0914,8.0914,271600.0
2004-11-22 12:30:00,9.05,9.22,9.05,9.21,382400.0,8.0914,8.2433,8.0914,8.2344,382400.0
2004-11-22 13:00:00,9.22,9.33,9.2,9.3,482400.0,8.2433,8.3417,8.2255,8.3149,482400.0
2004-11-22 13:30:00,9.31,9.47,9.31,9.43,679600.0,8.3238,8.4669,8.3238,8.4311,679600.0
2004-11-22 14:00:00,9.43,9.46,9.36,9.38,541200.0,8.4311,8.4579,8.3685,8.3864,541200.0
2004-11-22 14:30:00,9.38,9.43,9.2,9.2,594000.0,8.3864,8.4311,8.2255,8.2255,594000.0
2004-11-22 15:00:00,9.2,9.29,9.2,9.28,490000.0,8.2255,8.3059,8.2255,8.297,490000.0
2004-11-22 15:30:00,9.28,9.32,9.24,9.3,673600.0,8.297,8.3328,8.2612,8.3149,673600.0
2004-11-23 09:30:00,9.29,9.31,9.17,9.24,491200.0,8.3059,8.3238,8.1986,8.2612,491200.0
2004-11-23 10:00:00,9.24,9.34,9.23,9.28,704800.0,8.2612,8.3506,8.2523,8.297,704800.0
2004-11-23 10:30:00,9.28,9.31,9.17,9.2,416000.0,8.297,8.3238,8.1986,8.2255,416000.0
2004-11-23 11:00:00,9.19,9.26,9.17,9.19,425200.0,8.2165,8.2791,8.1986,8.2165,425200.0
2004-11-23 11:30:00,9.19,9.24,9.17,9.21,184800.0,8.2165,8.2612,8.1986,8.2344,184800.0
2004-11-23 12:00:00,9.21,9.26,9.2,9.25,414800.0,8.2344,8.2791,8.2255,8.2702,414800.0
2004-11-23 12:30:00,9.25,9.27,9.23,9.23,292400.0,8.2702,8.2881,8.2523,8.2523,292400.0
2004-11-23 13:00:00,9.23,9.25,9.23,9.25,294400.0,8.2523,8.2702,8.2523,8.2702,294400.0
2004-11-23 13:30:00,9.25,9.26,9.24,9.25,310400.0,8.2702,8.2791,8.2612,8.2702,310400.0
2004-11-23 14:00:00,9.26,9.36,9.25,9.35,352800.0,8.2791,8.3685,8.2702,8.3596,352800.0
2004-11-23 14:30:00,9.35,9.37,9.28,9.36,329200.0,8.3596,8.3775,8.297,8.3685,329200.0
2004-11-23 15:00:00,9.37,9.4,9.36,9.38,299600.0,8.3775,8.4043,8.3685,8.3864,299600.0
2004-11-23 15:30:00,9.39,9.47,9.37,9.45,837600.0,8.3953,8.4669,8.3775,8.449,837600.0
2004-11-24 09:30:00,9.47,9.51,9.35,9.42,320400.0,8.4669,8.5026,8.3596,8.4222,320400.0
2004-11-24 10:00:00,9.43,9.49,9.4,9.46,180400.0,8.4311,8.4847,8.4043,8.4579,180400.0
2004-11-24 10:30:00,9.46,9.49,9.43,9.48,124400.0,8.4579,8.4847,8.4311,8.4758,124400.0
2004-11-24 11:00:00,9.47,9.54,9.46,9.54,158000.0,8.4669,8.5295,8.4579,8.5295,158000.0
2004-11-24 11:30:00,9.54,9.55,9.51,9.53,107200.0,8.5295,8.5384,8.5026,8.5205,107200.0
2004-11-24 12:00:00,9.53,9.54,9.51,9.53,62400.0,8.5205,8.5295,8.5026,8.5205,62400.0
2004-11-24 12:30:00,9.53,9.56,9.52,9.56,162800.0,8.5205,8.5473,8.5116,8.5473,162800.0
2004-11-24 13:00:00,9.56,9.58,9.52,9.54,203200.0,8.5473,8.5652,8.5116,8.5295,203200.0
2004-11-24 13:30:00,9.54,9.55,9.5,9.51,155600.0,8.5295,8.5384,8.4937,8.5026,155600.0
2004-11-24 14:00:00,9.5,9.53,9.5,9.52,55600.0,8.4937,8.5205,8.4937,8.5116,55600.0
2004-11-24 14:30:00,9.53,9.56,9.52,9.55,68000.0,8.5205,8.5473,8.5116,8.5384,68000.0
2004-11-24 15:00:00,9.55,9.61,9.54,9.61,228000.0,8.5384,8.592,8.5295,8.592,228000.0
2004-11-24 15:30:00,9.61,9.62,9.57,9.62,238800.0,8.592,8.601,8.5563,8.601,238800.0
2004-11-26 09:30:00,9.63,9.79,9.57,9.78,518000.0,8.6099,8.753,8.5563,8.744,518000.0
2004-11-26 10:00:00,9.83,9.88,9.6,9.83,358000.0,8.7887,8.8334,8.5831,8.7887,358000.0
2004-11-26 10:30:00,9.83,9.88,9.82,9.87,135600.0,8.7887,8.8334,8.7798,8.8245,135600.0
2004-11-26 11:00:00,9.87,9.87,9.79,9.82,228000.0,8.8245,8.8245,8.753,8.7798,228000.0
2004-11-26 11:30:00,9.82,9.85,9.81,9.81,159200.0,8.7798,8.8066,8.7708,8.7708,159200.0
2004-11-26 12:00:00,9.81,9.82,9.76,9.8,144800.0,8.7708,8.7798,8.7261,8.7619,144800.0
2004-11-26 12:30:00,9.8,9.81,9.77,9.78,207200.0,8.7619,8.7708,8.7351,8.744,207200.0
2004-11-29 09:30:00,9.92,9.93,9.74,9.75,691600.0,8.8692,8.8781,8.7083,8.7172,691600.0
2004-11-29 10:00:00,9.75,9.76,9.63,9.65,388000.0,8.7172,8.7261,8.6099,8.6278,388000.0
2004-11-29 10:30:00,9.65,9.7,9.56,9.57,630800.0,8.6278,8.6725,8.5473,8.5563,630800.0
2004-11-29 11:00:00,9.57,9.58,9.42,9.47,696000.0,8.5563,8.5652,8.4222,8.4669,696000.0
2004-11-29 11:30:00,9.47,9.56,9.47,9.5,601600.0,8.4669,8.5473,8.4669,8.4937,601600.0
2004-11-29 12:00:00,9.49,9.51,9.48,9.5,232000.0,8.4847,8.5026,8.4758,8.4937,232000.0
2004-11-29 12:30:00,9.5,9.51,9.48,9.49,182000.0,8.4937,8.5026,8.4758,8.4847,182000.0
2004-11-29 13:00:00,9.49,9.53,9.47,9.49,241200.0,8.4847,8.5205,8.4669,8.4847,241200.0
2004-11-29 13:30:00,9.5,9.55,9.48,9.55,217600.0,8.4937,8.5384,8.4758,8.5384,217600.0
2004-11-29 14:00:00,9.54,9.55,9.53,9.54,257200.0,8.5295,8.5384,8.5205,8.5295,257200.0
2004-11-29 14:30:00,9.54,9.63,9.54,9.62,595200.0,8.5295,8.6099,8.5295,8.601,595200.0
2004-11-29 15:00:00,9.62,9.71,9.59,9.62,593200.0,8.601,8.6814,8.5742,8.601,593200.0
2004-11-29 15:30:00,9.62,9.76,9.62,9.68,712400.0,8.601,8.7261,8.601,8.6546,712400.0
2004-11-30 09:30:00,9.71,9.8,9.66,9.66,400800.0,8.6814,8.7619,8.6367,8.6367,400800.0
2004-11-30 10:00:00,9.68,9.72,9.66,9.72,204800.0,8.6546,8.6904,8.6367,8.6904,204800.0
2004-11-30 10:30:00,9.72,9.72,9.65,9.65,184000.0,8.6904,8.6904,8.6278,8.6278,184000.0
2004-11-30 11:00:00,9.66,9.71,9.65,9.66,231200.0,8.6367,8.6814,8.6278,8.6367,231200.0
2004-11-30 11:30:00,9.67,9.7,9.65,9.68,213200.0,8.6457,8.6725,8.6278,8.6546,213200.0
2004-11-30 12:00:00,9.68,9.69,9.68,9.68,123600.0,8.6546,8.6636,8.6546,8.6546,123600.0
2004-11-30 12:30:00,9.69,9.69,9.65,9.65,190000.0,8.6636,8.6636,8.6278,8.6278,190000.0
2004-11-30 13:00:00,9.65,9.68,9.65,9.67,103200.0,8.6278,8.6546,8.6278,8.6457,103200.0
2004-11-30 13:30:00,9.67,9.67,9.65,9.65,146400.0,8.6457,8.6457,8.6278,8.6278,146400.0
2004-11-30 14:00:00,9.65,9.65,9.6,9.61,252800.0,8.6278,8.6278,8.5831,8.592,252800.0
2004-11-30 14:30:00,9.61,9.62,9.56,9.6,370800.0,8.592,8.601,8.5473,8.5831,370800.0
2004-11-30 15:00:00,9.6,9.66,9.58,9.6,422800.0,8.5831,8.6367,8.5652,8.5831,422800.0
2004-11-30 15:30:00,9.6,9.63,9.54,9.54,919200.0,8.5831,8.6099,8.5295,8.5295,919200.0
2004-12-01 09:30:00,9.57,9.77,9.57,9.76,676000.0,8.5563,8.7351,8.5563,8.7261,676000.0
2004-12-01 10:00:00,9.75,9.76,9.65,9.69,629600.0,8.7172,8.7261,8.6278,8.6636,629600.0
2004-12-01 10:30:00,9.7,9.78,9.67,9.67,744800.0,8.6725,8.744,8.6457,8.6457,744800.0
2004-12-01 11:00:00,9.67,9.68,9.63,9.68,632000.0,8.6457,8.6546,8.6099,8.6546,632000.0
2004-12-01 11:30:00,9.68,9.74,9.65,9.65,330400.0,8.6546,8.7083,8.6278,8.6278,330400.0
2004-12-01 12:00:00,9.65,9.66,9.62,9.65,321600.0,8.6278,8.6367,8.601,8.6278,321600.0
2004-12-01 12:30:00,9.65,9.69,9.65,9.68,220800.0,8.6278,8.6636,8.6278,8.6546,220800.0
2004-12-01 13:00:00,9.69,9.73,9.68,9.69,115200.0,8.6636,8.6993,8.6546,8.6636,115200.0
2004-12-01 13:30:00,9.69,9.71,9.65,9.68,280000.0,8.6636,8.6814,8.6278,8.6546,280000.0
2004-12-01 14:00:00,9.68,9.68,9.62,9.63,330000.0,8.6546,8.6546,8.601,8.6099,330000.0
2004-12-01 14:30:00,9.63,9.67,9.61,9.65,264000.0,8.6099,8.6457,8.592,8.6278,264000.0
2004-12-01 15:00:00,9.65,9.66,9.59,9.62,313200.0,8.6278,8.6367,8.5742,8.601,313200.0
2004-12-01 15:30:00,9.62,9.63,9.62,9.63,433600.0,8.601,8.6099,8.601,8.6099,433600.0
2004-12-02 09:30:00,9.61,9.64,9.43,9.48,1181200.0,8.592,8.6189,8.4311,8.4758,1181200.0
2004-12-02 10:00:00,9.45,9.59,9.44,9.59,465200.0,8.449,8.5742,8.44,8.5742,465200.0
2004-12-02 10:30:00,9.58,9.72,9.58,9.61,497200.0,8.5652,8.6904,8.5652,8.592,497200.0
2004-12-02 11:00:00,9.61,9.66,9.59,9.63,672000.0,8.592,8.6367,8.5742,8.6099,672000.0
2004-12-02 11:30:00,9.63,9.66,9.59,9.62,584400.0,8.6099,8.6367,8.5742,8.601,584400.0
2004-12-02 12:00:00,9.62,9.62,9.56,9.56,182800.0,8.601,8.601,8.5473,8.5473,182800.0
2004-12-02 12:30:00,9.56,9.56,9.51,9.52,146400.0,8.5473,8.5473,8.5026,8.5116,146400.0
2004-12-02 13:00:00,9.53,9.55,9.47,9.49,258000.0,8.5205,8.5384,8.4669,8.4847,258000.0
2004-12-02 13:30:00,9.49,9.56,9.47,9.55,224000.0,8.4847,8.5473,8.4669,8.5384,224000.0
2004-12-02 14:00:00,9.55,9.6,9.55,9.6,129200.0,8.5384,8.5831,8.5384,8.5831,129200.0
2004-12-02 14:30:00,9.6,9.62,9.55,9.56,366800.0,8.5831,8.601,8.5384,8.5473,366800.0
2004-12-02 15:00:00,9.56,9.59,9.53,9.56,270000.0,8.5473,8.5742,8.5205,8.5473,270000.0
2004-12-02 15:30:00,9.56,9.56,9.51,9.55,627200.0,8.5473,8.5473,8.5026,8.5384,627200.0
2004-12-03 09:30:00,9.6,9.73,9.59,9.71,676000.0,8.5831,8.6993,8.5742,8.6814,676000.0
2004-12-03 10:00:00,9.71,9.71,9.58,9.63,505200.0,8.6814,8.6814,8.5652,8.6099,505200.0
2004-12-03 10:30:00,9.63,9.63,9.35,9.41,867600.0,8.6099,8.6099,8.3596,8.4132,867600.0
2004-12-03 11:00:00,9.41,9.45,9.38,9.44,427200.0,8.4132,8.449,8.3864,8.44,427200.0
2004-12-03 11:30:00,9.44,9.49,9.41,9.42,244400.0,8.44,8.4847,8.4132,8.4222,244400.0
2004-12-03 12:00:00,9.42,9.45,9.41,9.44,429200.0,8.4222,8.449,8.4132,8.44,429200.0
2004-12-03 12:30:00,9.44,9.48,9.43,9.46,416400.0,8.44,8.4758,8.4311,8.4579,416400.0
2004-12-03 13:00:00,9.46,9.49,9.44,9.44,269200.0,8.4579,8.4847,8.44,8.44,269200.0
2004-12-03 13:30:00,9.47,9.5,9.44,9.48,266400.0,8.4669,8.4937,8.44,8.4758,266400.0
2004-12-03 14:00:00,9.49,9.5,9.47,9.49,214000.0,8.4847,8.4937,8.4669,8.4847,214000.0
2004-12-03 14:30:00,9.5,9.5,9.43,9.43,276400.0,8.4937,8.4937,8.4311,8.4311,276400.0
2004-12-03 15:00:00,9.44,9.46,9.43,9.44,343200.0,8.44,8.4579,8.4311,8.44,343200.0
2004-12-03 15:30:00,9.44,9.49,9.43,9.44,900400.0,8.44,8.4847,8.4311,8.44,900400.0
2004-12-06 09:30:00,9.56,9.56,9.41,9.49,505600.0,8.5473,8.5473,8.4132,8.4847,505600.0
2004-12-06 10:00:00,9.49,9.55,9.44,9.47,318400.0,8.4847,8.5384,8.44,8.4669,318400.0
2004-12-06 10:30:00,9.48,9.51,9.43,9.45,372000.0,8.4758,8.5026,8.4311,8.449,372000.0
2004-12-06 11:00:00,9.45,9.46,9.4,9.44,142800.0,8.449,8.4579,8.4043,8.44,142800.0
2004-12-06 11:30:00,9.44,9.44,9.43,9.44,137200.0,8.44,8.44,8.4311,8.44,137200.0
2004-12-06 12:00:00,9.44,9.45,9.43,9.45,202800.0,8.44,8.449,8.4311,8.449,202800.0
2004-12-06 12:30:00,9.45,9.45,9.39,9.44,251200.0,8.449,8.449,8.3953,8.44,251200.0
2004-12-06 13:00:00,9.44,9.45,9.41,9.43,335600.0,8.44,8.449,8.4132,8.4311,335600.0
2004-12-06 13:30:00,9.44,9.47,9.43,9.44,238400.0,8.44,8.4669,8.4311,8.44,238400.0
2004-12-06 14:00:00,9.44,9.46,9.44,9.44,180400.0,8.44,8.4579,8.44,8.44,180400.0
2004-12-06 14:30:00,9.44,9.46,9.41,9.45,254400.0,8.44,8.4579,8.4132,8.449,254400.0
2004-12-06 15:00:00,9.45,9.46,9.42,9.43,302000.0,8.449,8.4579,8.4222,8.4311,302000.0
2004-12-06 15:30:00,9.42,9.44,9.4,9.43,664000.0,8.4222,8.44,8.4043,8.4311,664000.0
2004-12-07 09:30:00,9.43,9.49,9.33,9.38,542400.0,8.4311,8.4847,8.3417,8.3864,542400.0
2004-12-07 10:00:00,9.38,9.42,9.37,9.39,360400.0,8.3864,8.4222,8.3775,8.3953,360400.0
2004-12-07 10:30:00,9.39,9.43,9.38,9.39,382800.0,8.3953,8.4311,8.3864,8.3953,382800.0
2004-12-07 11:00:00,9.39,9.41,9.39,9.4,186800.0,8.3953,8.4132,8.3953,8.4043,186800.0
2004-12-07 11:30:00,9.4,9.4,9.29,9.37,262400.0,8.4043,8.4043,8.3059,8.3775,262400.0
2004-12-07 12:00:00,9.37,9.38,9.36,9.38,206000.0,8.3775,8.3864,8.3685,8.3864,206000.0
2004-12-07 12:30:00,9.38,9.38,9.3,9.3,205200.0,8.3864,8.3864,8.3149,8.3149,205200.0
2004-12-07 13:00:00,9.3,9.31,9.2,9.28,536800.0,8.3149,8.3238,8.2255,8.297,536800.0
2004-12-07 13:30:00,9.28,9.28,9.2,9.24,356000.0,8.297,8.297,8.2255,8.2612,356000.0
2004-12-07 14:00:00,9.23,9.25,9.19,9.21,325600.0,8.2523,8.2702,8.2165,8.2344,325600.0
2004-12-07 14:30:00,9.22,9.22,9.19,9.19,415200.0,8.2433,8.2433,8.2165,8.2165,415200.0
2004-12-07 15:00:00,9.19,9.22,9.19,9.21,360400.0,8.2165,8.2433,8.2165,8.2344,360400.0
2004-12-07 15:30:00,9.21,9.22,9.16,9.17,290400.0,8.2344,8.2433,8.1897,8.1986,290400.0
2004-12-08 09:30:00,9.24,9.29,9.19,9.27,681200.0,8.2612,8.3059,8.2165,8.2881,681200.0
2004-12-08 10:00:00,9.28,9.34,9.26,9.27,344400.0,8.297,8.3506,8.2791,8.2881,344400.0
2004-12-08 10:30:00,9.28,9.32,9.19,9.25,409200.0,8.297,8.3328,8.2165,8.2702,409200.0
2004-12-08 11:00:00,9.25,9.26,9.22,9.24,194800.0,8.2702,8.2791,8.2433,8.2612,194800.0
2004-12-08 11:30:00,9.24,9.25,9.21,9.22,211600.0,8.2612,8.2702,8.2344,8.2433,211600.0
2004-12-08 12:00:00,9.22,9.29,9.21,9.24,203600.0,8.2433,8.3059,8.2344,8.2612,203600.0
2004-12-08 12:30:00,9.24,9.27,9.24,9.24,422800.0,8.2612,8.2881,8.2612,8.2612,422800.0
2004-12-08 13:00:00,9.24,9.25,9.23,9.24,200400.0,8.2612,8.2702,8.2523,8.2612,200400.0
2004-12-08 13:30:00,9.24,9.24,9.22,9.22,120000.0,8.2612,8.2612,8.2433,8.2433,120000.0
2004-12-08 14:00:00,9.22,9.22,9.19,9.21,296400.0,8.2433,8.2433,8.2165,8.2344,296400.0
2004-12-08 14:30:00,9.19,9.21,9.19,9.19,418400.0,8.2165,8.2344,8.2165,8.2165,418400.0
2004-12-08 15:00:00,9.19,9.22,9.19,9.2,481600.0,8.2165,8.2433,8.2165,8.2255,481600.0
2004-12-08 15:30:00,9.2,9.22,9.19,9.21,613600.0,8.2255,8.2433,8.2165,8.2344,613600.0
2004-12-09 09:30:00,9.29,9.41,9.26,9.38,637200.0,8.3059,8.4132,8.2791,8.3864,637200.0
2004-12-09 10:00:00,9.38,9.38,9.23,9.25,520400.0,8.3864,8.3864,8.2523,8.2702,520400.0
2004-12-09 10:30:00,9.25,9.27,9.2,9.24,446000.0,8.2702,8.2881,8.2255,8.2612,446000.0
2004-12-09 11:00:00,9.24,9.25,9.13,9.22,375600.0,8.2612,8.2702,8.1629,8.2433,375600.0
2004-12-09 11:30:00,9.22,9.26,9.19,9.24,221600.0,8.2433,8.2791,8.2165,8.2612,221600.0
2004-12-09 12:00:00,9.24,9.33,9.22,9.33,152400.0,8.2612,8.3417,8.2433,8.3417,152400.0
2004-12-09 12:30:00,9.33,9.35,9.3,9.31,174800.0,8.3417,8.3596,8.3149,8.3238,174800.0
2004-12-09 13:00:00,9.31,9.35,9.29,9.33,250400.0,8.3238,8.3596,8.3059,8.3417,250400.0
2004-12-09 13:30:00,9.33,9.37,9.33,9.37,128800.0,8.3417,8.3775,8.3417,8.3775,128800.0
2004-12-09 14:00:00,9.37,9.37,9.32,9.32,126000.0,8.3775,8.3775,8.3328,8.3328,126000.0
2004-12-09 14:30:00,9.32,9.38,9.32,9.38,256800.0,8.3328,8.3864,8.3328,8.3864,256800.0
2004-12-09 15:00:00,9.38,9.48,9.34,9.48,700000.0,8.3864,8.4758,8.3506,8.4758,700000.0
2004-12-09 15:30:00,9.47,9.48,9.4,9.46,727600.0,8.4669,8.4758,8.4043,8.4579,727600.0
2004-12-10 09:30:00,9.55,9.85,9.46,9.72,1682800.0,8.5384,8.8066,8.4579,8.6904,1682800.0
2004-12-10 10:00:00,9.73,9.76,9.68,9.7,540000.0,8.6993,8.7261,8.6546,8.6725,540000.0
2004-12-10 10:30:00,9.7,9.72,9.2,9.68,282400.0,8.6725,8.6904,8.2255,8.6546,282400.0
2004-12-10 11:00:00,9.68,9.68,9.59,9.67,397200.0,8.6546,8.6546,8.5742,8.6457,397200.0
2004-12-10 11:30:00,9.67,9.67,9.62,9.63,226400.0,8.6457,8.6457,8.601,8.6099,226400.0
2004-12-10 12:00:00,9.64,9.67,9.63,9.66,131200.0,8.6189,8.6457,8.6099,8.6367,131200.0
2004-12-10 12:30:00,9.65,9.67,9.64,9.64,207600.0,8.6278,8.6457,8.6189,8.6189,207600.0
2004-12-10 13:00:00,9.65,9.68,9.64,9.65,140400.0,8.6278,8.6546,8.6189,8.6278,140400.0
2004-12-10 13:30:00,9.65,9.69,9.64,9.68,120800.0,8.6278,8.6636,8.6189,8.6546,120800.0
2004-12-10 14:00:00,9.68,9.69,9.6,9.61,158000.0,8.6546,8.6636,8.5831,8.592,158000.0
2004-12-10 14:30:00,9.6,9.87,9.56,9.58,217600.0,8.5831,8.8245,8.5473,8.5652,217600.0
2004-12-10 15:00:00,9.58,9.59,9.56,9.59,250000.0,8.5652,8.5742,8.5473,8.5742,250000.0
2004-12-10 15:30:00,9.58,9.6,9.55,9.56,660800.0,8.5652,8.5831,8.5384,8.5473,660800.0
2004-12-13 09:30:00,9.7,9.83,9.67,9.8,777200.0,8.6725,8.7887,8.6457,8.7619,777200.0
2004-12-13 10:00:00,9.8,9.83,9.78,9.81,569600.0,8.7619,8.7887,8.744,8.7708,569600.0
2004-12-13 10:30:00,9.81,9.83,9.76,9.8,482400.0,8.7708,8.7887,8.7261,8.7619,482400.0
2004-12-13 11:00:00,9.8,9.82,9.76,9.77,367600.0,8.7619,8.7798,8.7261,8.7351,367600.0
2004-12-13 11:30:00,9.77,9.79,9.76,9.78,282000.0,8.7351,8.753,8.7261,8.744,282000.0
2004-12-13 12:00:00,9.78,9.81,9.76,9.8,242000.0,8.744,8.7708,8.7261,8.7619,242000.0
2004-12-13 12:30:00,9.8,9.81,9.78,9.8,164800.0,8.7619,8.7708,8.744,8.7619,164800.0
2004-12-13 13:00:00,9.81,9.84,9.8,9.84,268000.0,8.7708,8.7977,8.7619,8.7977,268000.0
2004-12-13 13:30:00,9.84,9.88,9.82,9.87,216400.0,8.7977,8.8334,8.7798,8.8245,216400.0
2004-12-13 14:00:00,9.87,9.88,9.83,9.85,312400.0,8.8245,8.8334,8.7887,8.8066,312400.0
2004-12-13 14:30:00,9.84,9.88,9.83,9.87,358000.0,8.7977,8.8334,8.7887,8.8245,358000.0
2004-12-13 15:00:00,9.87,9.91,9.86,9.91,802400.0,8.8245,8.8603,8.8156,8.8603,802400.0
2004-12-13 15:30:00,9.9,9.95,9.87,9.94,719200.0,8.8513,8.896,8.8245,8.8871,719200.0
2004-12-14 09:30:00,9.98,9.99,9.81,9.9,626400.0,8.9228,8.9318,8.7708,8.8513,626400.0
2004-12-14 10:00:00,9.9,9.93,9.85,9.89,503200.0,8.8513,8.8781,8.8066,8.8424,503200.0
2004-12-14 10:30:00,9.89,9.97,9.89,9.91,428400.0,8.8424,8.9139,8.8424,8.8603,428400.0
2004-12-14 11:00:00,9.91,9.98,9.91,9.97,290800.0,8.8603,8.9228,8.8603,8.9139,290800.0
2004-12-14 11:30:00,9.97,9.99,9.96,9.97,336800.0,8.9139,8.9318,8.905,8.9139,336800.0
2004-12-14 12:00:00,9.99,10.06,9.95,10.06,726000.0,8.9318,8.9944,8.896,8.9944,726000.0
2004-12-14 12:30:00,10.06,10.1,10.03,10.04,847200.0,8.9944,9.0301,8.9675,8.9765,847200.0
2004-12-14 13:00:00,10.04,10.06,10.02,10.05,410800.0,8.9765,8.9944,8.9586,8.9854,410800.0
2004-12-14 13:30:00,10.05,10.12,9.97,10.1,413200.0,8.9854,9.048,8.9139,9.0301,413200.0
2004-12-14 14:00:00,10.1,10.15,10.09,10.12,387200.0,9.0301,9.0748,9.0212,9.048,387200.0
2004-12-14 14:30:00,10.12,10.19,10.11,10.17,452800.0,9.048,9.1106,9.0391,9.0927,452800.0
2004-12-14 15:00:00,10.17,10.27,10.16,10.21,1313200.0,9.0927,9.1821,9.0838,9.1285,1313200.0
2004-12-14 15:30:00,10.21,10.24,10.19,10.23,1217600.0,9.1285,9.1553,9.1106,9.1464,1217600.0
2004-12-15 09:30:00,10.14,10.25,10.12,10.24,1303600.0,9.0659,9.1642,9.048,9.1553,1303600.0
2004-12-15 10:00:00,10.24,10.33,10.21,10.32,712000.0,9.1553,9.2358,9.1285,9.2268,712000.0
2004-12-15 10:30:00,10.32,10.32,10.24,10.29,373200.0,9.2268,9.2268,9.1553,9.2,373200.0
2004-12-15 11:00:00,10.29,10.3,10.16,10.17,497600.0,9.2,9.2089,9.0838,9.0927,497600.0
2004-12-15 11:30:00,10.16,10.17,10.13,10.15,373600.0,9.0838,9.0927,9.057,9.0748,373600.0
2004-12-15 12:00:00,10.15,10.15,10.08,10.1,397200.0,9.0748,9.0748,9.0122,9.0301,397200.0
2004-12-15 12:30:00,10.1,10.13,10.09,10.11,176000.0,9.0301,9.057,9.0212,9.0391,176000.0
2004-12-15 13:00:00,10.11,10.12,10.09,10.1,256800.0,9.0391,9.048,9.0212,9.0301,256800.0
2004-12-15 13:30:00,10.1,10.21,10.1,10.1,390000.0,9.0301,9.1285,9.0301,9.0301,390000.0
2004-12-15 14:00:00,10.1,10.1,10.09,10.1,113200.0,9.0301,9.0301,9.0212,9.0301,113200.0
2004-12-15 14:30:00,10.1,10.1,10.07,10.07,184000.0,9.0301,9.0301,9.0033,9.0033,184000.0
2004-12-15 15:00:00,10.07,10.1,10.07,10.1,323600.0,9.0033,9.0301,9.0033,9.0301,323600.0
2004-12-15 15:30:00,10.1,10.15,10.1,10.13,446000.0,9.0301,9.0748,9.0301,9.057,446000.0
2004-12-16 09:30:00,10.14,10.21,9.95,10.08,642000.0,9.0659,9.1285,8.896,9.0122,642000.0
2004-12-16 10:00:00,10.07,10.09,9.99,10.03,318400.0,9.0033,9.0212,8.9318,8.9675,318400.0
2004-12-16 10:30:00,10.02,10.03,9.94,9.97,420000.0,8.9586,8.9675,8.8871,8.9139,420000.0
2004-12-16 11:00:00,9.97,10.01,9.95,10.01,510400.0,8.9139,8.9497,8.896,8.9497,510400.0
2004-12-16 11:30:00,10.0,10.02,9.98,9.99,483200.0,8.9407,8.9586,8.9228,8.9318,483200.0
2004-12-16 12:00:00,9.99,10.03,9.99,10.02,360000.0,8.9318,8.9675,8.9318,8.9586,360000.0
2004-12-16 12:30:00,10.02,10.02,9.96,9.97,338000.0,8.9586,8.9586,8.905,8.9139,338000.0
2004-12-16 13:00:00,9.97,9.98,9.91,9.92,472800.0,8.9139,8.9228,8.8603,8.8692,472800.0
2004-12-16 13:30:00,9.92,9.93,9.86,9.87,445200.0,8.8692,8.8781,8.8156,8.8245,445200.0
2004-12-16 14:00:00,9.87,9.88,9.61,9.69,720400.0,8.8245,8.8334,8.592,8.6636,720400.0
2004-12-16 14:30:00,9.7,9.81,9.67,9.78,725200.0,8.6725,8.7708,8.6457,8.744,725200.0
2004-12-16 15:00:00,9.78,9.92,9.78,9.87,665200.0,8.744,8.8692,8.744,8.8245,665200.0
2004-12-16 15:30:00,9.87,9.89,9.8,9.84,911200.0,8.8245,8.8424,8.7619,8.7977,911200.0
2004-12-17 09:30:00,9.83,9.88,9.71,9.81,1169200.0,8.7887,8.8334,8.6814,8.7708,1169200.0
2004-12-17 10:00:00,9.79,9.83,9.77,9.8,281200.0,8.753,8.7887,8.7351,8.7619,281200.0
2004-12-17 10:30:00,9.82,9.87,9.8,9.83,243600.0,8.7798,8.8245,8.7619,8.7887,243600.0
2004-12-17 11:00:00,9.84,9.85,9.81,9.83,157600.0,8.7977,8.8066,8.7708,8.7887,157600.0
2004-12-17 11:30:00,9.82,9.83,9.78,9.8,179600.0,8.7798,8.7887,8.744,8.7619,179600.0
2004-12-17 12:00:00,9.8,9.8,9.76,9.77,238800.0,8.7619,8.7619,8.7261,8.7351,238800.0
2004-12-17 12:30:00,9.77,9.83,9.77,9.82,188000.0,8.7351,8.7887,8.7351,8.7798,188000.0
2004-12-17 13:00:00,9.82,9.83,9.81,9.81,217600.0,8.7798,8.7887,8.7708,8.7708,217600.0
2004-12-17 13:30:00,9.81,9.84,9.81,9.83,383600.0,8.7708,8.7977,8.7708,8.7887,383600.0
2004-12-17 14:00:00,9.84,9.87,9.82,9.86,290800.0,8.7977,8.8245,8.7798,8.8156,290800.0
2004-12-17 14:30:00,9.86,9.95,9.84,9.92,630800.0,8.8156,8.896,8.7977,8.8692,630800.0
2004-12-17 15:00:00,9.92,9.95,9.9,9.92,894400.0,8.8692,8.896,8.8513,8.8692,894400.0
2004-12-17 15:30:00,9.92,9.97,9.83,9.96,1688800.0,8.8692,8.9139,8.7887,8.905,1688800.0
2004-12-20 09:30:00,9.93,9.94,9.72,9.82,861200.0,8.8781,8.8871,8.6904,8.7798,861200.0
2004-12-20 10:00:00,9.81,10.02,9.81,9.95,1110000.0,8.7708,8.9586,8.7708,8.896,1110000.0
2004-12-20 10:30:00,9.94,9.96,9.9,9.9,216800.0,8.8871,8.905,8.8513,8.8513,216800.0
2004-12-20 11:00:00,9.9,9.96,9.9,9.93,194400.0,8.8513,8.905,8.8513,8.8781,194400.0
2004-12-20 11:30:00,9.93,9.95,9.88,9.88,323600.0,8.8781,8.896,8.8334,8.8334,323600.0
2004-12-20 12:00:00,9.88,9.9,9.88,9.9,222800.0,8.8334,8.8513,8.8334,8.8513,222800.0
2004-12-20 12:30:00,9.9,9.91,9.88,9.9,155200.0,8.8513,8.8603,8.8334,8.8513,155200.0
2004-12-20 13:00:00,9.9,9.91,9.86,9.89,414800.0,8.8513,8.8603,8.8156,8.8424,414800.0
2004-12-20 13:30:00,9.89,9.93,9.87,9.9,208800.0,8.8424,8.8781,8.8245,8.8513,208800.0
2004-12-20 14:00:00,9.9,9.93,9.89,9.92,166800.0,8.8513,8.8781,8.8424,8.8692,166800.0
2004-12-20 14:30:00,9.91,9.94,9.89,9.89,286400.0,8.8603,8.8871,8.8424,8.8424,286400.0
2004-12-20 15:00:00,9.89,9.92,9.88,9.92,314400.0,8.8424,8.8692,8.8334,8.8692,314400.0
2004-12-20 15:30:00,9.93,9.93,9.88,9.92,377600.0,8.8781,8.8781,8.8334,8.8692,377600.0
2004-12-21 09:30:00,9.99,10.08,9.93,9.95,453200.0,8.9318,9.0122,8.8781,8.896,453200.0
2004-12-21 10:00:00,9.94,9.97,9.84,9.86,458000.0,8.8871,8.9139,8.7977,8.8156,458000.0
2004-12-21 10:30:00,9.86,9.89,9.83,9.85,349600.0,8.8156,8.8424,8.7887,8.8066,349600.0
2004-12-21 11:00:00,9.84,9.91,9.84,9.9,349600.0,8.7977,8.8603,8.7977,8.8513,349600.0
2004-12-21 11:30:00,9.9,9.91,9.86,9.9,209600.0,8.8513,8.8603,8.8156,8.8513,209600.0
2004-12-21 12:00:00,9.92,9.92,9.88,9.91,194400.0,8.8692,8.8692,8.8334,8.8603,194400.0
2004-12-21 12:30:00,9.91,9.95,9.9,9.95,248800.0,8.8603,8.896,8.8513,8.896,248800.0
2004-12-21 13:00:00,9.95,9.95,9.9,9.9,193200.0,8.896,8.896,8.8513,8.8513,193200.0
2004-12-21 13:30:00,9.9,9.9,9.88,9.88,170000.0,8.8513,8.8513,8.8334,8.8334,170000.0
2004-12-21 14:00:00,9.88,9.9,9.88,9.9,280400.0,8.8334,8.8513,8.8334,8.8513,280400.0
2004-12-21 14:30:00,9.9,9.93,9.88,9.91,276800.0,8.8513,8.8781,8.8334,8.8603,276800.0
2004-12-21 15:00:00,9.91,9.92,9.9,9.91,350800.0,8.8603,8.8692,8.8513,8.8603,350800.0
2004-12-21 15:30:00,9.91,9.99,9.91,9.97,872800.0,8.8603,8.9318,8.8603,8.9139,872800.0
2004-12-22 09:30:00,9.84,9.93,9.84,9.84,354000.0,8.7977,8.8781,8.7977,8.7977,354000.0
2004-12-22 10:00:00,9.83,9.87,9.77,9.86,483600.0,8.7887,8.8245,8.7351,8.8156,483600.0
2004-12-22 10:30:00,9.85,9.89,9.85,9.87,292800.0,8.8066,8.8424,8.8066,8.8245,292800.0
2004-12-22 11:00:00,9.87,9.88,9.85,9.86,285200.0,8.8245,8.8334,8.8066,8.8156,285200.0
2004-12-22 11:30:00,9.87,9.88,9.85,9.87,146800.0,8.8245,8.8334,8.8066,8.8245,146800.0
2004-12-22 12:00:00,9.87,9.88,9.87,9.88,126000.0,8.8245,8.8334,8.8245,8.8334,126000.0
2004-12-22 12:30:00,9.87,9.88,9.86,9.87,169200.0,8.8245,8.8334,8.8156,8.8245,169200.0
2004-12-22 13:00:00,9.88,9.88,9.87,9.88,131200.0,8.8334,8.8334,8.8245,8.8334,131200.0
2004-12-22 13:30:00,9.88,9.88,9.87,9.87,94800.0,8.8334,8.8334,8.8245,8.8245,94800.0
2004-12-22 14:00:00,9.87,9.88,9.87,9.88,162000.0,8.8245,8.8334,8.8245,8.8334,162000.0
2004-12-22 14:30:00,9.88,9.88,9.87,9.87,137600.0,8.8334,8.8334,8.8245,8.8245,137600.0
2004-12-22 15:00:00,9.87,9.88,9.85,9.85,223200.0,8.8245,8.8334,8.8066,8.8066,223200.0
2004-12-22 15:30:00,9.86,9.86,9.8,9.86,1069600.0,8.8156,8.8156,8.7619,8.8156,1069600.0
2004-12-23 09:30:00,10.19,10.23,10.08,10.13,1690800.0,9.1106,9.1464,9.0122,9.057,1690800.0
2004-12-23 10:00:00,10.14,10.15,10.11,10.13,571600.0,9.0659,9.0748,9.0391,9.057,571600.0
2004-12-23 10:30:00,10.13,10.13,10.09,10.12,313200.0,9.057,9.057,9.0212,9.048,313200.0
2004-12-23 11:00:00,10.12,10.14,10.11,10.13,295200.0,9.048,9.0659,9.0391,9.057,295200.0
2004-12-23 11:30:00,10.13,10.18,10.12,10.15,391200.0,9.057,9.1017,9.048,9.0748,391200.0
2004-12-23 12:00:00,10.16,10.16,10.11,10.13,236400.0,9.0838,9.0838,9.0391,9.057,236400.0
2004-12-23 12:30:00,10.13,10.13,10.11,10.11,135600.0,9.057,9.057,9.0391,9.0391,135600.0
2004-12-23 13:00:00,10.11,10.12,10.08,10.11,217600.0,9.0391,9.048,9.0122,9.0391,217600.0
2004-12-23 13:30:00,10.1,10.11,10.09,10.11,260800.0,9.0301,9.0391,9.0212,9.0391,260800.0
2004-12-23 14:00:00,10.11,10.11,10.1,10.1,172000.0,9.0391,9.0391,9.0301,9.0301,172000.0
2004-12-23 14:30:00,10.1,10.13,10.1,10.12,319200.0,9.0301,9.057,9.0301,9.048,319200.0
2004-12-23 15:00:00,10.12,10.15,10.1,10.13,822800.0,9.048,9.0748,9.0301,9.057,822800.0
2004-12-23 15:30:00,10.13,10.13,10.1,10.11,413200.0,9.057,9.057,9.0301,9.0391,413200.0
2004-12-27 09:30:00,10.22,10.22,10.06,10.11,498000.0,9.1374,9.1374,8.9944,9.0391,498000.0
2004-12-27 10:00:00,10.12,10.13,10.05,10.08,223200.0,9.048,9.057,8.9854,9.0122,223200.0
2004-12-27 10:30:00,10.1,10.13,10.08,10.09,222400.0,9.0301,9.057,9.0122,9.0212,222400.0
2004-12-27 11:00:00,10.09,10.11,10.04,10.05,132000.0,9.0212,9.0391,8.9765,8.9854,132000.0
2004-12-27 11:30:00,10.04,10.11,9.95,10.1,292400.0,8.9765,9.0391,8.896,9.0301,292400.0
2004-12-27 12:00:00,10.1,10.1,10.08,10.1,65600.0,9.0301,9.0301,9.0122,9.0301,65600.0
2004-12-27 12:30:00,10.09,10.1,10.07,10.09,53200.0,9.0212,9.0301,9.0033,9.0212,53200.0
2004-12-27 13:00:00,10.09,10.1,10.07,10.08,114000.0,9.0212,9.0301,9.0033,9.0122,114000.0
2004-12-27 13:30:00,10.08,10.08,10.0,10.03,285600.0,9.0122,9.0122,8.9407,8.9675,285600.0
2004-12-27 14:00:00,10.03,10.06,10.01,10.05,470400.0,8.9675,8.9944,8.9497,8.9854,470400.0
2004-12-27 14:30:00,10.05,10.09,10.03,10.07,342000.0,8.9854,9.0212,8.9675,9.0033,342000.0
2004-12-27 15:00:00,10.07,10.11,10.04,10.11,424800.0,9.0033,9.0391,8.9765,9.0391,424800.0
2004-12-27 15:30:00,10.11,10.13,10.08,10.13,464400.0,9.0391,9.057,9.0122,9.057,464400.0
2004-12-28 09:30:00,10.2,10.26,10.16,10.26,753200.0,9.1195,9.1732,9.0838,9.1732,753200.0
2004-12-28 10:00:00,10.26,10.37,10.25,10.36,693600.0,9.1732,9.2715,9.1642,9.2626,693600.0
2004-12-28 10:30:00,10.36,10.43,10.15,10.4,571600.0,9.2626,9.3252,9.0748,9.2984,571600.0
2004-12-28 11:00:00,10.4,10.47,10.38,10.46,580000.0,9.2984,9.3609,9.2805,9.352,580000.0
2004-12-28 11:30:00,10.46,10.47,10.41,10.45,447200.0,9.352,9.3609,9.3073,9.3431,447200.0
2004-12-28 12:00:00,10.44,10.47,10.44,10.46,306800.0,9.3341,9.3609,9.3341,9.352,306800.0
2004-12-28 12:30:00,10.46,10.49,10.46,10.48,390000.0,9.352,9.3788,9.352,9.3699,390000.0
2004-12-28 13:00:00,10.49,10.52,10.46,10.48,455200.0,9.3788,9.4056,9.352,9.3699,455200.0
2004-12-28 13:30:00,10.48,10.61,10.48,10.54,914400.0,9.3699,9.4861,9.3699,9.4235,914400.0
2004-12-28 14:00:00,10.54,10.61,10.5,10.59,847200.0,9.4235,9.4861,9.3878,9.4682,847200.0
2004-12-28 14:30:00,10.59,10.64,10.55,10.56,648800.0,9.4682,9.5129,9.4325,9.4414,648800.0
2004-12-28 15:00:00,10.56,10.62,10.53,10.54,760400.0,9.4414,9.495,9.4146,9.4235,760400.0
2004-12-28 15:30:00,10.54,10.68,10.49,10.68,6140400.0,9.4235,9.5487,9.3788,9.5487,6140400.0
2004-12-29 09:30:00,10.6,10.67,10.44,10.55,2514000.0,9.4772,9.5398,9.3341,9.4325,2514000.0
2004-12-29 10:00:00,10.56,10.56,10.51,10.51,496800.0,9.4414,9.4414,9.3967,9.3967,496800.0
2004-12-29 10:30:00,10.51,10.56,10.51,10.52,367200.0,9.3967,9.4414,9.3967,9.4056,367200.0
2004-12-29 11:00:00,10.53,10.54,10.48,10.53,605600.0,9.4146,9.4235,9.3699,9.4146,605600.0
2004-12-29 11:30:00,10.52,10.53,10.45,10.46,500800.0,9.4056,9.4146,9.3431,9.352,500800.0
2004-12-29 12:00:00,10.47,10.5,10.44,10.49,254800.0,9.3609,9.3878,9.3341,9.3788,254800.0
2004-12-29 12:30:00,10.5,10.53,10.49,10.49,276800.0,9.3878,9.4146,9.3788,9.3788,276800.0
2004-12-29 13:00:00,10.49,10.51,10.48,10.5,182400.0,9.3788,9.3967,9.3699,9.3878,182400.0
2004-12-29 13:30:00,10.5,10.51,10.47,10.49,236800.0,9.3878,9.3967,9.3609,9.3788,236800.0
2004-12-29 14:00:00,10.49,10.53,10.49,10.5,359200.0,9.3788,9.4146,9.3788,9.3878,359200.0
2004-12-29 14:30:00,10.5,10.51,10.48,10.49,529600.0,9.3878,9.3967,9.3699,9.3788,529600.0
2004-12-29 15:00:00,10.49,10.53,10.49,10.53,302400.0,9.3788,9.4146,9.3788,9.4146,302400.0
2004-12-29 15:30:00,10.53,10.59,10.53,10.57,588000.0,9.4146,9.4682,9.4146,9.4503,588000.0
2004-12-30 09:30:00,10.65,10.66,10.56,10.58,377200.0,9.5219,9.5308,9.4414,9.4593,377200.0
2004-12-30 10:00:00,10.58,10.59,10.5,10.57,214400.0,9.4593,9.4682,9.3878,9.4503,214400.0
2004-12-30 10:30:00,10.57,10.65,10.52,10.53,214000.0,9.4503,9.5219,9.4056,9.4146,214000.0
2004-12-30 11:00:00,10.53,10.54,10.5,10.52,159200.0,9.4146,9.4235,9.3878,9.4056,159200.0
2004-12-30 11:30:00,10.52,10.53,10.49,10.49,98800.0,9.4056,9.4146,9.3788,9.3788,98800.0
2004-12-30 12:00:00,10.49,10.52,10.47,10.51,163600.0,9.3788,9.4056,9.3609,9.3967,163600.0
2004-12-30 12:30:00,10.52,10.56,10.5,10.53,177200.0,9.4056,9.4414,9.3878,9.4146,177200.0
2004-12-30 13:00:00,10.53,10.56,10.53,10.55,328800.0,9.4146,9.4414,9.4146,9.4325,328800.0
2004-12-30 13:30:00,10.55,10.57,10.54,10.56,148400.0,9.4325,9.4503,9.4235,9.4414,148400.0
2004-12-30 14:00:00,10.56,10.58,10.56,10.57,149600.0,9.4414,9.4593,9.4414,9.4503,149600.0
2004-12-30 14:30:00,10.57,10.6,10.56,10.6,214000.0,9.4503,9.4772,9.4414,9.4772,214000.0
2004-12-30 15:00:00,10.6,10.61,10.56,10.6,300400.0,9.4772,9.4861,9.4414,9.4772,300400.0
2004-12-30 15:30:00,10.61,10.63,10.57,10.59,411200.0,9.4861,9.504,9.4503,9.4682,411200.0
2004-12-31 09:30:00,10.61,10.65,10.55,10.62,199200.0,9.4861,9.5219,9.4325,9.495,199200.0
2004-12-31 10:00:00,10.61,10.63,10.57,10.62,80400.0,9.4861,9.504,9.4503,9.495,80400.0
2004-12-31 10:30:00,10.62,10.73,10.61,10.7,476400.0,9.495,9.5934,9.4861,9.5666,476400.0
2004-12-31 11:00:00,10.7,10.72,10.6,10.63,368000.0,9.5666,9.5845,9.4772,9.504,368000.0
2004-12-31 11:30:00,10.63,10.7,10.63,10.65,116000.0,9.504,9.5666,9.504,9.5219,116000.0
2004-12-31 12:00:00,10.65,10.67,10.63,10.63,98400.0,9.5219,9.5398,9.504,9.504,98400.0
2004-12-31 12:30:00,10.63,10.65,10.61,10.62,70800.0,9.504,9.5219,9.4861,9.495,70800.0
2004-12-31 13:00:00,10.62,10.63,10.61,10.62,60400.0,9.495,9.504,9.4861,9.495,60400.0
2004-12-31 13:30:00,10.62,10.63,10.61,10.63,176800.0,9.495,9.504,9.4861,9.504,176800.0
2004-12-31 14:00:00,10.62,10.64,10.61,10.64,156400.0,9.495,9.5129,9.4861,9.5129,156400.0
2004-12-31 14:30:00,10.64,10.65,10.63,10.63,88400.0,9.5129,9.5219,9.504,9.504,88400.0
2004-12-31 15:00:00,10.63,10.64,10.6,10.63,94000.0,9.504,9.5129,9.4772,9.504,94000.0
2004-12-31 15:30:00,10.63,10.63,10.55,10.58,374800.0,9.504,9.504,9.4325,9.4593,374800.0
2005-01-03 09:30:00,10.94,11.02,10.74,10.77,1740400.0,9.7812,9.8527,9.6023,9.6292,1740400.0
2005-01-03 10:00:00,10.77,10.77,10.39,10.4,1334800.0,9.6292,9.6292,9.2894,9.2984,1334800.0
2005-01-03 10:30:00,10.39,10.4,10.2,10.4,1376800.0,9.2894,9.2984,9.1195,9.2984,1376800.0
2005-01-03 11:00:00,10.4,10.41,10.33,10.35,560400.0,9.2984,9.3073,9.2358,9.2536,560400.0
2005-01-03 11:30:00,10.35,10.41,10.31,10.4,357600.0,9.2536,9.3073,9.2179,9.2984,357600.0
2005-01-03 12:00:00,10.4,10.42,10.38,10.38,379200.0,9.2984,9.3162,9.2805,9.2805,379200.0
2005-01-03 12:30:00,10.38,10.42,10.35,10.42,231200.0,9.2805,9.3162,9.2536,9.3162,231200.0
2005-01-03 13:00:00,10.42,10.42,10.36,10.37,106400.0,9.3162,9.3162,9.2626,9.2715,106400.0
2005-01-03 13:30:00,10.37,10.38,10.34,10.35,174400.0,9.2715,9.2805,9.2447,9.2536,174400.0
2005-01-03 14:00:00,10.34,10.35,10.31,10.33,315200.0,9.2447,9.2536,9.2179,9.2358,315200.0
2005-01-03 14:30:00,10.33,10.5,10.33,10.43,508400.0,9.2358,9.3878,9.2358,9.3252,508400.0
2005-01-03 15:00:00,10.43,10.46,10.4,10.41,366000.0,9.3252,9.352,9.2984,9.3073,366000.0
2005-01-03 15:30:00,10.41,10.46,10.37,10.44,858800.0,9.3073,9.352,9.2715,9.3341,858800.0
2005-01-04 09:30:00,10.48,10.69,10.47,10.63,2010800.0,9.3699,9.5576,9.3609,9.504,2010800.0
2005-01-04 10:00:00,10.63,10.83,10.62,10.81,931600.0,9.504,9.6828,9.495,9.6649,931600.0
2005-01-04 10:30:00,10.81,10.82,10.7,10.73,951600.0,9.6649,9.6739,9.5666,9.5934,951600.0
2005-01-04 11:00:00,10.72,10.73,10.61,10.62,715600.0,9.5845,9.5934,9.4861,9.495,715600.0
2005-01-04 11:30:00,10.62,10.65,10.59,10.63,512000.0,9.495,9.5219,9.4682,9.504,512000.0
2005-01-04 12:00:00,10.63,10.64,10.47,10.49,698400.0,9.504,9.5129,9.3609,9.3788,698400.0
2005-01-04 12:30:00,10.49,10.52,10.47,10.51,347600.0,9.3788,9.4056,9.3609,9.3967,347600.0
2005-01-04 13:00:00,10.51,10.56,10.51,10.53,304400.0,9.3967,9.4414,9.3967,9.4146,304400.0
2005-01-04 13:30:00,10.53,10.55,10.49,10.54,278000.0,9.4146,9.4325,9.3788,9.4235,278000.0
2005-01-04 14:00:00,10.53,10.53,10.46,10.49,395200.0,9.4146,9.4146,9.352,9.3788,395200.0
2005-01-04 14:30:00,10.49,10.5,10.38,10.42,1072000.0,9.3788,9.3878,9.2805,9.3162,1072000.0
2005-01-04 15:00:00,10.42,10.63,10.37,10.4,983600.0,9.3162,9.504,9.2715,9.2984,983600.0
2005-01-04 15:30:00,10.4,10.44,10.35,10.35,914400.0,9.2984,9.3341,9.2536,9.2536,914400.0
2005-01-05 09:30:00,10.33,10.5,10.32,10.34,833200.0,9.2358,9.3878,9.2268,9.2447,833200.0
2005-01-05 10:00:00,10.34,10.41,10.33,10.33,613200.0,9.2447,9.3073,9.2358,9.2358,613200.0
2005-01-05 10:30:00,10.33,10.38,10.29,10.3,625600.0,9.2358,9.2805,9.2,9.2089,625600.0
2005-01-05 11:00:00,10.3,10.36,10.3,10.33,344400.0,9.2089,9.2626,9.2089,9.2358,344400.0
2005-01-05 11:30:00,10.33,10.38,10.33,10.35,263200.0,9.2358,9.2805,9.2358,9.2536,263200.0
2005-01-05 12:00:00,10.36,10.36,10.25,10.3,408800.0,9.2626,9.2626,9.1642,9.2089,408800.0
2005-01-05 12:30:00,10.3,10.34,10.27,10.34,286000.0,9.2089,9.2447,9.1821,9.2447,286000.0
2005-01-05 13:00:00,10.33,10.38,10.31,10.38,234000.0,9.2358,9.2805,9.2179,9.2805,234000.0
2005-01-05 13:30:00,10.38,10.42,10.34,10.34,329600.0,9.2805,9.3162,9.2447,9.2447,329600.0
2005-01-05 14:00:00,10.33,10.35,10.32,10.35,216800.0,9.2358,9.2536,9.2268,9.2536,216800.0
2005-01-05 14:30:00,10.35,10.36,10.33,10.33,295600.0,9.2536,9.2626,9.2358,9.2358,295600.0
2005-01-05 15:00:00,10.33,10.37,10.29,10.32,332400.0,9.2358,9.2715,9.2,9.2268,332400.0
2005-01-05 15:30:00,10.32,10.32,10.24,10.24,772000.0,9.2268,9.2268,9.1553,9.1553,772000.0
2005-01-06 09:30:00,10.29,10.33,10.15,10.18,884400.0,9.2,9.2358,9.0748,9.1017,884400.0
2005-01-06 10:00:00,10.18,10.18,10.06,10.14,854400.0,9.1017,9.1017,8.9944,9.0659,854400.0
2005-01-06 10:30:00,10.14,10.16,10.02,10.05,370800.0,9.0659,9.0838,8.9586,8.9854,370800.0
2005-01-06 11:00:00,10.05,10.14,10.05,10.14,370000.0,8.9854,9.0659,8.9854,9.0659,370000.0
2005-01-06 11:30:00,10.14,10.23,10.14,10.19,553200.0,9.0659,9.1464,9.0659,9.1106,553200.0
2005-01-06 12:00:00,10.19,10.21,10.14,10.19,218000.0,9.1106,9.1285,9.0659,9.1106,218000.0
2005-01-06 12:30:00,10.19,10.2,10.14,10.15,118800.0,9.1106,9.1195,9.0659,9.0748,118800.0
2005-01-06 13:00:00,10.16,10.19,10.13,10.18,163600.0,9.0838,9.1106,9.057,9.1017,163600.0
2005-01-06 13:30:00,10.18,10.24,10.18,10.2,228400.0,9.1017,9.1553,9.1017,9.1195,228400.0
2005-01-06 14:00:00,10.21,10.25,10.2,10.25,137600.0,9.1285,9.1642,9.1195,9.1642,137600.0
2005-01-06 14:30:00,10.25,10.25,10.22,10.22,469200.0,9.1642,9.1642,9.1374,9.1374,469200.0
2005-01-06 15:00:00,10.21,10.21,10.17,10.18,311200.0,9.1285,9.1285,9.0927,9.1017,311200.0
2005-01-06 15:30:00,10.18,10.18,10.12,10.13,457200.0,9.1017,9.1017,9.048,9.057,457200.0
2005-01-07 09:30:00,10.26,10.31,10.13,10.18,794800.0,9.1732,9.2179,9.057,9.1017,794800.0
2005-01-07 10:00:00,10.18,10.24,10.15,10.18,466000.0,9.1017,9.1553,9.0748,9.1017,466000.0
2005-01-07 10:30:00,10.19,10.2,10.08,10.09,303200.0,9.1106,9.1195,9.0122,9.0212,303200.0
2005-01-07 11:00:00,10.09,10.19,10.09,10.18,385200.0,9.0212,9.1106,9.0212,9.1017,385200.0
2005-01-07 11:30:00,10.18,10.2,10.15,10.2,175200.0,9.1017,9.1195,9.0748,9.1195,175200.0
2005-01-07 12:00:00,10.2,10.3,10.17,10.3,174400.0,9.1195,9.2089,9.0927,9.2089,174400.0
2005-01-07 12:30:00,10.3,10.35,10.26,10.29,304000.0,9.2089,9.2536,9.1732,9.2,304000.0
2005-01-07 13:00:00,10.29,10.29,10.17,10.18,224400.0,9.2,9.2,9.0927,9.1017,224400.0
2005-01-07 13:30:00,10.18,10.28,10.18,10.27,128800.0,9.1017,9.1911,9.1017,9.1821,128800.0
2005-01-07 14:00:00,10.26,10.3,10.24,10.24,209600.0,9.1732,9.2089,9.1553,9.1553,209600.0
2005-01-07 14:30:00,10.24,10.24,10.17,10.19,312400.0,9.1553,9.1553,9.0927,9.1106,312400.0
2005-01-07 15:00:00,10.19,10.2,10.17,10.2,258800.0,9.1106,9.1195,9.0927,9.1195,258800.0
2005-01-07 15:30:00,10.2,10.2,10.13,10.13,470000.0,9.1195,9.1195,9.057,9.057,470000.0
2005-01-10 09:30:00,10.28,10.31,10.07,10.09,1246000.0,9.1911,9.2179,9.0033,9.0212,1246000.0
2005-01-10 10:00:00,10.09,10.13,10.06,10.12,481600.0,9.0212,9.057,8.9944,9.048,481600.0
2005-01-10 10:30:00,10.12,10.15,10.1,10.12,427600.0,9.048,9.0748,9.0301,9.048,427600.0
2005-01-10 11:00:00,10.11,10.13,10.1,10.13,280400.0,9.0391,9.057,9.0301,9.057,280400.0
2005-01-10 11:30:00,10.13,10.15,10.12,10.12,201200.0,9.057,9.0748,9.048,9.048,201200.0
2005-01-10 12:00:00,10.12,10.13,10.11,10.13,146800.0,9.048,9.057,9.0391,9.057,146800.0
2005-01-10 12:30:00,10.13,10.13,10.09,10.1,292800.0,9.057,9.057,9.0212,9.0301,292800.0
2005-01-10 13:00:00,10.1,10.11,10.09,10.11,398000.0,9.0301,9.0391,9.0212,9.0391,398000.0
2005-01-10 13:30:00,10.11,10.11,10.09,10.09,344400.0,9.0391,9.0391,9.0212,9.0212,344400.0
2005-01-10 14:00:00,10.1,10.1,10.05,10.08,318400.0,9.0301,9.0301,8.9854,9.0122,318400.0
2005-01-10 14:30:00,10.08,10.1,10.04,10.07,377600.0,9.0122,9.0301,8.9765,9.0033,377600.0
2005-01-10 15:00:00,10.07,10.08,9.85,9.85,1252000.0,9.0033,9.0122,8.8066,8.8066,1252000.0
2005-01-10 15:30:00,9.85,9.92,9.82,9.88,1573600.0,8.8066,8.8692,8.7798,8.8334,1573600.0
2005-01-11 09:30:00,9.86,9.88,9.69,9.71,1558000.0,8.8156,8.8334,8.6636,8.6814,1558000.0
2005-01-11 10:00:00,9.71,9.71,9.44,9.6,1943600.0,8.6814,8.6814,8.44,8.5831,1943600.0
2005-01-11 10:30:00,9.6,9.6,9.53,9.55,629600.0,8.5831,8.5831,8.5205,8.5384,629600.0
2005-01-11 11:00:00,9.55,9.59,9.53,9.57,584800.0,8.5384,8.5742,8.5205,8.5563,584800.0
2005-01-11 11:30:00,9.57,9.58,9.54,9.56,349600.0,8.5563,8.5652,8.5295,8.5473,349600.0
2005-01-11 12:00:00,9.55,9.56,9.22,9.22,1244000.0,8.5384,8.5473,8.2433,8.2433,1244000.0
2005-01-11 12:30:00,9.21,9.43,9.17,9.38,1785600.0,8.2344,8.4311,8.1986,8.3864,1785600.0
2005-01-11 13:00:00,9.39,9.54,9.37,9.54,668000.0,8.3953,8.5295,8.3775,8.5295,668000.0
2005-01-11 13:30:00,9.53,9.55,9.44,9.49,658000.0,8.5205,8.5384,8.44,8.4847,658000.0
2005-01-11 14:00:00,9.51,9.59,9.49,9.58,655200.0,8.5026,8.5742,8.4847,8.5652,655200.0
2005-01-11 14:30:00,9.58,9.58,9.54,9.56,832400.0,8.5652,8.5652,8.5295,8.5473,832400.0
2005-01-11 15:00:00,9.56,9.59,9.55,9.58,648400.0,8.5473,8.5742,8.5384,8.5652,648400.0
2005-01-11 15:30:00,9.58,9.58,9.47,9.53,1368000.0,8.5652,8.5652,8.4669,8.5205,1368000.0
2005-01-12 09:30:00,9.69,9.72,9.32,9.33,1540000.0,8.6636,8.6904,8.3328,8.3417,1540000.0
2005-01-12 10:00:00,9.32,9.39,9.23,9.26,1578400.0,8.3328,8.3953,8.2523,8.2791,1578400.0
2005-01-12 10:30:00,9.27,9.33,9.2,9.25,1469200.0,8.2881,8.3417,8.2255,8.2702,1469200.0
2005-01-12 11:00:00,9.26,9.27,9.24,9.26,454000.0,8.2791,8.2881,8.2612,8.2791,454000.0
2005-01-12 11:30:00,9.26,9.33,9.26,9.3,656000.0,8.2791,8.3417,8.2791,8.3149,656000.0
2005-01-12 12:00:00,9.3,9.31,9.28,9.31,373200.0,8.3149,8.3238,8.297,8.3238,373200.0
2005-01-12 12:30:00,9.31,9.34,9.22,9.22,372800.0,8.3238,8.3506,8.2433,8.2433,372800.0
2005-01-12 13:00:00,9.22,9.3,9.2,9.28,602800.0,8.2433,8.3149,8.2255,8.297,602800.0
2005-01-12 13:30:00,9.26,9.29,9.22,9.22,354000.0,8.2791,8.3059,8.2433,8.2433,354000.0
2005-01-12 14:00:00,9.22,9.29,9.22,9.24,291200.0,8.2433,8.3059,8.2433,8.2612,291200.0
2005-01-12 14:30:00,9.24,9.27,9.23,9.24,574000.0,8.2612,8.2881,8.2523,8.2612,574000.0
2005-01-12 15:00:00,9.24,9.36,9.22,9.35,1104000.0,8.2612,8.3685,8.2433,8.3596,1104000.0
2005-01-12 15:30:00,9.34,9.5,9.31,9.45,2306000.0,8.3506,8.4937,8.3238,8.449,2306000.0
2005-01-13 09:30:00,9.4,9.47,9.35,9.37,1400800.0,8.4043,8.4669,8.3596,8.3775,1400800.0
2005-01-13 10:00:00,9.37,9.44,9.34,9.38,746400.0,8.3775,8.44,8.3506,8.3864,746400.0
2005-01-13 10:30:00,9.39,9.4,9.34,9.36,725200.0,8.3953,8.4043,8.3506,8.3685,725200.0
2005-01-13 11:00:00,9.38,9.39,9.36,9.38,550400.0,8.3864,8.3953,8.3685,8.3864,550400.0
2005-01-13 11:30:00,9.38,9.39,9.37,9.38,349200.0,8.3864,8.3953,8.3775,8.3864,349200.0
2005-01-13 12:00:00,9.38,9.44,9.38,9.43,559200.0,8.3864,8.44,8.3864,8.4311,559200.0
2005-01-13 12:30:00,9.43,9.44,9.4,9.42,544800.0,8.4311,8.44,8.4043,8.4222,544800.0
2005-01-13 13:00:00,9.41,9.44,9.37,9.38,406400.0,8.4132,8.44,8.3775,8.3864,406400.0
2005-01-13 13:30:00,9.38,9.4,9.36,9.37,541200.0,8.3864,8.4043,8.3685,8.3775,541200.0
2005-01-13 14:00:00,9.37,9.41,9.35,9.4,645600.0,8.3775,8.4132,8.3596,8.4043,645600.0
2005-01-13 14:30:00,9.4,9.41,9.33,9.34,1200800.0,8.4043,8.4132,8.3417,8.3506,1200800.0
2005-01-13 15:00:00,9.34,9.35,9.24,9.27,1177200.0,8.3506,8.3596,8.2612,8.2881,1177200.0
2005-01-13 15:30:00,9.26,9.29,9.01,9.25,1512400.0,8.2791,8.3059,8.0556,8.2702,1512400.0
2005-01-14 09:30:00,9.44,9.49,9.31,9.31,1118000.0,8.44,8.4847,8.3238,8.3238,1118000.0
2005-01-14 10:00:00,9.31,9.38,9.3,9.35,616400.0,8.3238,8.3864,8.3149,8.3596,616400.0
2005-01-14 10:30:00,9.36,9.4,9.34,9.34,302400.0,8.3685,8.4043,8.3506,8.3506,302400.0
2005-01-14 11:00:00,9.34,9.39,9.33,9.36,300800.0,8.3506,8.3953,8.3417,8.3685,300800.0
2005-01-14 11:30:00,9.36,9.37,9.27,9.29,236400.0,8.3685,8.3775,8.2881,8.3059,236400.0
2005-01-14 12:00:00,9.28,9.43,9.28,9.43,288800.0,8.297,8.4311,8.297,8.4311,288800.0
2005-01-14 12:30:00,9.44,9.49,9.4,9.47,316000.0,8.44,8.4847,8.4043,8.4669,316000.0
2005-01-14 13:00:00,9.47,9.47,9.4,9.43,213600.0,8.4669,8.4669,8.4043,8.4311,213600.0
2005-01-14 13:30:00,9.43,9.49,9.38,9.43,126000.0,8.4311,8.4847,8.3864,8.4311,126000.0
2005-01-14 14:00:00,9.43,9.47,9.43,9.46,190800.0,8.4311,8.4669,8.4311,8.4579,190800.0
2005-01-14 14:30:00,9.46,9.5,9.45,9.49,305200.0,8.4579,8.4937,8.449,8.4847,305200.0
2005-01-14 15:00:00,9.5,9.5,9.47,9.48,187200.0,8.4937,8.4937,8.4669,8.4758,187200.0
2005-01-14 15:30:00,9.47,9.52,9.46,9.52,654000.0,8.4669,8.5116,8.4579,8.5116,654000.0
2005-01-18 09:30:00,9.54,9.59,9.52,9.55,770400.0,8.5295,8.5742,8.5116,8.5384,770400.0
2005-01-18 10:00:00,9.55,9.55,9.5,9.54,320400.0,8.5384,8.5384,8.4937,8.5295,320400.0
2005-01-18 10:30:00,9.55,9.71,9.55,9.69,431200.0,8.5384,8.6814,8.5384,8.6636,431200.0
2005-01-18 11:00:00,9.69,9.7,9.62,9.65,379200.0,8.6636,8.6725,8.601,8.6278,379200.0
2005-01-18 11:30:00,9.65,9.68,9.65,9.65,224800.0,8.6278,8.6546,8.6278,8.6278,224800.0
2005-01-18 12:00:00,9.65,9.68,9.64,9.67,223200.0,8.6278,8.6546,8.6189,8.6457,223200.0
2005-01-18 12:30:00,9.67,9.67,9.63,9.64,404400.0,8.6457,8.6457,8.6099,8.6189,404400.0
2005-01-18 13:00:00,9.65,9.67,9.65,9.67,254400.0,8.6278,8.6457,8.6278,8.6457,254400.0
2005-01-18 13:30:00,9.67,9.78,9.67,9.75,676000.0,8.6457,8.744,8.6457,8.7172,676000.0
2005-01-18 14:00:00,9.75,9.76,9.7,9.71,427600.0,8.7172,8.7261,8.6725,8.6814,427600.0
2005-01-18 14:30:00,9.72,9.73,9.66,9.67,500400.0,8.6904,8.6993,8.6367,8.6457,500400.0
2005-01-18 15:00:00,9.67,9.69,9.65,9.68,536800.0,8.6457,8.6636,8.6278,8.6546,536800.0
2005-01-18 15:30:00,9.68,9.7,9.65,9.7,935200.0,8.6546,8.6725,8.6278,8.6725,935200.0
2005-01-19 09:30:00,9.78,9.78,9.56,9.6,881600.0,8.744,8.744,8.5473,8.5831,881600.0
2005-01-19 10:00:00,9.61,9.65,9.58,9.61,409600.0,8.592,8.6278,8.5652,8.592,409600.0
2005-01-19 10:30:00,9.61,9.63,9.58,9.62,377600.0,8.592,8.6099,8.5652,8.601,377600.0
2005-01-19 11:00:00,9.62,9.67,9.61,9.63,567200.0,8.601,8.6457,8.592,8.6099,567200.0
2005-01-19 11:30:00,9.63,9.67,9.61,9.64,254800.0,8.6099,8.6457,8.592,8.6189,254800.0
2005-01-19 12:00:00,9.65,9.65,9.61,9.65,351600.0,8.6278,8.6278,8.592,8.6278,351600.0
2005-01-19 12:30:00,9.65,9.7,9.65,9.7,145600.0,8.6278,8.6725,8.6278,8.6725,145600.0
2005-01-19 13:00:00,9.71,9.71,9.66,9.68,536800.0,8.6814,8.6814,8.6367,8.6546,536800.0
2005-01-19 13:30:00,9.69,9.74,9.66,9.69,591600.0,8.6636,8.7083,8.6367,8.6636,591600.0
2005-01-19 14:00:00,9.69,9.75,9.69,9.74,398800.0,8.6636,8.7172,8.6636,8.7083,398800.0
2005-01-19 14:30:00,9.75,9.75,9.7,9.71,278000.0,8.7172,8.7172,8.6725,8.6814,278000.0
2005-01-19 15:00:00,9.71,9.73,9.59,9.61,725200.0,8.6814,8.6993,8.5742,8.592,725200.0
2005-01-19 15:30:00,9.6,9.66,9.58,9.61,830800.0,8.5831,8.6367,8.5652,8.592,830800.0
2005-01-20 09:30:00,9.62,9.62,9.33,9.37,1262000.0,8.601,8.601,8.3417,8.3775,1262000.0
2005-01-20 10:00:00,9.38,9.41,9.34,9.4,957200.0,8.3864,8.4132,8.3506,8.4043,957200.0
2005-01-20 10:30:00,9.39,9.42,9.37,9.38,219600.0,8.3953,8.4222,8.3775,8.3864,219600.0
2005-01-20 11:00:00,9.4,9.4,9.36,9.37,355600.0,8.4043,8.4043,8.3685,8.3775,355600.0
2005-01-20 11:30:00,9.37,9.38,9.33,9.35,695200.0,8.3775,8.3864,8.3417,8.3596,695200.0
2005-01-20 12:00:00,9.35,9.35,9.22,9.25,1048400.0,8.3596,8.3596,8.2433,8.2702,1048400.0
2005-01-20 12:30:00,9.24,9.27,9.15,9.25,994000.0,8.2612,8.2881,8.1808,8.2702,994000.0
2005-01-20 13:00:00,9.24,9.25,9.19,9.24,449600.0,8.2612,8.2702,8.2165,8.2612,449600.0
2005-01-20 13:30:00,9.24,9.25,9.17,9.18,447200.0,8.2612,8.2702,8.1986,8.2076,447200.0
2005-01-20 14:00:00,9.17,9.34,9.17,9.31,1512000.0,8.1986,8.3506,8.1986,8.3238,1512000.0
2005-01-20 14:30:00,9.31,9.34,9.26,9.3,721600.0,8.3238,8.3506,8.2791,8.3149,721600.0
2005-01-20 15:00:00,9.3,9.31,9.26,9.27,956400.0,8.3149,8.3238,8.2791,8.2881,956400.0
2005-01-20 15:30:00,9.27,9.3,9.24,9.25,1223600.0,8.2881,8.3149,8.2612,8.2702,1223600.0
2005-01-21 09:30:00,9.34,9.35,9.01,9.12,1947600.0,8.3506,8.3596,8.0556,8.1539,1947600.0
2005-01-21 10:00:00,9.12,9.68,9.09,9.2,782400.0,8.1539,8.6546,8.1271,8.2255,782400.0
2005-01-21 10:30:00,9.2,9.27,9.18,9.2,632400.0,8.2255,8.2881,8.2076,8.2255,632400.0
2005-01-21 11:00:00,9.2,9.21,9.15,9.18,363200.0,8.2255,8.2344,8.1808,8.2076,363200.0
2005-01-21 11:30:00,9.18,9.21,9.14,9.14,326800.0,8.2076,8.2344,8.1718,8.1718,326800.0
2005-01-21 12:00:00,9.14,9.15,9.08,9.1,379200.0,8.1718,8.1808,8.1182,8.1361,379200.0
2005-01-21 12:30:00,9.1,9.1,9.02,9.07,414400.0,8.1361,8.1361,8.0645,8.1092,414400.0
2005-01-21 13:00:00,9.06,9.09,9.04,9.04,488000.0,8.1003,8.1271,8.0824,8.0824,488000.0
2005-01-21 13:30:00,9.04,9.06,8.9,8.96,1252000.0,8.0824,8.1003,7.9572,8.0109,1252000.0
2005-01-21 14:00:00,8.96,9.05,8.96,9.03,524800.0,8.0109,8.0914,8.0109,8.0735,524800.0
2005-01-21 14:30:00,9.02,9.03,8.99,8.99,735200.0,8.0645,8.0735,8.0377,8.0377,735200.0
2005-01-21 15:00:00,8.99,9.05,8.94,9.04,946800.0,8.0377,8.0914,7.993,8.0824,946800.0
2005-01-21 15:30:00,9.04,9.04,8.89,8.97,1986000.0,8.0824,8.0824,7.9483,8.0198,1986000.0
2005-01-24 09:30:00,9.13,9.31,9.07,9.17,1719200.0,8.1629,8.3238,8.1092,8.1986,1719200.0
2005-01-24 10:00:00,9.17,9.23,9.14,9.2,904800.0,8.1986,8.2523,8.1718,8.2255,904800.0
2005-01-24 10:30:00,9.2,9.22,9.14,9.15,994000.0,8.2255,8.2433,8.1718,8.1808,994000.0
2005-01-24 11:00:00,9.15,9.16,8.99,9.09,971600.0,8.1808,8.1897,8.0377,8.1271,971600.0
2005-01-24 11:30:00,9.09,9.1,9.06,9.07,241200.0,8.1271,8.1361,8.1003,8.1092,241200.0
2005-01-24 12:00:00,9.09,9.1,9.04,9.1,196800.0,8.1271,8.1361,8.0824,8.1361,196800.0
2005-01-24 12:30:00,9.09,9.13,9.04,9.13,234400.0,8.1271,8.1629,8.0824,8.1629,234400.0
2005-01-24 13:00:00,9.13,9.2,9.13,9.19,370800.0,8.1629,8.2255,8.1629,8.2165,370800.0
2005-01-24 13:30:00,9.19,9.19,9.11,9.13,350800.0,8.2165,8.2165,8.145,8.1629,350800.0
2005-01-24 14:00:00,9.14,9.16,9.11,9.12,409200.0,8.1718,8.1897,8.145,8.1539,409200.0
2005-01-24 14:30:00,9.12,9.17,9.11,9.13,617200.0,8.1539,8.1986,8.145,8.1629,617200.0
2005-01-24 15:00:00,9.13,9.13,9.08,9.12,1320400.0,8.1629,8.1629,8.1182,8.1539,1320400.0
2005-01-24 15:30:00,9.12,9.12,9.02,9.07,1164800.0,8.1539,8.1539,8.0645,8.1092,1164800.0
2005-01-25 09:30:00,9.11,9.26,9.06,9.19,983600.0,8.145,8.2791,8.1003,8.2165,983600.0
2005-01-25 10:00:00,9.19,9.26,9.19,9.26,483600.0,8.2165,8.2791,8.2165,8.2791,483600.0
2005-01-25 10:30:00,9.26,9.28,9.15,9.15,649600.0,8.2791,8.297,8.1808,8.1808,649600.0
2005-01-25 11:00:00,9.15,9.19,9.13,9.18,351600.0,8.1808,8.2165,8.1629,8.2076,351600.0
2005-01-25 11:30:00,9.18,9.18,9.11,9.12,408800.0,8.2076,8.2076,8.145,8.1539,408800.0
2005-01-25 12:00:00,9.13,9.13,9.04,9.09,412400.0,8.1629,8.1629,8.0824,8.1271,412400.0
2005-01-25 12:30:00,9.1,9.1,9.03,9.03,310400.0,8.1361,8.1361,8.0735,8.0735,310400.0
2005-01-25 13:00:00,9.04,9.09,9.04,9.09,256000.0,8.0824,8.1271,8.0824,8.1271,256000.0
2005-01-25 13:30:00,9.09,9.09,9.03,9.03,195200.0,8.1271,8.1271,8.0735,8.0735,195200.0
2005-01-25 14:00:00,9.03,9.05,8.95,8.97,474400.0,8.0735,8.0914,8.0019,8.0198,474400.0
2005-01-25 14:30:00,8.97,9.01,8.91,9.0,647600.0,8.0198,8.0556,7.9662,8.0467,647600.0
2005-01-25 15:00:00,9.0,9.08,8.99,9.01,638400.0,8.0467,8.1182,8.0377,8.0556,638400.0
2005-01-25 15:30:00,9.01,9.05,9.01,9.01,870400.0,8.0556,8.0914,8.0556,8.0556,870400.0
2005-01-26 09:30:00,9.1,9.12,9.01,9.06,453600.0,8.1361,8.1539,8.0556,8.1003,453600.0
2005-01-26 10:00:00,9.06,9.15,9.06,9.11,343600.0,8.1003,8.1808,8.1003,8.145,343600.0
2005-01-26 10:30:00,9.1,9.11,8.99,9.07,508800.0,8.1361,8.145,8.0377,8.1092,508800.0
2005-01-26 11:00:00,9.06,9.1,9.01,9.01,288800.0,8.1003,8.1361,8.0556,8.0556,288800.0
2005-01-26 11:30:00,9.01,9.03,8.95,8.98,400800.0,8.0556,8.0735,8.0019,8.0288,400800.0
2005-01-26 12:00:00,8.98,9.06,8.97,9.05,334800.0,8.0288,8.1003,8.0198,8.0914,334800.0
2005-01-26 12:30:00,9.06,9.11,9.04,9.09,366000.0,8.1003,8.145,8.0824,8.1271,366000.0
2005-01-26 13:00:00,9.09,9.13,9.08,9.12,429200.0,8.1271,8.1629,8.1182,8.1539,429200.0
2005-01-26 13:30:00,9.12,9.16,9.12,9.13,279200.0,8.1539,8.1897,8.1539,8.1629,279200.0
2005-01-26 14:00:00,9.13,9.16,9.04,9.06,369600.0,8.1629,8.1897,8.0824,8.1003,369600.0
2005-01-26 14:30:00,9.06,9.09,9.03,9.08,189600.0,8.1003,8.1271,8.0735,8.1182,189600.0
2005-01-26 15:00:00,9.08,9.15,9.08,9.14,456000.0,8.1182,8.1808,8.1182,8.1718,456000.0
2005-01-26 15:30:00,9.14,9.24,9.13,9.17,890400.0,8.1718,8.2612,8.1629,8.1986,890400.0
2005-01-27 09:30:00,9.21,9.25,9.15,9.23,500400.0,8.2344,8.2702,8.1808,8.2523,500400.0
2005-01-27 10:00:00,9.23,9.27,9.18,9.23,477600.0,8.2523,8.2881,8.2076,8.2523,477600.0
2005-01-27 10:30:00,9.22,9.34,9.2,9.33,650400.0,8.2433,8.3506,8.2255,8.3417,650400.0
2005-01-27 11:00:00,9.33,9.34,9.31,9.34,364400.0,8.3417,8.3506,8.3238,8.3506,364400.0
2005-01-27 11:30:00,9.33,9.4,9.33,9.37,542000.0,8.3417,8.4043,8.3417,8.3775,542000.0
2005-01-27 12:00:00,9.38,9.4,9.37,9.39,341600.0,8.3864,8.4043,8.3775,8.3953,341600.0
2005-01-27 12:30:00,9.39,9.4,9.38,9.39,482800.0,8.3953,8.4043,8.3864,8.3953,482800.0
2005-01-27 13:00:00,9.39,9.39,9.33,9.33,466800.0,8.3953,8.3953,8.3417,8.3417,466800.0
2005-01-27 13:30:00,9.33,9.34,9.31,9.31,390000.0,8.3417,8.3506,8.3238,8.3238,390000.0
2005-01-27 14:00:00,9.31,9.33,9.31,9.31,153600.0,8.3238,8.3417,8.3238,8.3238,153600.0
2005-01-27 14:30:00,9.32,9.33,9.24,9.26,669600.0,8.3328,8.3417,8.2612,8.2791,669600.0
2005-01-27 15:00:00,9.26,9.33,9.26,9.3,459200.0,8.2791,8.3417,8.2791,8.3149,459200.0
2005-01-27 15:30:00,9.3,9.35,9.29,9.31,637200.0,8.3149,8.3596,8.3059,8.3238,637200.0
2005-01-28 09:30:00,9.37,9.38,9.29,9.31,818000.0,8.3775,8.3864,8.3059,8.3238,818000.0
2005-01-28 10:00:00,9.31,9.33,9.26,9.27,321600.0,8.3238,8.3417,8.2791,8.2881,321600.0
2005-01-28 10:30:00,9.26,9.28,9.22,9.25,308800.0,8.2791,8.297,8.2433,8.2702,308800.0
2005-01-28 11:00:00,9.25,9.28,9.14,9.19,653200.0,8.2702,8.297,8.1718,8.2165,653200.0
2005-01-28 11:30:00,9.19,9.22,9.17,9.2,269200.0,8.2165,8.2433,8.1986,8.2255,269200.0
2005-01-28 12:00:00,9.2,9.28,9.2,9.22,264800.0,8.2255,8.297,8.2255,8.2433,264800.0
2005-01-28 12:30:00,9.22,9.26,9.14,9.15,311200.0,8.2433,8.2791,8.1718,8.1808,311200.0
2005-01-28 13:00:00,9.15,9.18,9.13,9.17,113600.0,8.1808,8.2076,8.1629,8.1986,113600.0
2005-01-28 13:30:00,9.16,9.18,9.12,9.13,138800.0,8.1897,8.2076,8.1539,8.1629,138800.0
2005-01-28 14:00:00,9.12,9.16,9.1,9.13,269600.0,8.1539,8.1897,8.1361,8.1629,269600.0
2005-01-28 14:30:00,9.13,9.16,9.11,9.14,380800.0,8.1629,8.1897,8.145,8.1718,380800.0
2005-01-28 15:00:00,9.14,9.19,9.11,9.17,481200.0,8.1718,8.2165,8.145,8.1986,481200.0
2005-01-28 15:30:00,9.17,9.24,9.15,9.19,726000.0,8.1986,8.2612,8.1808,8.2165,726000.0
2005-01-31 09:30:00,9.36,9.39,9.25,9.32,766000.0,8.3685,8.3953,8.2702,8.3328,766000.0
2005-01-31 10:00:00,9.32,9.39,9.29,9.38,1160400.0,8.3328,8.3953,8.3059,8.3864,1160400.0
2005-01-31 10:30:00,9.38,9.39,9.37,9.38,610800.0,8.3864,8.3953,8.3775,8.3864,610800.0
2005-01-31 11:00:00,9.38,9.4,9.21,9.25,1334800.0,8.3864,8.4043,8.2344,8.2702,1334800.0
2005-01-31 11:30:00,9.25,9.31,9.25,9.29,172400.0,8.2702,8.3238,8.2702,8.3059,172400.0
2005-01-31 12:00:00,9.29,9.34,9.29,9.33,169600.0,8.3059,8.3506,8.3059,8.3417,169600.0
2005-01-31 12:30:00,9.33,9.4,9.33,9.4,242400.0,8.3417,8.4043,8.3417,8.4043,242400.0
2005-01-31 13:00:00,9.39,9.4,9.29,9.29,308000.0,8.3953,8.4043,8.3059,8.3059,308000.0
2005-01-31 13:30:00,9.29,9.31,9.29,9.29,424000.0,8.3059,8.3238,8.3059,8.3059,424000.0
2005-01-31 14:00:00,9.29,9.38,9.29,9.36,257200.0,8.3059,8.3864,8.3059,8.3685,257200.0
2005-01-31 14:30:00,9.37,9.51,9.37,9.46,1132000.0,8.3775,8.5026,8.3775,8.4579,1132000.0
2005-01-31 15:00:00,9.46,9.47,9.42,9.44,566000.0,8.4579,8.4669,8.4222,8.44,566000.0
2005-01-31 15:30:00,9.44,9.51,9.42,9.49,1091600.0,8.44,8.5026,8.4222,8.4847,1091600.0
2005-02-01 09:30:00,9.57,9.57,9.47,9.49,924400.0,8.5563,8.5563,8.4669,8.4847,924400.0
2005-02-01 10:00:00,9.49,9.59,9.48,9.58,611200.0,8.4847,8.5742,8.4758,8.5652,611200.0
2005-02-01 10:30:00,9.58,9.58,9.54,9.56,271600.0,8.5652,8.5652,8.5295,8.5473,271600.0
2005-02-01 11:00:00,9.56,9.58,9.54,9.54,317200.0,8.5473,8.5652,8.5295,8.5295,317200.0
2005-02-01 11:30:00,9.54,9.58,9.54,9.57,279600.0,8.5295,8.5652,8.5295,8.5563,279600.0
2005-02-01 12:00:00,9.57,9.58,9.57,9.57,182800.0,8.5563,8.5652,8.5563,8.5563,182800.0
2005-02-01 12:30:00,9.58,9.61,9.55,9.57,252400.0,8.5652,8.592,8.5384,8.5563,252400.0
2005-02-01 13:00:00,9.57,9.57,9.53,9.54,258000.0,8.5563,8.5563,8.5205,8.5295,258000.0
2005-02-01 13:30:00,9.54,9.57,9.5,9.55,598800.0,8.5295,8.5563,8.4937,8.5384,598800.0
2005-02-01 14:00:00,9.55,9.61,9.55,9.61,359600.0,8.5384,8.592,8.5384,8.592,359600.0
2005-02-01 14:30:00,9.61,9.62,9.54,9.54,361200.0,8.592,8.601,8.5295,8.5295,361200.0
2005-02-01 15:00:00,9.54,9.56,9.52,9.55,527600.0,8.5295,8.5473,8.5116,8.5384,527600.0
2005-02-01 15:30:00,9.55,9.58,9.53,9.54,493600.0,8.5384,8.5652,8.5205,8.5295,493600.0
2005-02-02 09:30:00,9.68,9.68,9.45,9.46,581600.0,8.6546,8.6546,8.449,8.4579,581600.0
2005-02-02 10:00:00,9.47,9.51,9.45,9.48,344800.0,8.4669,8.5026,8.449,8.4758,344800.0
2005-02-02 10:30:00,9.47,9.53,9.47,9.51,180000.0,8.4669,8.5205,8.4669,8.5026,180000.0
2005-02-02 11:00:00,9.51,9.58,9.48,9.58,208000.0,8.5026,8.5652,8.4758,8.5652,208000.0
2005-02-02 11:30:00,9.58,9.61,9.54,9.61,264000.0,8.5652,8.592,8.5295,8.592,264000.0
2005-02-02 12:00:00,9.61,9.62,9.58,9.59,346000.0,8.592,8.601,8.5652,8.5742,346000.0
2005-02-02 12:30:00,9.58,9.61,9.58,9.6,209600.0,8.5652,8.592,8.5652,8.5831,209600.0
2005-02-02 13:00:00,9.6,9.6,9.58,9.59,92000.0,8.5831,8.5831,8.5652,8.5742,92000.0
2005-02-02 13:30:00,9.6,9.6,9.59,9.59,113600.0,8.5831,8.5831,8.5742,8.5742,113600.0
2005-02-02 14:00:00,9.59,9.65,9.58,9.64,246400.0,8.5742,8.6278,8.5652,8.6189,246400.0
2005-02-02 14:30:00,9.64,9.65,9.54,9.55,646800.0,8.6189,8.6278,8.5295,8.5384,646800.0
2005-02-02 15:00:00,9.55,9.55,9.47,9.48,810000.0,8.5384,8.5384,8.4669,8.4758,810000.0
2005-02-02 15:30:00,9.48,9.54,9.48,9.54,580000.0,8.4758,8.5295,8.4758,8.5295,580000.0
2005-02-03 09:30:00,9.59,9.6,9.45,9.48,528000.0,8.5742,8.5831,8.449,8.4758,528000.0
2005-02-03 10:00:00,9.48,9.48,9.34,9.37,512000.0,8.4758,8.4758,8.3506,8.3775,512000.0
2005-02-03 10:30:00,9.36,9.4,9.33,9.35,446800.0,8.3685,8.4043,8.3417,8.3596,446800.0
2005-02-03 11:00:00,9.35,9.37,9.34,9.35,380400.0,8.3596,8.3775,8.3506,8.3596,380400.0
2005-02-03 11:30:00,9.35,9.36,9.34,9.34,266400.0,8.3596,8.3685,8.3506,8.3506,266400.0
2005-02-03 12:00:00,9.34,9.36,9.34,9.36,112000.0,8.3506,8.3685,8.3506,8.3685,112000.0
2005-02-03 12:30:00,9.36,9.37,9.33,9.33,268400.0,8.3685,8.3775,8.3417,8.3417,268400.0
2005-02-03 13:00:00,9.33,9.37,9.31,9.36,163200.0,8.3417,8.3775,8.3238,8.3685,163200.0
2005-02-03 13:30:00,9.36,9.4,9.35,9.35,174800.0,8.3685,8.4043,8.3596,8.3596,174800.0
2005-02-03 14:00:00,9.35,9.38,9.35,9.38,298400.0,8.3596,8.3864,8.3596,8.3864,298400.0
2005-02-03 14:30:00,9.38,9.38,9.38,9.38,289600.0,8.3864,8.3864,8.3864,8.3864,289600.0
2005-02-03 15:00:00,9.38,9.38,9.35,9.37,303600.0,8.3864,8.3864,8.3596,8.3775,303600.0
2005-02-03 15:30:00,9.37,9.41,9.36,9.38,399200.0,8.3775,8.4132,8.3685,8.3864,399200.0
2005-02-04 09:30:00,9.36,9.4,9.27,9.37,454000.0,8.3685,8.4043,8.2881,8.3775,454000.0
2005-02-04 10:00:00,9.38,9.49,9.37,9.45,406000.0,8.3864,8.4847,8.3775,8.449,406000.0
2005-02-04 10:30:00,9.45,9.48,9.42,9.45,139600.0,8.449,8.4758,8.4222,8.449,139600.0
2005-02-04 11:00:00,9.44,9.47,9.42,9.43,78800.0,8.44,8.4669,8.4222,8.4311,78800.0
2005-02-04 11:30:00,9.44,9.46,9.43,9.46,141200.0,8.44,8.4579,8.4311,8.4579,141200.0
2005-02-04 12:00:00,9.46,9.48,9.45,9.48,80400.0,8.4579,8.4758,8.449,8.4758,80400.0
2005-02-04 12:30:00,9.48,9.55,9.46,9.55,261200.0,8.4758,8.5384,8.4579,8.5384,261200.0
2005-02-04 13:00:00,9.55,9.55,9.51,9.53,136800.0,8.5384,8.5384,8.5026,8.5205,136800.0
2005-02-04 13:30:00,9.53,9.59,9.53,9.54,215200.0,8.5205,8.5742,8.5205,8.5295,215200.0
2005-02-04 14:00:00,9.55,9.55,9.52,9.52,125600.0,8.5384,8.5384,8.5116,8.5116,125600.0
2005-02-04 14:30:00,9.52,9.53,9.49,9.5,469600.0,8.5116,8.5205,8.4847,8.4937,469600.0
2005-02-04 15:00:00,9.5,9.56,9.49,9.56,260800.0,8.4937,8.5473,8.4847,8.5473,260800.0
2005-02-04 15:30:00,9.56,9.59,9.54,9.58,538800.0,8.5473,8.5742,8.5295,8.5652,538800.0
2005-02-07 09:30:00,9.71,9.74,9.59,9.69,614400.0,8.6814,8.7083,8.5742,8.6636,614400.0
2005-02-07 10:00:00,9.68,9.69,9.6,9.6,803600.0,8.6546,8.6636,8.5831,8.5831,803600.0
2005-02-07 10:30:00,9.6,9.6,9.49,9.58,528800.0,8.5831,8.5831,8.4847,8.5652,528800.0
2005-02-07 11:00:00,9.57,9.59,9.53,9.56,214400.0,8.5563,8.5742,8.5205,8.5473,214400.0
2005-02-07 11:30:00,9.56,9.56,9.51,9.54,102400.0,8.5473,8.5473,8.5026,8.5295,102400.0
2005-02-07 12:00:00,9.54,9.55,9.51,9.55,163600.0,8.5295,8.5384,8.5026,8.5384,163600.0
2005-02-07 12:30:00,9.55,9.59,9.55,9.59,127200.0,8.5384,8.5742,8.5384,8.5742,127200.0
2005-02-07 13:00:00,9.59,9.6,9.56,9.57,278400.0,8.5742,8.5831,8.5473,8.5563,278400.0
2005-02-07 13:30:00,9.58,9.59,9.47,9.48,206800.0,8.5652,8.5742,8.4669,8.4758,206800.0
2005-02-07 14:00:00,9.48,9.49,9.46,9.49,169200.0,8.4758,8.4847,8.4579,8.4847,169200.0
2005-02-07 14:30:00,9.49,9.5,9.45,9.49,153200.0,8.4847,8.4937,8.449,8.4847,153200.0
2005-02-07 15:00:00,9.49,9.52,9.46,9.51,138000.0,8.4847,8.5116,8.4579,8.5026,138000.0
2005-02-07 15:30:00,9.51,9.51,9.44,9.5,438400.0,8.5026,8.5026,8.44,8.4937,438400.0
2005-02-08 09:30:00,9.48,9.53,9.45,9.51,482800.0,8.4758,8.5205,8.449,8.5026,482800.0
2005-02-08 10:00:00,9.51,9.58,9.5,9.51,272800.0,8.5026,8.5652,8.4937,8.5026,272800.0
2005-02-08 10:30:00,9.51,9.56,9.51,9.52,250400.0,8.5026,8.5473,8.5026,8.5116,250400.0
2005-02-08 11:00:00,9.51,9.55,9.49,9.51,401200.0,8.5026,8.5384,8.4847,8.5026,401200.0
2005-02-08 11:30:00,9.52,9.55,9.48,9.51,360400.0,8.5116,8.5384,8.4758,8.5026,360400.0
2005-02-08 12:00:00,9.51,9.53,9.5,9.51,178000.0,8.5026,8.5205,8.4937,8.5026,178000.0
2005-02-08 12:30:00,9.52,9.55,9.51,9.53,137200.0,8.5116,8.5384,8.5026,8.5205,137200.0
2005-02-08 13:00:00,9.52,9.55,9.51,9.55,80000.0,8.5116,8.5384,8.5026,8.5384,80000.0
2005-02-08 13:30:00,9.55,9.55,9.49,9.5,352000.0,8.5384,8.5384,8.4847,8.4937,352000.0
2005-02-08 14:00:00,9.51,9.52,9.49,9.49,180800.0,8.5026,8.5116,8.4847,8.4847,180800.0
2005-02-08 14:30:00,9.49,9.49,9.42,9.44,615600.0,8.4847,8.4847,8.4222,8.44,615600.0
2005-02-08 15:00:00,9.45,9.46,9.34,9.35,712800.0,8.449,8.4579,8.3506,8.3596,712800.0
2005-02-08 15:30:00,9.35,9.41,9.31,9.41,1062400.0,8.3596,8.4132,8.3238,8.4132,1062400.0
2005-02-09 09:30:00,9.42,9.48,9.24,9.29,1328800.0,8.4222,8.4758,8.2612,8.3059,1328800.0
2005-02-09 10:00:00,9.29,9.36,9.26,9.31,916000.0,8.3059,8.3685,8.2791,8.3238,916000.0
2005-02-09 10:30:00,9.31,9.37,9.24,9.25,721200.0,8.3238,8.3775,8.2612,8.2702,721200.0
2005-02-09 11:00:00,9.24,9.28,9.22,9.24,554800.0,8.2612,8.297,8.2433,8.2612,554800.0
2005-02-09 11:30:00,9.25,9.28,9.24,9.26,247600.0,8.2702,8.297,8.2612,8.2791,247600.0
2005-02-09 12:00:00,9.27,9.29,9.25,9.27,301600.0,8.2881,8.3059,8.2702,8.2881,301600.0
2005-02-09 12:30:00,9.27,9.27,9.24,9.24,354000.0,8.2881,8.2881,8.2612,8.2612,354000.0
2005-02-09 13:00:00,9.25,9.27,9.24,9.26,178000.0,8.2702,8.2881,8.2612,8.2791,178000.0
2005-02-09 13:30:00,9.26,9.27,9.24,9.25,188400.0,8.2791,8.2881,8.2612,8.2702,188400.0
2005-02-09 14:00:00,9.25,9.26,9.17,9.18,484400.0,8.2702,8.2791,8.1986,8.2076,484400.0
2005-02-09 14:30:00,9.18,9.26,9.17,9.21,1073600.0,8.2076,8.2791,8.1986,8.2344,1073600.0
2005-02-09 15:00:00,9.21,9.24,9.19,9.24,914400.0,8.2344,8.2612,8.2165,8.2612,914400.0
2005-02-09 15:30:00,9.24,9.39,9.13,9.18,1942400.0,8.2612,8.3953,8.1629,8.2076,1942400.0
2005-02-10 09:30:00,9.96,10.24,9.95,10.24,5615200.0,8.905,9.1553,8.896,9.1553,5615200.0
2005-02-10 10:00:00,10.23,10.46,10.18,10.24,5518800.0,9.1464,9.352,9.1017,9.1553,5518800.0
2005-02-10 10:30:00,10.24,10.29,10.2,10.25,2181600.0,9.1553,9.2,9.1195,9.1642,2181600.0
2005-02-10 11:00:00,10.25,10.4,10.24,10.38,2504400.0,9.1642,9.2984,9.1553,9.2805,2504400.0
2005-02-10 11:30:00,10.38,10.58,10.25,10.45,2188400.0,9.2805,9.4593,9.1642,9.3431,2188400.0
2005-02-10 12:00:00,10.45,10.71,10.45,10.67,1836000.0,9.3431,9.5755,9.3431,9.5398,1836000.0
2005-02-10 12:30:00,10.67,10.67,10.55,10.64,1017600.0,9.5398,9.5398,9.4325,9.5129,1017600.0
2005-02-10 13:00:00,10.64,10.79,10.63,10.76,1468000.0,9.5129,9.647,9.504,9.6202,1468000.0
2005-02-10 13:30:00,10.76,10.82,10.58,10.71,1946400.0,9.6202,9.6739,9.4593,9.5755,1946400.0
2005-02-10 14:00:00,10.72,10.84,10.66,10.68,1430400.0,9.5845,9.6917,9.5308,9.5487,1430400.0
2005-02-10 14:30:00,10.68,10.8,10.6,10.7,2172000.0,9.5487,9.656,9.4772,9.5666,2172000.0
2005-02-10 15:00:00,10.7,10.73,10.53,10.68,2186000.0,9.5666,9.5934,9.4146,9.5487,2186000.0
2005-02-10 15:30:00,10.68,10.79,10.64,10.78,2426800.0,9.5487,9.647,9.5129,9.6381,2426800.0
2005-02-11 09:30:00,10.82,11.22,10.78,11.15,3505200.0,9.6739,10.0315,9.6381,9.9689,3505200.0
2005-02-11 10:00:00,11.15,11.58,11.15,11.57,4003600.0,9.9689,10.3534,9.9689,10.3444,4003600.0
2005-02-11 10:30:00,11.54,11.67,11.39,11.44,3390800.0,10.3176,10.4338,10.1835,10.2282,3390800.0
2005-02-11 11:00:00,11.44,11.59,11.41,11.56,2276800.0,10.2282,10.3623,10.2014,10.3355,2276800.0
2005-02-11 11:30:00,11.56,11.56,11.43,11.46,1000400.0,10.3355,10.3355,10.2192,10.2461,1000400.0
2005-02-11 12:00:00,11.45,11.46,11.32,11.36,905200.0,10.2371,10.2461,10.1209,10.1567,905200.0
2005-02-11 12:30:00,11.36,11.41,11.33,11.36,789600.0,10.1567,10.2014,10.1298,10.1567,789600.0
2005-02-11 13:00:00,11.37,11.5,11.36,11.37,1016400.0,10.1656,10.2818,10.1567,10.1656,1016400.0
2005-02-11 13:30:00,11.37,11.43,11.33,11.4,624400.0,10.1656,10.2192,10.1298,10.1924,624400.0
2005-02-11 14:00:00,11.4,11.4,11.34,11.35,640000.0,10.1924,10.1924,10.1388,10.1477,640000.0
2005-02-11 14:30:00,11.35,11.38,11.32,11.35,734800.0,10.1477,10.1745,10.1209,10.1477,734800.0
2005-02-11 15:00:00,11.35,11.42,11.3,11.37,1229600.0,10.1477,10.2103,10.103,10.1656,1229600.0
2005-02-11 15:30:00,11.37,11.42,11.35,11.38,1844400.0,10.1656,10.2103,10.1477,10.1745,1844400.0
2005-02-14 09:30:00,11.46,11.49,11.27,11.36,1286400.0,10.2461,10.2729,10.0762,10.1567,1286400.0
2005-02-14 10:00:00,11.36,11.61,11.36,11.6,1292800.0,10.1567,10.3802,10.1567,10.3712,1292800.0
2005-02-14 10:30:00,11.6,11.75,11.58,11.61,1152800.0,10.3712,10.5053,10.3534,10.3802,1152800.0
2005-02-14 11:00:00,11.62,11.68,11.58,11.58,576400.0,10.3891,10.4428,10.3534,10.3534,576400.0
2005-02-14 11:30:00,11.59,11.6,11.49,11.49,470400.0,10.3623,10.3712,10.2729,10.2729,470400.0
2005-02-14 12:00:00,11.49,11.54,11.48,11.54,349600.0,10.2729,10.3176,10.264,10.3176,349600.0
2005-02-14 12:30:00,11.54,11.54,11.45,11.46,228400.0,10.3176,10.3176,10.2371,10.2461,228400.0
2005-02-14 13:00:00,11.46,11.47,11.38,11.43,462400.0,10.2461,10.255,10.1745,10.2192,462400.0
2005-02-14 13:30:00,11.43,11.51,11.43,11.45,292800.0,10.2192,10.2908,10.2192,10.2371,292800.0
2005-02-14 14:00:00,11.45,11.47,11.39,11.46,478000.0,10.2371,10.255,10.1835,10.2461,478000.0
2005-02-14 14:30:00,11.46,11.46,11.44,11.46,542800.0,10.2461,10.2461,10.2282,10.2461,542800.0
2005-02-14 15:00:00,11.46,11.46,11.4,11.43,444800.0,10.2461,10.2461,10.1924,10.2192,444800.0
2005-02-14 15:30:00,11.43,11.5,11.43,11.48,776000.0,10.2192,10.2818,10.2192,10.264,776000.0
2005-02-15 09:30:00,11.31,11.34,11.17,11.27,3523600.0,10.112,10.1388,9.9868,10.0762,3523600.0
2005-02-15 10:00:00,11.27,11.31,11.23,11.31,1203600.0,10.0762,10.112,10.0404,10.112,1203600.0
2005-02-15 10:30:00,11.3,11.35,11.28,11.35,695600.0,10.103,10.1477,10.0851,10.1477,695600.0
2005-02-15 11:00:00,11.35,11.44,11.29,11.29,600800.0,10.1477,10.2282,10.0941,10.0941,600800.0
2005-02-15 11:30:00,11.29,11.31,11.26,11.28,296400.0,10.0941,10.112,10.0673,10.0851,296400.0
2005-02-15 12:00:00,11.28,11.29,11.09,11.21,943600.0,10.0851,10.0941,9.9153,10.0226,943600.0
2005-02-15 12:30:00,11.21,11.3,11.19,11.26,557600.0,10.0226,10.103,10.0047,10.0673,557600.0
2005-02-15 13:00:00,11.26,11.27,11.19,11.19,338800.0,10.0673,10.0762,10.0047,10.0047,338800.0
2005-02-15 13:30:00,11.19,11.2,11.11,11.12,559200.0,10.0047,10.0136,9.9331,9.9421,559200.0
2005-02-15 14:00:00,11.12,11.13,11.06,11.11,493200.0,9.9421,9.951,9.8884,9.9331,493200.0
2005-02-15 14:30:00,11.11,11.19,11.06,11.18,620400.0,9.9331,10.0047,9.8884,9.9957,620400.0
2005-02-15 15:00:00,11.18,11.25,11.15,11.18,601600.0,9.9957,10.0583,9.9689,9.9957,601600.0
2005-02-15 15:30:00,11.18,11.27,11.17,11.24,679600.0,9.9957,10.0762,9.9868,10.0494,679600.0
2005-02-16 09:30:00,11.17,11.24,11.09,11.23,714400.0,9.9868,10.0494,9.9153,10.0404,714400.0
2005-02-16 10:00:00,11.24,11.31,11.17,11.28,621200.0,10.0494,10.112,9.9868,10.0851,621200.0
2005-02-16 10:30:00,11.28,11.31,11.21,11.24,404400.0,10.0851,10.112,10.0226,10.0494,404400.0
2005-02-16 11:00:00,11.23,11.3,11.22,11.26,323200.0,10.0404,10.103,10.0315,10.0673,323200.0
2005-02-16 11:30:00,11.27,11.28,11.17,11.22,486400.0,10.0762,10.0851,9.9868,10.0315,486400.0
2005-02-16 12:00:00,11.22,11.28,11.2,11.27,159200.0,10.0315,10.0851,10.0136,10.0762,159200.0
2005-02-16 12:30:00,11.27,11.3,11.25,11.29,124400.0,10.0762,10.103,10.0583,10.0941,124400.0
2005-02-16 13:00:00,11.28,11.29,11.25,11.28,342000.0,10.0851,10.0941,10.0583,10.0851,342000.0
2005-02-16 13:30:00,11.28,11.31,11.24,11.27,538000.0,10.0851,10.112,10.0494,10.0762,538000.0
2005-02-16 14:00:00,11.27,11.31,11.26,11.28,352800.0,10.0762,10.112,10.0673,10.0851,352800.0
2005-02-16 14:30:00,11.28,11.29,11.22,11.26,290800.0,10.0851,10.0941,10.0315,10.0673,290800.0
2005-02-16 15:00:00,11.26,11.28,11.22,11.25,591200.0,10.0673,10.0851,10.0315,10.0583,591200.0
2005-02-16 15:30:00,11.24,11.27,11.23,11.27,758400.0,10.0494,10.0762,10.0404,10.0762,758400.0
2005-02-17 09:30:00,11.29,11.35,11.24,11.29,346000.0,10.0941,10.1477,10.0494,10.0941,346000.0
2005-02-17 10:00:00,11.3,11.3,11.06,11.1,844800.0,10.103,10.103,9.8884,9.9242,844800.0
2005-02-17 10:30:00,11.1,11.13,11.03,11.13,572800.0,9.9242,9.951,9.8616,9.951,572800.0
2005-02-17 11:00:00,11.11,11.15,11.08,11.15,166000.0,9.9331,9.9689,9.9063,9.9689,166000.0
2005-02-17 11:30:00,11.15,11.21,11.15,11.18,192400.0,9.9689,10.0226,9.9689,9.9957,192400.0
2005-02-17 12:00:00,11.18,11.22,11.18,11.22,134000.0,9.9957,10.0315,9.9957,10.0315,134000.0
2005-02-17 12:30:00,11.22,11.23,11.18,11.2,160400.0,10.0315,10.0404,9.9957,10.0136,160400.0
2005-02-17 13:00:00,11.2,11.25,11.2,11.21,139200.0,10.0136,10.0583,10.0136,10.0226,139200.0
2005-02-17 13:30:00,11.21,11.22,11.17,11.19,126400.0,10.0226,10.0315,9.9868,10.0047,126400.0
2005-02-17 14:00:00,11.19,11.19,11.13,11.16,226800.0,10.0047,10.0047,9.951,9.9778,226800.0
2005-02-17 14:30:00,11.16,11.17,11.09,11.12,211600.0,9.9778,9.9868,9.9153,9.9421,211600.0
2005-02-17 15:00:00,11.11,11.19,11.09,11.15,260800.0,9.9331,10.0047,9.9153,9.9689,260800.0
2005-02-17 15:30:00,11.15,11.19,11.12,11.14,552000.0,9.9689,10.0047,9.9421,9.96,552000.0
2005-02-18 09:30:00,11.21,11.22,11.04,11.08,672000.0,10.0226,10.0315,9.8706,9.9063,672000.0
2005-02-18 10:00:00,11.08,11.16,11.08,11.12,400800.0,9.9063,9.9778,9.9063,9.9421,400800.0
2005-02-18 10:30:00,11.12,11.19,11.08,11.15,213600.0,9.9421,10.0047,9.9063,9.9689,213600.0
2005-02-18 11:00:00,11.16,11.2,11.13,11.16,158400.0,9.9778,10.0136,9.951,9.9778,158400.0
2005-02-18 11:30:00,11.15,11.16,11.06,11.1,302000.0,9.9689,9.9778,9.8884,9.9242,302000.0
2005-02-18 12:00:00,11.1,11.12,11.06,11.08,462400.0,9.9242,9.9421,9.8884,9.9063,462400.0
2005-02-18 12:30:00,11.08,11.13,11.07,11.12,217600.0,9.9063,9.951,9.8974,9.9421,217600.0
2005-02-18 13:00:00,11.12,11.12,11.08,11.12,78800.0,9.9421,9.9421,9.9063,9.9421,78800.0
2005-02-18 13:30:00,11.12,11.12,11.09,11.11,126800.0,9.9421,9.9421,9.9153,9.9331,126800.0
2005-02-18 14:00:00,11.11,11.15,11.1,11.12,151600.0,9.9331,9.9689,9.9242,9.9421,151600.0
2005-02-18 14:30:00,11.13,11.22,11.13,11.18,425200.0,9.951,10.0315,9.951,9.9957,425200.0
2005-02-18 15:00:00,11.16,11.22,11.16,11.2,218400.0,9.9778,10.0315,9.9778,10.0136,218400.0
2005-02-18 15:30:00,11.19,11.2,11.13,11.17,426000.0,10.0047,10.0136,9.951,9.9868,426000.0
2005-02-22 09:30:00,11.21,11.22,11.0,11.11,1050000.0,10.0226,10.0315,9.8348,9.9331,1050000.0
2005-02-22 10:00:00,11.11,11.15,11.0,11.07,627600.0,9.9331,9.9689,9.8348,9.8974,627600.0
2005-02-22 10:30:00,11.07,11.17,11.06,11.1,462000.0,9.8974,9.9868,9.8884,9.9242,462000.0
2005-02-22 11:00:00,11.1,11.12,11.04,11.1,376800.0,9.9242,9.9421,9.8706,9.9242,376800.0
2005-02-22 11:30:00,11.1,11.19,11.1,11.16,323600.0,9.9242,10.0047,9.9242,9.9778,323600.0
2005-02-22 12:00:00,11.16,11.19,11.03,11.06,394000.0,9.9778,10.0047,9.8616,9.8884,394000.0
2005-02-22 12:30:00,11.05,11.07,11.01,11.04,261200.0,9.8795,9.8974,9.8437,9.8706,261200.0
2005-02-22 13:00:00,11.06,11.16,11.03,11.11,242000.0,9.8884,9.9778,9.8616,9.9331,242000.0
2005-02-22 13:30:00,11.11,11.11,11.04,11.06,172800.0,9.9331,9.9331,9.8706,9.8884,172800.0
2005-02-22 14:00:00,11.06,11.08,11.01,11.04,279600.0,9.8884,9.9063,9.8437,9.8706,279600.0
2005-02-22 14:30:00,11.05,11.1,11.02,11.03,314400.0,9.8795,9.9242,9.8527,9.8616,314400.0
2005-02-22 15:00:00,11.03,11.05,10.94,10.95,600400.0,9.8616,9.8795,9.7812,9.7901,600400.0
2005-02-22 15:30:00,10.95,11.05,10.93,10.94,596800.0,9.7901,9.8795,9.7722,9.7812,596800.0
2005-02-23 09:30:00,11.01,11.2,10.99,11.05,1506000.0,9.8437,10.0136,9.8259,9.8795,1506000.0
2005-02-23 10:00:00,11.05,11.05,10.98,11.04,591600.0,9.8795,9.8795,9.8169,9.8706,591600.0
2005-02-23 10:30:00,11.04,11.05,10.99,11.04,345600.0,9.8706,9.8795,9.8259,9.8706,345600.0
2005-02-23 11:00:00,11.04,11.17,11.04,11.14,510400.0,9.8706,9.9868,9.8706,9.96,510400.0
2005-02-23 11:30:00,11.14,11.14,11.06,11.1,340000.0,9.96,9.96,9.8884,9.9242,340000.0
2005-02-23 12:00:00,11.09,11.14,11.08,11.13,125600.0,9.9153,9.96,9.9063,9.951,125600.0
2005-02-23 12:30:00,11.13,11.17,11.12,11.15,382800.0,9.951,9.9868,9.9421,9.9689,382800.0
2005-02-23 13:00:00,11.15,11.18,11.13,11.14,302400.0,9.9689,9.9957,9.951,9.96,302400.0
2005-02-23 13:30:00,11.14,11.17,11.08,11.16,488000.0,9.96,9.9868,9.9063,9.9778,488000.0
2005-02-23 14:00:00,11.16,11.28,11.14,11.25,977600.0,9.9778,10.0851,9.96,10.0583,977600.0
2005-02-23 14:30:00,11.24,11.25,11.13,11.13,738800.0,10.0494,10.0583,9.951,9.951,738800.0
2005-02-23 15:00:00,11.15,11.23,11.14,11.2,439200.0,9.9689,10.0404,9.96,10.0136,439200.0
2005-02-23 15:30:00,11.2,11.23,11.15,11.16,730800.0,10.0136,10.0404,9.9689,9.9778,730800.0
2005-02-24 09:30:00,11.18,11.36,11.16,11.3,942400.0,9.9957,10.1567,9.9778,10.103,942400.0
2005-02-24 10:00:00,11.3,11.4,11.24,11.32,696000.0,10.103,10.1924,10.0494,10.1209,696000.0
2005-02-24 10:30:00,11.32,11.36,11.17,11.18,595200.0,10.1209,10.1567,9.9868,9.9957,595200.0
2005-02-24 11:00:00,11.18,11.38,11.18,11.31,398800.0,9.9957,10.1745,9.9957,10.112,398800.0
2005-02-24 11:30:00,11.31,11.32,11.23,11.25,254800.0,10.112,10.1209,10.0404,10.0583,254800.0
2005-02-24 12:00:00,11.25,11.29,11.24,11.28,200000.0,10.0583,10.0941,10.0494,10.0851,200000.0
2005-02-24 12:30:00,11.29,11.3,11.24,11.29,204400.0,10.0941,10.103,10.0494,10.0941,204400.0
2005-02-24 13:00:00,11.29,11.29,11.26,11.29,169200.0,10.0941,10.0941,10.0673,10.0941,169200.0
2005-02-24 13:30:00,11.29,11.4,11.29,11.37,502400.0,10.0941,10.1924,10.0941,10.1656,502400.0
2005-02-24 14:00:00,11.37,11.49,11.34,11.43,821200.0,10.1656,10.2729,10.1388,10.2192,821200.0
2005-02-24 14:30:00,11.43,11.44,11.33,11.37,582800.0,10.2192,10.2282,10.1298,10.1656,582800.0
2005-02-24 15:00:00,11.36,11.44,11.35,11.36,549600.0,10.1567,10.2282,10.1477,10.1567,549600.0
2005-02-24 15:30:00,11.36,11.57,11.35,11.47,2143200.0,10.1567,10.3444,10.1477,10.255,2143200.0
2005-02-25 09:30:00,11.57,11.57,11.43,11.45,797600.0,10.3444,10.3444,10.2192,10.2371,797600.0
2005-02-25 10:00:00,11.45,11.49,11.43,11.49,350000.0,10.2371,10.2729,10.2192,10.2729,350000.0
2005-02-25 10:30:00,11.49,11.52,11.44,11.52,244000.0,10.2729,10.2997,10.2282,10.2997,244000.0
2005-02-25 11:00:00,11.52,11.53,11.47,11.5,228800.0,10.2997,10.3087,10.255,10.2818,228800.0
2005-02-25 11:30:00,11.52,11.68,11.52,11.68,621600.0,10.2997,10.4428,10.2997,10.4428,621600.0
2005-02-25 12:00:00,11.68,11.7,11.62,11.65,854000.0,10.4428,10.4606,10.3891,10.4159,854000.0
2005-02-25 12:30:00,11.65,11.7,11.65,11.67,476800.0,10.4159,10.4606,10.4159,10.4338,476800.0
2005-02-25 13:00:00,11.67,11.8,11.65,11.68,1306000.0,10.4338,10.5501,10.4159,10.4428,1306000.0
2005-02-25 13:30:00,11.67,11.7,11.65,11.69,375200.0,10.4338,10.4606,10.4159,10.4517,375200.0
2005-02-25 14:00:00,11.69,11.78,11.68,11.76,483200.0,10.4517,10.5322,10.4428,10.5143,483200.0
2005-02-25 14:30:00,11.75,11.88,11.74,11.81,1229600.0,10.5053,10.6216,10.4964,10.559,1229600.0
2005-02-25 15:00:00,11.8,11.85,11.77,11.78,892000.0,10.5501,10.5948,10.5232,10.5322,892000.0
2005-02-25 15:30:00,11.79,11.96,11.77,11.9,1969600.0,10.5411,10.6931,10.5232,10.6395,1969600.0
2005-02-28 09:30:00,12.0,12.05,11.85,11.93,982000.0,10.7289,10.7736,10.5948,10.6663,982000.0
2005-02-28 10:00:00,11.92,11.96,11.83,11.86,828400.0,10.6573,10.6931,10.5769,10.6037,828400.0
2005-02-28 10:30:00,11.86,11.87,11.79,11.83,388000.0,10.6037,10.6126,10.5411,10.5769,388000.0
2005-02-28 11:00:00,11.83,11.83,11.72,11.73,409600.0,10.5769,10.5769,10.4785,10.4875,409600.0
2005-02-28 11:30:00,11.72,11.72,11.65,11.67,747200.0,10.4785,10.4785,10.4159,10.4338,747200.0
2005-02-28 12:00:00,11.66,11.67,11.53,11.53,599200.0,10.4249,10.4338,10.3087,10.3087,599200.0
2005-02-28 12:30:00,11.53,11.69,11.51,11.69,682800.0,10.3087,10.4517,10.2908,10.4517,682800.0
2005-02-28 13:00:00,11.66,11.78,11.66,11.76,748800.0,10.4249,10.5322,10.4249,10.5143,748800.0
2005-02-28 13:30:00,11.76,11.77,11.67,11.68,319200.0,10.5143,10.5232,10.4338,10.4428,319200.0
2005-02-28 14:00:00,11.67,11.75,11.66,11.73,305600.0,10.4338,10.5053,10.4249,10.4875,305600.0
2005-02-28 14:30:00,11.72,11.81,11.72,11.79,331600.0,10.4785,10.559,10.4785,10.5411,331600.0
2005-02-28 15:00:00,11.79,11.82,11.76,11.77,380000.0,10.5411,10.5679,10.5143,10.5232,380000.0
2005-02-28 15:30:00,11.77,11.84,11.75,11.83,967600.0,10.5232,10.5858,10.5053,10.5769,967600.0
2005-03-01 09:30:00,11.9,11.97,11.85,11.94,1002400.0,10.6395,10.702,10.5948,10.6752,1002400.0
2005-03-01 10:00:00,11.92,11.95,11.76,11.8,564800.0,10.6573,10.6842,10.5143,10.5501,564800.0
2005-03-01 10:30:00,11.8,11.89,11.76,11.85,675600.0,10.5501,10.6305,10.5143,10.5948,675600.0
2005-03-01 11:00:00,11.85,11.92,11.83,11.88,312400.0,10.5948,10.6573,10.5769,10.6216,312400.0
2005-03-01 11:30:00,11.88,11.9,11.84,11.87,235600.0,10.6216,10.6395,10.5858,10.6126,235600.0
2005-03-01 12:00:00,11.87,11.88,11.82,11.86,129600.0,10.6126,10.6216,10.5679,10.6037,129600.0
2005-03-01 12:30:00,11.87,11.88,11.83,11.85,232000.0,10.6126,10.6216,10.5769,10.5948,232000.0
2005-03-01 13:00:00,11.86,11.88,11.81,11.83,210000.0,10.6037,10.6216,10.559,10.5769,210000.0
2005-03-01 13:30:00,11.83,11.88,11.82,11.87,234000.0,10.5769,10.6216,10.5679,10.6126,234000.0
2005-03-01 14:00:00,11.87,11.88,11.83,11.84,241600.0,10.6126,10.6216,10.5769,10.5858,241600.0
2005-03-01 14:30:00,11.85,11.87,11.82,11.87,262800.0,10.5948,10.6126,10.5679,10.6126,262800.0
2005-03-01 15:00:00,11.87,11.93,11.86,11.92,472000.0,10.6126,10.6663,10.6037,10.6573,472000.0
2005-03-01 15:30:00,11.92,11.97,11.9,11.92,1124000.0,10.6573,10.702,10.6395,10.6573,1124000.0
2005-03-02 09:30:00,11.93,11.94,11.85,11.9,446800.0,10.6663,10.6752,10.5948,10.6395,446800.0
2005-03-02 10:00:00,11.89,11.97,11.85,11.88,423200.0,10.6305,10.702,10.5948,10.6216,423200.0
2005-03-02 10:30:00,11.9,12.06,11.9,12.06,828800.0,10.6395,10.7825,10.6395,10.7825,828800.0
2005-03-02 11:00:00,12.06,12.17,12.0,12.13,808000.0,10.7825,10.8809,10.7289,10.8451,808000.0
2005-03-02 11:30:00,12.13,12.14,12.07,12.1,242000.0,10.8451,10.854,10.7915,10.8183,242000.0
2005-03-02 12:00:00,12.1,12.15,12.06,12.12,507200.0,10.8183,10.863,10.7825,10.8362,507200.0
2005-03-02 12:30:00,12.12,12.12,12.02,12.05,274000.0,10.8362,10.8362,10.7467,10.7736,274000.0
2005-03-02 13:00:00,12.06,12.09,12.01,12.08,229600.0,10.7825,10.8093,10.7378,10.8004,229600.0
2005-03-02 13:30:00,12.08,12.11,11.91,11.91,423200.0,10.8004,10.8272,10.6484,10.6484,423200.0
2005-03-02 14:00:00,11.92,11.93,11.81,11.91,579600.0,10.6573,10.6663,10.559,10.6484,579600.0
2005-03-02 14:30:00,11.91,11.99,11.86,11.98,644000.0,10.6484,10.7199,10.6037,10.711,644000.0
2005-03-02 15:00:00,11.97,12.04,11.87,11.95,626400.0,10.702,10.7646,10.6126,10.6842,626400.0
2005-03-02 15:30:00,11.95,11.96,11.86,11.9,647600.0,10.6842,10.6931,10.6037,10.6395,647600.0
2005-03-03 09:30:00,11.98,11.99,11.81,11.81,335200.0,10.711,10.7199,10.559,10.559,335200.0
2005-03-03 10:00:00,11.83,11.9,11.78,11.8,268800.0,10.5769,10.6395,10.5322,10.5501,268800.0
2005-03-03 10:30:00,11.81,11.81,11.69,11.74,303200.0,10.559,10.559,10.4517,10.4964,303200.0
2005-03-03 11:00:00,11.74,11.74,11.56,11.56,453600.0,10.4964,10.4964,10.3355,10.3355,453600.0
2005-03-03 11:30:00,11.57,11.63,11.49,11.49,531600.0,10.3444,10.3981,10.2729,10.2729,531600.0
2005-03-03 12:00:00,11.49,11.62,11.49,11.56,254800.0,10.2729,10.3891,10.2729,10.3355,254800.0
2005-03-03 12:30:00,11.55,11.67,11.51,11.67,196400.0,10.3265,10.4338,10.2908,10.4338,196400.0
2005-03-03 13:00:00,11.67,11.76,11.66,11.72,244800.0,10.4338,10.5143,10.4249,10.4785,244800.0
2005-03-03 13:30:00,11.73,11.82,11.7,11.79,314000.0,10.4875,10.5679,10.4606,10.5411,314000.0
2005-03-03 14:00:00,11.79,11.85,11.74,11.82,248800.0,10.5411,10.5948,10.4964,10.5679,248800.0
2005-03-03 14:30:00,11.83,11.83,11.66,11.71,335600.0,10.5769,10.5769,10.4249,10.4696,335600.0
2005-03-03 15:00:00,11.7,11.76,11.7,11.74,253600.0,10.4606,10.5143,10.4606,10.4964,253600.0
2005-03-03 15:30:00,11.74,11.75,11.69,11.71,322800.0,10.4964,10.5053,10.4517,10.4696,322800.0
2005-03-04 09:30:00,11.85,11.86,11.71,11.75,477200.0,10.5948,10.6037,10.4696,10.5053,477200.0
2005-03-04 10:00:00,11.76,11.88,11.76,11.87,223600.0,10.5143,10.6216,10.5143,10.6126,223600.0
2005-03-04 10:30:00,11.87,11.9,11.81,11.86,284000.0,10.6126,10.6395,10.559,10.6037,284000.0
2005-03-04 11:00:00,11.87,11.9,11.85,11.9,285600.0,10.6126,10.6395,10.5948,10.6395,285600.0
2005-03-04 11:30:00,11.9,11.97,11.88,11.91,301200.0,10.6395,10.702,10.6216,10.6484,301200.0
2005-03-04 12:00:00,11.9,11.99,11.88,11.98,280400.0,10.6395,10.7199,10.6216,10.711,280400.0
2005-03-04 12:30:00,11.97,12.06,11.94,12.02,243600.0,10.702,10.7825,10.6752,10.7467,243600.0
2005-03-04 13:00:00,12.02,12.08,12.01,12.03,224800.0,10.7467,10.8004,10.7378,10.7557,224800.0
2005-03-04 13:30:00,12.03,12.15,12.03,12.14,400000.0,10.7557,10.863,10.7557,10.854,400000.0
2005-03-04 14:00:00,12.15,12.21,12.12,12.13,500000.0,10.863,10.9166,10.8362,10.8451,500000.0
2005-03-04 14:30:00,12.13,12.16,12.11,12.12,419600.0,10.8451,10.8719,10.8272,10.8362,419600.0
2005-03-04 15:00:00,12.13,12.19,12.12,12.14,328000.0,10.8451,10.8987,10.8362,10.854,328000.0
2005-03-04 15:30:00,12.14,12.2,12.11,12.15,923200.0,10.854,10.9077,10.8272,10.863,923200.0
2005-03-07 09:30:00,12.24,12.37,12.15,12.35,1053600.0,10.9434,11.0597,10.863,11.0418,1053600.0
2005-03-07 10:00:00,12.36,12.37,12.25,12.26,503600.0,11.0507,11.0597,10.9524,10.9613,503600.0
2005-03-07 10:30:00,12.26,12.28,12.15,12.21,507200.0,10.9613,10.9792,10.863,10.9166,507200.0
2005-03-07 11:00:00,12.19,12.2,12.13,12.15,666800.0,10.8987,10.9077,10.8451,10.863,666800.0
2005-03-07 11:30:00,12.15,12.19,12.1,12.14,345200.0,10.863,10.8987,10.8183,10.854,345200.0
2005-03-07 12:00:00,12.14,12.15,12.09,12.13,176000.0,10.854,10.863,10.8093,10.8451,176000.0
2005-03-07 12:30:00,12.13,12.17,12.1,12.15,146000.0,10.8451,10.8809,10.8183,10.863,146000.0
2005-03-07 13:00:00,12.16,12.23,12.16,12.2,235200.0,10.8719,10.9345,10.8719,10.9077,235200.0
2005-03-07 13:30:00,12.22,12.24,12.16,12.16,320000.0,10.9256,10.9434,10.8719,10.8719,320000.0
2005-03-07 14:00:00,12.16,12.18,12.11,12.14,430400.0,10.8719,10.8898,10.8272,10.854,430400.0
2005-03-07 14:30:00,12.14,12.18,12.09,12.12,269200.0,10.854,10.8898,10.8093,10.8362,269200.0
2005-03-07 15:00:00,12.12,12.17,12.09,12.14,312000.0,10.8362,10.8809,10.8093,10.854,312000.0
2005-03-07 15:30:00,12.13,12.14,12.05,12.12,647200.0,10.8451,10.854,10.7736,10.8362,647200.0
2005-03-08 09:30:00,11.77,11.92,11.74,11.8,2479200.0,10.5232,10.6573,10.4964,10.5501,2479200.0
2005-03-08 10:00:00,11.8,11.81,11.65,11.74,1186000.0,10.5501,10.559,10.4159,10.4964,1186000.0
2005-03-08 10:30:00,11.74,11.75,11.69,11.72,778000.0,10.4964,10.5053,10.4517,10.4785,778000.0
2005-03-08 11:00:00,11.72,11.72,11.53,11.58,1218800.0,10.4785,10.4785,10.3087,10.3534,1218800.0
2005-03-08 11:30:00,11.56,11.67,11.56,11.6,882800.0,10.3355,10.4338,10.3355,10.3712,882800.0
2005-03-08 12:00:00,11.59,11.65,11.56,11.59,482000.0,10.3623,10.4159,10.3355,10.3623,482000.0
2005-03-08 12:30:00,11.59,11.6,11.56,11.57,528400.0,10.3623,10.3712,10.3355,10.3444,528400.0
2005-03-08 13:00:00,11.57,11.67,11.5,11.62,691200.0,10.3444,10.4338,10.2818,10.3891,691200.0
2005-03-08 13:30:00,11.62,11.66,11.58,11.6,325600.0,10.3891,10.4249,10.3534,10.3712,325600.0
2005-03-08 14:00:00,11.6,11.72,11.59,11.68,374000.0,10.3712,10.4785,10.3623,10.4428,374000.0
2005-03-08 14:30:00,11.68,11.74,11.66,11.67,380800.0,10.4428,10.4964,10.4249,10.4338,380800.0
2005-03-08 15:00:00,11.67,11.71,11.65,11.7,481200.0,10.4338,10.4696,10.4159,10.4606,481200.0
2005-03-08 15:30:00,11.7,11.71,11.61,11.66,720800.0,10.4606,10.4696,10.3802,10.4249,720800.0
2005-03-09 09:30:00,11.62,11.66,11.35,11.54,1297200.0,10.3891,10.4249,10.1477,10.3176,1297200.0
2005-03-09 10:00:00,11.54,11.63,11.51,11.61,564000.0,10.3176,10.3981,10.2908,10.3802,564000.0
2005-03-09 10:30:00,11.6,11.75,11.6,11.63,678000.0,10.3712,10.5053,10.3712,10.3981,678000.0
2005-03-09 11:00:00,11.63,11.69,11.61,11.65,228400.0,10.3981,10.4517,10.3802,10.4159,228400.0
2005-03-09 11:30:00,11.66,11.69,11.63,11.69,128800.0,10.4249,10.4517,10.3981,10.4517,128800.0
2005-03-09 12:00:00,11.69,11.69,11.58,11.58,290000.0,10.4517,10.4517,10.3534,10.3534,290000.0
2005-03-09 12:30:00,11.58,11.59,11.51,11.51,386800.0,10.3534,10.3623,10.2908,10.2908,386800.0
2005-03-09 13:00:00,11.51,11.52,11.46,11.47,471600.0,10.2908,10.2997,10.2461,10.255,471600.0
2005-03-09 13:30:00,11.47,11.47,11.43,11.47,305200.0,10.255,10.255,10.2192,10.255,305200.0
2005-03-09 14:00:00,11.47,11.54,11.4,11.46,504000.0,10.255,10.3176,10.1924,10.2461,504000.0
2005-03-09 14:30:00,11.46,11.47,11.42,11.44,351600.0,10.2461,10.255,10.2103,10.2282,351600.0
2005-03-09 15:00:00,11.44,11.47,11.37,11.46,951200.0,10.2282,10.255,10.1656,10.2461,951200.0
2005-03-09 15:30:00,11.46,11.47,11.4,11.44,500800.0,10.2461,10.255,10.1924,10.2282,500800.0
2005-03-10 09:30:00,11.54,11.56,11.38,11.44,543200.0,10.3176,10.3355,10.1745,10.2282,543200.0
2005-03-10 10:00:00,11.44,11.46,11.31,11.33,672000.0,10.2282,10.2461,10.112,10.1298,672000.0
2005-03-10 10:30:00,11.33,11.39,11.22,11.36,1126800.0,10.1298,10.1835,10.0315,10.1567,1126800.0
2005-03-10 11:00:00,11.36,11.36,11.24,11.33,499600.0,10.1567,10.1567,10.0494,10.1298,499600.0
2005-03-10 11:30:00,11.34,11.41,11.31,11.38,429200.0,10.1388,10.2014,10.112,10.1745,429200.0
2005-03-10 12:00:00,11.37,11.37,11.3,11.34,79200.0,10.1656,10.1656,10.103,10.1388,79200.0
2005-03-10 12:30:00,11.33,11.4,11.33,11.37,216400.0,10.1298,10.1924,10.1298,10.1656,216400.0
2005-03-10 13:00:00,11.38,11.42,11.3,11.34,216000.0,10.1745,10.2103,10.103,10.1388,216000.0
2005-03-10 13:30:00,11.34,11.44,11.32,11.44,360800.0,10.1388,10.2282,10.1209,10.2282,360800.0
2005-03-10 14:00:00,11.44,11.46,11.39,11.45,429600.0,10.2282,10.2461,10.1835,10.2371,429600.0
2005-03-10 14:30:00,11.45,11.6,11.44,11.49,472400.0,10.2371,10.3712,10.2282,10.2729,472400.0
2005-03-10 15:00:00,11.49,11.55,11.44,11.55,448000.0,10.2729,10.3265,10.2282,10.3265,448000.0
2005-03-10 15:30:00,11.56,11.59,11.51,11.59,459200.0,10.3355,10.3623,10.2908,10.3623,459200.0
2005-03-11 09:30:00,11.65,11.72,11.49,11.67,1327600.0,10.4159,10.4785,10.2729,10.4338,1327600.0
2005-03-11 10:00:00,11.68,11.75,11.64,11.72,660400.0,10.4428,10.5053,10.407,10.4785,660400.0
2005-03-11 10:30:00,11.72,11.72,11.6,11.64,379200.0,10.4785,10.4785,10.3712,10.407,379200.0
2005-03-11 11:00:00,11.64,11.65,11.6,11.62,465200.0,10.407,10.4159,10.3712,10.3891,465200.0
2005-03-11 11:30:00,11.63,11.65,11.6,11.63,218400.0,10.3981,10.4159,10.3712,10.3981,218400.0
2005-03-11 12:00:00,11.63,11.66,11.62,11.64,124400.0,10.3981,10.4249,10.3891,10.407,124400.0
2005-03-11 12:30:00,11.65,11.69,11.63,11.68,284800.0,10.4159,10.4517,10.3981,10.4428,284800.0
2005-03-11 13:00:00,11.68,11.74,11.68,11.73,170400.0,10.4428,10.4964,10.4428,10.4875,170400.0
2005-03-11 13:30:00,11.73,11.74,11.68,11.73,680800.0,10.4875,10.4964,10.4428,10.4875,680800.0
2005-03-11 14:00:00,11.74,11.78,11.71,11.75,768800.0,10.4964,10.5322,10.4696,10.5053,768800.0
2005-03-11 14:30:00,11.75,11.75,11.67,11.69,744800.0,10.5053,10.5053,10.4338,10.4517,744800.0
2005-03-11 15:00:00,11.69,11.7,11.67,11.69,410400.0,10.4517,10.4606,10.4338,10.4517,410400.0
2005-03-11 15:30:00,11.69,11.73,11.68,11.7,480000.0,10.4517,10.4875,10.4428,10.4606,480000.0
2005-03-14 09:30:00,11.86,11.95,11.74,11.79,1132800.0,10.6037,10.6842,10.4964,10.5411,1132800.0
2005-03-14 10:00:00,11.79,11.8,11.73,11.74,375200.0,10.5411,10.5501,10.4875,10.4964,375200.0
2005-03-14 10:30:00,11.74,11.84,11.74,11.79,553600.0,10.4964,10.5858,10.4964,10.5411,553600.0
2005-03-14 11:00:00,11.79,11.8,11.74,11.76,337600.0,10.5411,10.5501,10.4964,10.5143,337600.0
2005-03-14 11:30:00,11.76,11.78,11.71,11.71,370400.0,10.5143,10.5322,10.4696,10.4696,370400.0
2005-03-14 12:00:00,11.72,11.81,11.72,11.77,306400.0,10.4785,10.559,10.4785,10.5232,306400.0
2005-03-14 12:30:00,11.77,11.8,11.72,11.72,284400.0,10.5232,10.5501,10.4785,10.4785,284400.0
2005-03-14 13:00:00,11.72,11.73,11.59,11.65,423200.0,10.4785,10.4875,10.3623,10.4159,423200.0
2005-03-14 13:30:00,11.64,11.7,11.62,11.7,307200.0,10.407,10.4606,10.3891,10.4606,307200.0
2005-03-14 14:00:00,11.7,11.75,11.68,11.68,233600.0,10.4606,10.5053,10.4428,10.4428,233600.0
2005-03-14 14:30:00,11.68,11.68,11.62,11.68,248800.0,10.4428,10.4428,10.3891,10.4428,248800.0
2005-03-14 15:00:00,11.68,11.75,11.68,11.72,299600.0,10.4428,10.5053,10.4428,10.4785,299600.0
2005-03-14 15:30:00,11.72,11.72,11.68,11.7,681600.0,10.4785,10.4785,10.4428,10.4606,681600.0
2005-03-15 09:30:00,11.8,11.83,11.56,11.64,594800.0,10.5501,10.5769,10.3355,10.407,594800.0
2005-03-15 10:00:00,11.64,11.65,11.35,11.4,1238400.0,10.407,10.4159,10.1477,10.1924,1238400.0
2005-03-15 10:30:00,11.4,11.4,11.34,11.36,726000.0,10.1924,10.1924,10.1388,10.1567,726000.0
2005-03-15 11:00:00,11.37,11.37,11.32,11.35,274400.0,10.1656,10.1656,10.1209,10.1477,274400.0
2005-03-15 11:30:00,11.35,11.36,11.27,11.28,700400.0,10.1477,10.1567,10.0762,10.0851,700400.0
2005-03-15 12:00:00,11.28,11.4,11.24,11.4,621600.0,10.0851,10.1924,10.0494,10.1924,621600.0
2005-03-15 12:30:00,11.4,11.45,11.35,11.44,243600.0,10.1924,10.2371,10.1477,10.2282,243600.0
2005-03-15 13:00:00,11.45,11.47,11.4,11.43,301200.0,10.2371,10.255,10.1924,10.2192,301200.0
2005-03-15 13:30:00,11.43,11.43,11.36,11.43,356000.0,10.2192,10.2192,10.1567,10.2192,356000.0
2005-03-15 14:00:00,11.42,11.44,11.41,11.43,296400.0,10.2103,10.2282,10.2014,10.2192,296400.0
2005-03-15 14:30:00,11.44,11.51,11.43,11.47,332400.0,10.2282,10.2908,10.2192,10.255,332400.0
2005-03-15 15:00:00,11.47,11.49,11.43,11.45,826400.0,10.255,10.2729,10.2192,10.2371,826400.0
2005-03-15 15:30:00,11.46,11.47,11.43,11.47,609600.0,10.2461,10.255,10.2192,10.255,609600.0
2005-03-16 09:30:00,11.42,11.63,11.35,11.46,879200.0,10.2103,10.3981,10.1477,10.2461,879200.0
2005-03-16 10:00:00,11.46,11.6,11.46,11.59,544400.0,10.2461,10.3712,10.2461,10.3623,544400.0
2005-03-16 10:30:00,11.59,11.6,11.41,11.44,814800.0,10.3623,10.3712,10.2014,10.2282,814800.0
2005-03-16 11:00:00,11.43,11.43,11.29,11.35,564000.0,10.2192,10.2192,10.0941,10.1477,564000.0
2005-03-16 11:30:00,11.35,11.38,11.3,11.34,207600.0,10.1477,10.1745,10.103,10.1388,207600.0
2005-03-16 12:00:00,11.34,11.36,11.32,11.34,216800.0,10.1388,10.1567,10.1209,10.1388,216800.0
2005-03-16 12:30:00,11.34,11.35,11.34,11.34,166400.0,10.1388,10.1477,10.1388,10.1388,166400.0
2005-03-16 13:00:00,11.34,11.35,11.34,11.34,186000.0,10.1388,10.1477,10.1388,10.1388,186000.0
2005-03-16 13:30:00,11.34,11.35,11.32,11.33,170000.0,10.1388,10.1477,10.1209,10.1298,170000.0
2005-03-16 14:00:00,11.33,11.34,11.25,11.27,502000.0,10.1298,10.1388,10.0583,10.0762,502000.0
2005-03-16 14:30:00,11.27,11.3,11.22,11.23,425200.0,10.0762,10.103,10.0315,10.0404,425200.0
2005-03-16 15:00:00,11.23,11.35,11.23,11.29,580000.0,10.0404,10.1477,10.0404,10.0941,580000.0
2005-03-16 15:30:00,11.28,11.33,11.24,11.27,808800.0,10.0851,10.1298,10.0494,10.0762,808800.0
2005-03-17 09:30:00,11.26,11.26,10.81,11.0,2134000.0,10.0673,10.0673,9.6649,9.8348,2134000.0
2005-03-17 10:00:00,11.01,11.1,10.97,11.07,688800.0,9.8437,9.9242,9.808,9.8974,688800.0
2005-03-17 10:30:00,11.07,11.15,11.06,11.15,687200.0,9.8974,9.9689,9.8884,9.9689,687200.0
2005-03-17 11:00:00,11.15,11.17,11.12,11.13,559600.0,9.9689,9.9868,9.9421,9.951,559600.0
2005-03-17 11:30:00,11.13,11.16,11.07,11.15,235600.0,9.951,9.9778,9.8974,9.9689,235600.0
2005-03-17 12:00:00,11.16,11.19,11.15,11.19,473600.0,9.9778,10.0047,9.9689,10.0047,473600.0
2005-03-17 12:30:00,11.18,11.19,11.15,11.15,205600.0,9.9957,10.0047,9.9689,9.9689,205600.0
2005-03-17 13:00:00,11.16,11.19,11.15,11.18,169200.0,9.9778,10.0047,9.9689,9.9957,169200.0
2005-03-17 13:30:00,11.18,11.19,11.15,11.16,167600.0,9.9957,10.0047,9.9689,9.9778,167600.0
2005-03-17 14:00:00,11.15,11.21,11.15,11.21,430800.0,9.9689,10.0226,9.9689,10.0226,430800.0
2005-03-17 14:30:00,11.21,11.25,11.18,11.24,831200.0,10.0226,10.0583,9.9957,10.0494,831200.0
2005-03-17 15:00:00,11.24,11.25,11.2,11.22,217600.0,10.0494,10.0583,10.0136,10.0315,217600.0
2005-03-17 15:30:00,11.22,11.24,11.15,11.15,497600.0,10.0315,10.0494,9.9689,9.9689,497600.0
2005-03-18 09:30:00,11.13,11.17,11.06,11.1,782400.0,9.951,9.9868,9.8884,9.9242,782400.0
2005-03-18 10:00:00,11.1,11.16,11.06,11.15,266800.0,9.9242,9.9778,9.8884,9.9689,266800.0
2005-03-18 10:30:00,11.15,11.19,11.06,11.08,189200.0,9.9689,10.0047,9.8884,9.9063,189200.0
2005-03-18 11:00:00,11.08,11.15,11.06,11.13,210800.0,9.9063,9.9689,9.8884,9.951,210800.0
2005-03-18 11:30:00,11.13,11.13,11.06,11.11,82400.0,9.951,9.951,9.8884,9.9331,82400.0
2005-03-18 12:00:00,11.11,11.11,11.04,11.05,238000.0,9.9331,9.9331,9.8706,9.8795,238000.0
2005-03-18 12:30:00,11.05,11.08,11.02,11.03,104400.0,9.8795,9.9063,9.8527,9.8616,104400.0
2005-03-18 13:00:00,11.02,11.06,11.01,11.03,140400.0,9.8527,9.8884,9.8437,9.8616,140400.0
2005-03-18 13:30:00,11.03,11.08,11.03,11.06,248800.0,9.8616,9.9063,9.8616,9.8884,248800.0
2005-03-18 14:00:00,11.06,11.12,11.03,11.1,248800.0,9.8884,9.9421,9.8616,9.9242,248800.0
2005-03-18 14:30:00,11.09,11.12,11.06,11.07,142000.0,9.9153,9.9421,9.8884,9.8974,142000.0
2005-03-18 15:00:00,11.07,11.1,11.02,11.09,214800.0,9.8974,9.9242,9.8527,9.9153,214800.0
2005-03-18 15:30:00,11.09,11.16,11.08,11.13,581200.0,9.9153,9.9778,9.9063,9.951,581200.0
2005-03-21 09:30:00,11.14,11.19,11.0,11.11,602400.0,9.96,10.0047,9.8348,9.9331,602400.0
2005-03-21 10:00:00,11.12,11.12,11.04,11.08,236400.0,9.9421,9.9421,9.8706,9.9063,236400.0
2005-03-21 10:30:00,11.08,11.1,11.04,11.06,287200.0,9.9063,9.9242,9.8706,9.8884,287200.0
2005-03-21 11:00:00,11.05,11.08,10.99,11.07,310000.0,9.8795,9.9063,9.8259,9.8974,310000.0
2005-03-21 11:30:00,11.07,11.18,11.07,11.15,306400.0,9.8974,9.9957,9.8974,9.9689,306400.0
2005-03-21 12:00:00,11.16,11.27,11.15,11.24,508400.0,9.9778,10.0762,9.9689,10.0494,508400.0
2005-03-21 12:30:00,11.24,11.25,11.18,11.25,159200.0,10.0494,10.0583,9.9957,10.0583,159200.0
2005-03-21 13:00:00,11.25,11.25,11.15,11.15,208400.0,10.0583,10.0583,9.9689,9.9689,208400.0
2005-03-21 13:30:00,11.15,11.23,11.15,11.21,284000.0,9.9689,10.0404,9.9689,10.0226,284000.0
2005-03-21 14:00:00,11.22,11.22,11.16,11.21,153200.0,10.0315,10.0315,9.9778,10.0226,153200.0
2005-03-21 14:30:00,11.2,11.24,11.2,11.24,202400.0,10.0136,10.0494,10.0136,10.0494,202400.0
2005-03-21 15:00:00,11.24,11.25,11.21,11.22,282800.0,10.0494,10.0583,10.0226,10.0315,282800.0
2005-03-21 15:30:00,11.23,11.24,11.18,11.2,401600.0,10.0404,10.0494,9.9957,10.0136,401600.0
2005-03-22 09:30:00,11.47,11.51,11.28,11.38,991200.0,10.255,10.2908,10.0851,10.1745,991200.0
2005-03-22 10:00:00,11.38,11.41,11.31,11.35,210800.0,10.1745,10.2014,10.112,10.1477,210800.0
2005-03-22 10:30:00,11.36,11.41,11.36,11.4,122800.0,10.1567,10.2014,10.1567,10.1924,122800.0
2005-03-22 11:00:00,11.4,11.45,11.39,11.41,164800.0,10.1924,10.2371,10.1835,10.2014,164800.0
2005-03-22 11:30:00,11.43,11.5,11.43,11.47,171600.0,10.2192,10.2818,10.2192,10.255,171600.0
2005-03-22 12:00:00,11.47,11.47,11.38,11.42,199200.0,10.255,10.255,10.1745,10.2103,199200.0
2005-03-22 12:30:00,11.42,11.47,11.42,11.47,222800.0,10.2103,10.255,10.2103,10.255,222800.0
2005-03-22 13:00:00,11.46,11.5,11.46,11.5,132400.0,10.2461,10.2818,10.2461,10.2818,132400.0
2005-03-22 13:30:00,11.5,11.52,11.49,11.51,483600.0,10.2818,10.2997,10.2729,10.2908,483600.0
2005-03-22 14:00:00,11.52,11.56,11.49,11.51,819200.0,10.2997,10.3355,10.2729,10.2908,819200.0
2005-03-22 14:30:00,11.51,11.55,11.45,11.47,782000.0,10.2908,10.3265,10.2371,10.255,782000.0
2005-03-22 15:00:00,11.49,11.5,11.38,11.4,863600.0,10.2729,10.2818,10.1745,10.1924,863600.0
2005-03-22 15:30:00,11.4,11.44,11.37,11.42,730800.0,10.1924,10.2282,10.1656,10.2103,730800.0
2005-03-23 09:30:00,11.49,11.49,11.22,11.27,608800.0,10.2729,10.2729,10.0315,10.0762,608800.0
2005-03-23 10:00:00,11.27,11.37,11.27,11.31,354000.0,10.0762,10.1656,10.0762,10.112,354000.0
2005-03-23 10:30:00,11.33,11.34,11.27,11.34,205200.0,10.1298,10.1388,10.0762,10.1388,205200.0
2005-03-23 11:00:00,11.33,11.42,11.29,11.4,170800.0,10.1298,10.2103,10.0941,10.1924,170800.0
2005-03-23 11:30:00,11.4,11.4,11.35,11.4,297200.0,10.1924,10.1924,10.1477,10.1924,297200.0
2005-03-23 12:00:00,11.39,11.53,11.39,11.5,382000.0,10.1835,10.3087,10.1835,10.2818,382000.0
2005-03-23 12:30:00,11.5,11.54,11.48,11.52,269200.0,10.2818,10.3176,10.264,10.2997,269200.0
2005-03-23 13:00:00,11.52,11.54,11.52,11.52,228400.0,10.2997,10.3176,10.2997,10.2997,228400.0
2005-03-23 13:30:00,11.53,11.57,11.5,11.52,278000.0,10.3087,10.3444,10.2818,10.2997,278000.0
2005-03-23 14:00:00,11.51,11.56,11.51,11.53,125600.0,10.2908,10.3355,10.2908,10.3087,125600.0
2005-03-23 14:30:00,11.55,11.58,11.31,11.56,366400.0,10.3265,10.3534,10.112,10.3355,366400.0
2005-03-23 15:00:00,11.56,11.6,11.51,11.6,458800.0,10.3355,10.3712,10.2908,10.3712,458800.0
2005-03-23 15:30:00,11.59,11.6,11.52,11.56,1045200.0,10.3623,10.3712,10.2997,10.3355,1045200.0
2005-03-24 09:30:00,11.58,11.65,11.5,11.62,594400.0,10.3534,10.4159,10.2818,10.3891,594400.0
2005-03-24 10:00:00,11.6,11.7,11.51,11.69,356000.0,10.3712,10.4606,10.2908,10.4517,356000.0
2005-03-24 10:30:00,11.69,11.71,11.65,11.65,482400.0,10.4517,10.4696,10.4159,10.4159,482400.0
2005-03-24 11:00:00,11.65,11.65,11.56,11.59,386800.0,10.4159,10.4159,10.3355,10.3623,386800.0
2005-03-24 11:30:00,11.59,11.63,11.59,11.63,118000.0,10.3623,10.3981,10.3623,10.3981,118000.0
2005-03-24 12:00:00,11.63,11.67,11.63,11.67,124800.0,10.3981,10.4338,10.3981,10.4338,124800.0
2005-03-24 12:30:00,11.67,11.67,11.63,11.63,218000.0,10.4338,10.4338,10.3981,10.3981,218000.0
2005-03-24 13:00:00,11.63,11.67,11.63,11.67,86000.0,10.3981,10.4338,10.3981,10.4338,86000.0
2005-03-24 13:30:00,11.66,11.68,11.39,11.68,130000.0,10.4249,10.4428,10.1835,10.4428,130000.0
2005-03-24 14:00:00,11.68,11.68,11.63,11.66,144000.0,10.4428,10.4428,10.3981,10.4249,144000.0
2005-03-24 14:30:00,11.66,11.66,11.63,11.64,169600.0,10.4249,10.4249,10.3981,10.407,169600.0
2005-03-24 15:00:00,11.64,11.65,11.6,11.63,358400.0,10.407,10.4159,10.3712,10.3981,358400.0
2005-03-24 15:30:00,11.63,11.66,11.59,11.63,864400.0,10.3981,10.4249,10.3623,10.3981,864400.0
2005-03-28 09:30:00,11.73,11.74,11.62,11.71,592800.0,10.4875,10.4964,10.3891,10.4696,592800.0
2005-03-28 10:00:00,11.71,11.72,11.66,11.69,337200.0,10.4696,10.4785,10.4249,10.4517,337200.0
2005-03-28 10:30:00,11.69,11.73,11.65,11.7,295200.0,10.4517,10.4875,10.4159,10.4606,295200.0
2005-03-28 11:00:00,11.71,11.72,11.68,11.69,316400.0,10.4696,10.4785,10.4428,10.4517,316400.0
2005-03-28 11:30:00,11.69,11.69,11.6,11.62,227600.0,10.4517,10.4517,10.3712,10.3891,227600.0
2005-03-28 12:00:00,11.61,11.62,11.46,11.5,523600.0,10.3802,10.3891,10.2461,10.2818,523600.0
2005-03-28 12:30:00,11.5,11.53,11.49,11.51,237600.0,10.2818,10.3087,10.2729,10.2908,237600.0
2005-03-28 13:00:00,11.51,11.53,11.42,11.44,290400.0,10.2908,10.3087,10.2103,10.2282,290400.0
2005-03-28 13:30:00,11.44,11.44,11.35,11.35,506400.0,10.2282,10.2282,10.1477,10.1477,506400.0
2005-03-28 14:00:00,11.35,11.37,11.28,11.3,390800.0,10.1477,10.1656,10.0851,10.103,390800.0
2005-03-28 14:30:00,11.29,11.44,11.29,11.38,317600.0,10.0941,10.2282,10.0941,10.1745,317600.0
2005-03-28 15:00:00,11.38,11.46,11.35,11.43,682000.0,10.1745,10.2461,10.1477,10.2192,682000.0
2005-03-28 15:30:00,11.43,11.45,11.38,11.41,1104400.0,10.2192,10.2371,10.1745,10.2014,1104400.0
2005-03-29 09:30:00,11.44,11.47,11.25,11.46,783600.0,10.2282,10.255,10.0583,10.2461,783600.0
2005-03-29 10:00:00,11.45,11.58,11.42,11.54,325600.0,10.2371,10.3534,10.2103,10.3176,325600.0
2005-03-29 10:30:00,11.54,11.54,11.47,11.48,416800.0,10.3176,10.3176,10.255,10.264,416800.0
2005-03-29 11:00:00,11.48,11.53,11.47,11.5,154800.0,10.264,10.3087,10.255,10.2818,154800.0
2005-03-29 11:30:00,11.51,11.52,11.47,11.5,205200.0,10.2908,10.2997,10.255,10.2818,205200.0
2005-03-29 12:00:00,11.5,11.5,11.42,11.44,370800.0,10.2818,10.2818,10.2103,10.2282,370800.0
2005-03-29 12:30:00,11.44,11.44,11.37,11.38,256400.0,10.2282,10.2282,10.1656,10.1745,256400.0
2005-03-29 13:00:00,11.38,11.44,11.38,11.4,346800.0,10.1745,10.2282,10.1745,10.1924,346800.0
2005-03-29 13:30:00,11.4,11.41,11.37,11.37,440400.0,10.1924,10.2014,10.1656,10.1656,440400.0
2005-03-29 14:00:00,11.37,11.37,11.27,11.3,365600.0,10.1656,10.1656,10.0762,10.103,365600.0
2005-03-29 14:30:00,11.29,11.3,11.26,11.27,720400.0,10.0941,10.103,10.0673,10.0762,720400.0
2005-03-29 15:00:00,11.27,11.28,11.14,11.17,657600.0,10.0762,10.0851,9.96,9.9868,657600.0
2005-03-29 15:30:00,11.17,11.22,11.1,11.14,704800.0,9.9868,10.0315,9.9242,9.96,704800.0
2005-03-30 09:30:00,11.18,11.34,11.13,11.15,504800.0,9.9957,10.1388,9.951,9.9689,504800.0
2005-03-30 10:00:00,11.15,11.24,11.15,11.24,372000.0,9.9689,10.0494,9.9689,10.0494,372000.0
2005-03-30 10:30:00,11.23,11.28,11.22,11.23,318000.0,10.0404,10.0851,10.0315,10.0404,318000.0
2005-03-30 11:00:00,11.23,11.24,11.21,11.22,372000.0,10.0404,10.0494,10.0226,10.0315,372000.0
2005-03-30 11:30:00,11.22,11.33,11.22,11.33,256000.0,10.0315,10.1298,10.0315,10.1298,256000.0
2005-03-30 12:00:00,11.33,11.35,11.31,11.33,163600.0,10.1298,10.1477,10.112,10.1298,163600.0
2005-03-30 12:30:00,11.33,11.43,11.33,11.42,108400.0,10.1298,10.2192,10.1298,10.2103,108400.0
2005-03-30 13:00:00,11.42,11.43,11.4,11.42,206400.0,10.2103,10.2192,10.1924,10.2103,206400.0
2005-03-30 13:30:00,11.42,11.42,11.32,11.35,206800.0,10.2103,10.2103,10.1209,10.1477,206800.0
2005-03-30 14:00:00,11.35,11.37,11.29,11.35,303600.0,10.1477,10.1656,10.0941,10.1477,303600.0
2005-03-30 14:30:00,11.35,11.42,11.34,11.38,314800.0,10.1477,10.2103,10.1388,10.1745,314800.0
2005-03-30 15:00:00,11.38,11.4,11.33,11.33,223200.0,10.1745,10.1924,10.1298,10.1298,223200.0
2005-03-30 15:30:00,11.33,11.36,11.31,11.35,502400.0,10.1298,10.1567,10.112,10.1477,502400.0
2005-03-31 09:30:00,11.42,11.63,11.3,11.62,853200.0,10.2103,10.3981,10.103,10.3891,853200.0
2005-03-31 10:00:00,11.62,11.72,11.57,11.62,702800.0,10.3891,10.4785,10.3444,10.3891,702800.0
2005-03-31 10:30:00,11.63,11.66,11.51,11.53,491200.0,10.3981,10.4249,10.2908,10.3087,491200.0
2005-03-31 11:00:00,11.53,11.55,11.47,11.47,268000.0,10.3087,10.3265,10.255,10.255,268000.0
2005-03-31 11:30:00,11.49,11.5,11.44,11.46,165600.0,10.2729,10.2818,10.2282,10.2461,165600.0
2005-03-31 12:00:00,11.45,11.46,11.4,11.42,135600.0,10.2371,10.2461,10.1924,10.2103,135600.0
2005-03-31 12:30:00,11.42,11.47,11.39,11.47,226000.0,10.2103,10.255,10.1835,10.255,226000.0
2005-03-31 13:00:00,11.47,11.49,11.46,11.49,142800.0,10.255,10.2729,10.2461,10.2729,142800.0
2005-03-31 13:30:00,11.49,11.57,11.49,11.54,219600.0,10.2729,10.3444,10.2729,10.3176,219600.0
2005-03-31 14:00:00,11.54,11.56,11.52,11.56,312000.0,10.3176,10.3355,10.2997,10.3355,312000.0
2005-03-31 14:30:00,11.57,11.63,11.56,11.62,470400.0,10.3444,10.3981,10.3355,10.3891,470400.0
2005-03-31 15:00:00,11.62,11.62,11.51,11.51,415200.0,10.3891,10.3891,10.2908,10.2908,415200.0
2005-03-31 15:30:00,11.5,11.56,11.49,11.54,319200.0,10.2818,10.3355,10.2729,10.3176,319200.0
2005-04-01 09:30:00,11.68,11.7,11.54,11.59,1029600.0,10.4428,10.4606,10.3176,10.3623,1029600.0
2005-04-01 10:00:00,11.59,11.63,11.31,11.31,1140400.0,10.3623,10.3981,10.112,10.112,1140400.0
2005-04-01 10:30:00,11.31,11.39,11.06,11.3,1095600.0,10.112,10.1835,9.8884,10.103,1095600.0
2005-04-01 11:00:00,11.3,11.4,11.29,11.4,342400.0,10.103,10.1924,10.0941,10.1924,342400.0
2005-04-01 11:30:00,11.4,11.45,11.4,11.43,338400.0,10.1924,10.2371,10.1924,10.2192,338400.0
2005-04-01 12:00:00,11.43,11.48,11.4,11.41,265600.0,10.2192,10.264,10.1924,10.2014,265600.0
2005-04-01 12:30:00,11.41,11.55,11.41,11.49,328400.0,10.2014,10.3265,10.2014,10.2729,328400.0
2005-04-01 13:00:00,11.49,11.58,11.47,11.54,275600.0,10.2729,10.3534,10.255,10.3176,275600.0
2005-04-01 13:30:00,11.52,11.53,11.37,11.4,317200.0,10.2997,10.3087,10.1656,10.1924,317200.0
2005-04-01 14:00:00,11.4,11.45,11.39,11.39,202800.0,10.1924,10.2371,10.1835,10.1835,202800.0
2005-04-01 14:30:00,11.39,11.49,11.39,11.46,324000.0,10.1835,10.2729,10.1835,10.2461,324000.0
2005-04-01 15:00:00,11.46,11.49,11.44,11.48,256800.0,10.2461,10.2729,10.2282,10.264,256800.0
2005-04-01 15:30:00,11.47,11.48,11.45,11.47,488800.0,10.255,10.264,10.2371,10.255,488800.0
2005-04-04 09:30:00,11.43,11.58,11.4,11.49,390800.0,10.2192,10.3534,10.1924,10.2729,390800.0
2005-04-04 10:00:00,11.49,11.51,11.46,11.47,222800.0,10.2729,10.2908,10.2461,10.255,222800.0
2005-04-04 10:30:00,11.46,11.57,11.46,11.56,180800.0,10.2461,10.3444,10.2461,10.3355,180800.0
2005-04-04 11:00:00,11.55,11.6,11.53,11.58,249600.0,10.3265,10.3712,10.3087,10.3534,249600.0
2005-04-04 11:30:00,11.57,11.58,11.55,11.56,139600.0,10.3444,10.3534,10.3265,10.3355,139600.0
2005-04-04 12:00:00,11.56,11.56,11.52,11.56,118000.0,10.3355,10.3355,10.2997,10.3355,118000.0
2005-04-04 12:30:00,11.55,11.56,11.54,11.56,106400.0,10.3265,10.3355,10.3176,10.3355,106400.0
2005-04-04 13:00:00,11.56,11.56,11.49,11.52,164000.0,10.3355,10.3355,10.2729,10.2997,164000.0
2005-04-04 13:30:00,11.53,11.55,11.51,11.55,224000.0,10.3087,10.3265,10.2908,10.3265,224000.0
2005-04-04 14:00:00,11.55,11.6,11.55,11.6,195200.0,10.3265,10.3712,10.3265,10.3712,195200.0
2005-04-04 14:30:00,11.6,11.67,11.6,11.65,172400.0,10.3712,10.4338,10.3712,10.4159,172400.0
2005-04-04 15:00:00,11.64,11.69,11.61,11.68,212800.0,10.407,10.4517,10.3802,10.4428,212800.0
2005-04-04 15:30:00,11.68,11.69,11.62,11.63,354000.0,10.4428,10.4517,10.3891,10.3981,354000.0
2005-04-05 09:30:00,11.65,11.8,11.63,11.78,517200.0,10.4159,10.5501,10.3981,10.5322,517200.0
2005-04-05 10:00:00,11.78,11.79,11.71,11.72,686800.0,10.5322,10.5411,10.4696,10.4785,686800.0
2005-04-05 10:30:00,11.72,11.79,11.72,11.78,280400.0,10.4785,10.5411,10.4785,10.5322,280400.0
2005-04-05 11:00:00,11.77,11.78,11.71,11.75,195200.0,10.5232,10.5322,10.4696,10.5053,195200.0
2005-04-05 11:30:00,11.75,11.79,11.74,11.78,314400.0,10.5053,10.5411,10.4964,10.5322,314400.0
2005-04-05 12:00:00,11.79,11.81,11.76,11.81,280800.0,10.5411,10.559,10.5143,10.559,280800.0
2005-04-05 12:30:00,11.81,11.85,11.8,11.83,300400.0,10.559,10.5948,10.5501,10.5769,300400.0
2005-04-05 13:00:00,11.82,11.86,11.82,11.86,182800.0,10.5679,10.6037,10.5679,10.6037,182800.0
2005-04-05 13:30:00,11.86,11.91,11.86,11.9,333200.0,10.6037,10.6484,10.6037,10.6395,333200.0
2005-04-05 14:00:00,11.9,11.93,11.83,11.92,477600.0,10.6395,10.6663,10.5769,10.6573,477600.0
2005-04-05 14:30:00,11.92,11.99,11.87,11.9,498800.0,10.6573,10.7199,10.6126,10.6395,498800.0
2005-04-05 15:00:00,11.9,11.97,11.9,11.97,519600.0,10.6395,10.702,10.6395,10.702,519600.0
2005-04-05 15:30:00,11.97,12.01,11.94,12.01,1429600.0,10.702,10.7378,10.6752,10.7378,1429600.0
2005-04-06 09:30:00,12.05,12.1,12.0,12.07,628800.0,10.7736,10.8183,10.7289,10.7915,628800.0
2005-04-06 10:00:00,12.07,12.1,12.06,12.07,451200.0,10.7915,10.8183,10.7825,10.7915,451200.0
2005-04-06 10:30:00,12.06,12.1,12.03,12.03,469200.0,10.7825,10.8183,10.7557,10.7557,469200.0
2005-04-06 11:00:00,12.04,12.08,11.98,12.07,289200.0,10.7646,10.8004,10.711,10.7915,289200.0
2005-04-06 11:30:00,12.07,12.09,11.99,12.06,356400.0,10.7915,10.8093,10.7199,10.7825,356400.0
2005-04-06 12:00:00,12.06,12.06,11.99,12.0,358800.0,10.7825,10.7825,10.7199,10.7289,358800.0
2005-04-06 12:30:00,11.99,12.04,11.98,12.0,166000.0,10.7199,10.7646,10.711,10.7289,166000.0
2005-04-06 13:00:00,12.0,12.0,11.99,11.99,162800.0,10.7289,10.7289,10.7199,10.7199,162800.0
2005-04-06 13:30:00,11.99,11.99,11.86,11.91,408800.0,10.7199,10.7199,10.6037,10.6484,408800.0
2005-04-06 14:00:00,11.91,11.93,11.91,11.93,404800.0,10.6484,10.6663,10.6484,10.6663,404800.0
2005-04-06 14:30:00,11.93,11.94,11.91,11.93,363600.0,10.6663,10.6752,10.6484,10.6663,363600.0
2005-04-06 15:00:00,11.93,11.93,11.83,11.84,362400.0,10.6663,10.6663,10.5769,10.5858,362400.0
2005-04-06 15:30:00,11.84,11.88,11.8,11.86,913600.0,10.5858,10.6216,10.5501,10.6037,913600.0
2005-04-07 09:30:00,11.94,11.94,11.76,11.81,393600.0,10.6752,10.6752,10.5143,10.559,393600.0
2005-04-07 10:00:00,11.81,11.85,11.8,11.84,314000.0,10.559,10.5948,10.5501,10.5858,314000.0
2005-04-07 10:30:00,11.84,11.84,11.8,11.83,229200.0,10.5858,10.5858,10.5501,10.5769,229200.0
2005-04-07 11:00:00,11.83,11.84,11.81,11.82,76000.0,10.5769,10.5858,10.559,10.5679,76000.0
2005-04-07 11:30:00,11.83,11.83,11.78,11.83,244800.0,10.5769,10.5769,10.5322,10.5769,244800.0
2005-04-07 12:00:00,11.83,11.85,11.83,11.84,144800.0,10.5769,10.5948,10.5769,10.5858,144800.0
2005-04-07 12:30:00,11.84,11.86,11.82,11.82,368400.0,10.5858,10.6037,10.5679,10.5679,368400.0
2005-04-07 13:00:00,11.81,11.82,11.79,11.8,202000.0,10.559,10.5679,10.5411,10.5501,202000.0
2005-04-07 13:30:00,11.8,11.81,11.76,11.76,256000.0,10.5501,10.559,10.5143,10.5143,256000.0
2005-04-07 14:00:00,11.76,11.81,11.76,11.8,162800.0,10.5143,10.559,10.5143,10.5501,162800.0
2005-04-07 14:30:00,11.81,11.84,11.79,11.83,314800.0,10.559,10.5858,10.5411,10.5769,314800.0
2005-04-07 15:00:00,11.83,11.88,11.83,11.86,381200.0,10.5769,10.6216,10.5769,10.6037,381200.0
2005-04-07 15:30:00,11.85,11.88,11.84,11.88,556800.0,10.5948,10.6216,10.5858,10.6216,556800.0
2005-04-08 09:30:00,11.84,11.86,11.69,11.76,734800.0,10.5858,10.6037,10.4517,10.5143,734800.0
2005-04-08 10:00:00,11.77,11.77,11.59,11.6,701200.0,10.5232,10.5232,10.3623,10.3712,701200.0
2005-04-08 10:30:00,11.6,11.62,11.57,11.61,536400.0,10.3712,10.3891,10.3444,10.3802,536400.0
2005-04-08 11:00:00,11.61,11.62,11.53,11.56,450000.0,10.3802,10.3891,10.3087,10.3355,450000.0
2005-04-08 11:30:00,11.56,11.57,11.48,11.49,361200.0,10.3355,10.3444,10.264,10.2729,361200.0
2005-04-08 12:00:00,11.5,11.52,11.46,11.5,262800.0,10.2818,10.2997,10.2461,10.2818,262800.0
2005-04-08 12:30:00,11.51,11.52,11.47,11.47,168800.0,10.2908,10.2997,10.255,10.255,168800.0
2005-04-08 13:00:00,11.47,11.5,11.46,11.48,236000.0,10.255,10.2818,10.2461,10.264,236000.0
2005-04-08 13:30:00,11.49,11.5,11.47,11.49,252400.0,10.2729,10.2818,10.255,10.2729,252400.0
2005-04-08 14:00:00,11.49,11.49,11.43,11.45,236000.0,10.2729,10.2729,10.2192,10.2371,236000.0
2005-04-08 14:30:00,11.45,11.49,11.44,11.46,256400.0,10.2371,10.2729,10.2282,10.2461,256400.0
2005-04-08 15:00:00,11.46,11.52,11.46,11.49,378000.0,10.2461,10.2997,10.2461,10.2729,378000.0
2005-04-08 15:30:00,11.49,11.5,11.45,11.45,597200.0,10.2729,10.2818,10.2371,10.2371,597200.0
2005-04-11 09:30:00,11.56,11.58,11.33,11.38,856400.0,10.3355,10.3534,10.1298,10.1745,856400.0
2005-04-11 10:00:00,11.38,11.38,11.31,11.36,382400.0,10.1745,10.1745,10.112,10.1567,382400.0
2005-04-11 10:30:00,11.35,11.36,11.33,11.36,200400.0,10.1477,10.1567,10.1298,10.1567,200400.0
2005-04-11 11:00:00,11.36,11.36,11.34,11.35,191200.0,10.1567,10.1567,10.1388,10.1477,191200.0
2005-04-11 11:30:00,11.34,11.37,11.31,11.36,258800.0,10.1388,10.1656,10.112,10.1567,258800.0
2005-04-11 12:00:00,11.36,11.38,11.36,11.37,122800.0,10.1567,10.1745,10.1567,10.1656,122800.0
2005-04-11 12:30:00,11.37,11.38,11.36,11.36,113200.0,10.1656,10.1745,10.1567,10.1567,113200.0
2005-04-11 13:00:00,11.37,11.37,11.33,11.34,227200.0,10.1656,10.1656,10.1298,10.1388,227200.0
2005-04-11 13:30:00,11.34,11.38,11.3,11.3,200800.0,10.1388,10.1745,10.103,10.103,200800.0
2005-04-11 14:00:00,11.3,11.34,11.29,11.3,237600.0,10.103,10.1388,10.0941,10.103,237600.0
2005-04-11 14:30:00,11.3,11.36,11.3,11.32,308800.0,10.103,10.1567,10.103,10.1209,308800.0
2005-04-11 15:00:00,11.32,11.33,11.3,11.31,314000.0,10.1209,10.1298,10.103,10.112,314000.0
2005-04-11 15:30:00,11.31,11.33,11.28,11.29,586400.0,10.112,10.1298,10.0851,10.0941,586400.0
2005-04-12 09:30:00,11.26,11.31,11.26,11.29,472000.0,10.0673,10.112,10.0673,10.0941,472000.0
2005-04-12 10:00:00,11.3,11.33,11.26,11.27,284800.0,10.103,10.1298,10.0673,10.0762,284800.0
2005-04-12 10:30:00,11.28,11.28,11.2,11.24,380000.0,10.0851,10.0851,10.0136,10.0494,380000.0
2005-04-12 11:00:00,11.24,11.27,11.22,11.27,145600.0,10.0494,10.0762,10.0315,10.0762,145600.0
2005-04-12 11:30:00,11.27,11.36,11.27,11.34,298000.0,10.0762,10.1567,10.0762,10.1388,298000.0
2005-04-12 12:00:00,11.34,11.35,11.31,11.31,209200.0,10.1388,10.1477,10.112,10.112,209200.0
2005-04-12 12:30:00,11.32,11.33,11.31,11.31,82800.0,10.1209,10.1298,10.112,10.112,82800.0
2005-04-12 13:00:00,11.31,11.34,11.31,11.33,306400.0,10.112,10.1388,10.112,10.1298,306400.0
2005-04-12 13:30:00,11.33,11.34,11.28,11.34,130800.0,10.1298,10.1388,10.0851,10.1388,130800.0
2005-04-12 14:00:00,11.34,11.43,11.29,11.38,503200.0,10.1388,10.2192,10.0941,10.1745,503200.0
2005-04-12 14:30:00,11.39,11.59,11.39,11.57,462800.0,10.1835,10.3623,10.1835,10.3444,462800.0
2005-04-12 15:00:00,11.56,11.58,11.5,11.52,313600.0,10.3355,10.3534,10.2818,10.2997,313600.0
2005-04-12 15:30:00,11.52,11.53,11.48,11.49,577600.0,10.2997,10.3087,10.264,10.2729,577600.0
2005-04-13 09:30:00,11.54,11.54,11.36,11.42,361600.0,10.3176,10.3176,10.1567,10.2103,361600.0
2005-04-13 10:00:00,11.42,11.44,11.38,11.44,101200.0,10.2103,10.2282,10.1745,10.2282,101200.0
2005-04-13 10:30:00,11.44,11.45,11.39,11.43,348000.0,10.2282,10.2371,10.1835,10.2192,348000.0
2005-04-13 11:00:00,11.42,11.44,11.4,11.43,215600.0,10.2103,10.2282,10.1924,10.2192,215600.0
2005-04-13 11:30:00,11.43,11.44,11.4,11.41,172400.0,10.2192,10.2282,10.1924,10.2014,172400.0
2005-04-13 12:00:00,11.41,11.42,11.39,11.4,278000.0,10.2014,10.2103,10.1835,10.1924,278000.0
2005-04-13 12:30:00,11.4,11.43,11.4,11.43,118000.0,10.1924,10.2192,10.1924,10.2192,118000.0
2005-04-13 13:00:00,11.43,11.44,11.4,11.4,243600.0,10.2192,10.2282,10.1924,10.1924,243600.0
2005-04-13 13:30:00,11.4,11.41,11.38,11.4,162800.0,10.1924,10.2014,10.1745,10.1924,162800.0
2005-04-13 14:00:00,11.4,11.42,11.38,11.39,240400.0,10.1924,10.2103,10.1745,10.1835,240400.0
2005-04-13 14:30:00,11.39,11.39,11.3,11.31,334400.0,10.1835,10.1835,10.103,10.112,334400.0
2005-04-13 15:00:00,11.32,11.38,11.28,11.36,332800.0,10.1209,10.1745,10.0851,10.1567,332800.0
2005-04-13 15:30:00,11.36,11.36,11.29,11.29,736800.0,10.1567,10.1567,10.0941,10.0941,736800.0
2005-04-14 09:30:00,10.95,10.97,10.59,10.74,5876000.0,9.7901,9.808,9.4682,9.6023,5876000.0
2005-04-14 10:00:00,10.74,10.76,10.4,10.49,4396000.0,9.6023,9.6202,9.2984,9.3788,4396000.0
2005-04-14 10:30:00,10.49,10.57,10.38,10.52,2256800.0,9.3788,9.4503,9.2805,9.4056,2256800.0
2005-04-14 11:00:00,10.51,10.72,10.51,10.63,3009600.0,9.3967,9.5845,9.3967,9.504,3009600.0
2005-04-14 11:30:00,10.62,10.62,10.5,10.54,931200.0,9.495,9.495,9.3878,9.4235,931200.0
2005-04-14 12:00:00,10.54,10.59,10.51,10.56,1131200.0,9.4235,9.4682,9.3967,9.4414,1131200.0
2005-04-14 12:30:00,10.56,10.63,10.53,10.55,1134000.0,9.4414,9.504,9.4146,9.4325,1134000.0
2005-04-14 13:00:00,10.55,10.57,10.5,10.52,601600.0,9.4325,9.4503,9.3878,9.4056,601600.0
2005-04-14 13:30:00,10.53,10.53,10.44,10.5,733200.0,9.4146,9.4146,9.3341,9.3878,733200.0
2005-04-14 14:00:00,10.5,10.52,10.47,10.52,654400.0,9.3878,9.4056,9.3609,9.4056,654400.0
2005-04-14 14:30:00,10.52,10.54,10.46,10.49,740400.0,9.4056,9.4235,9.352,9.3788,740400.0
2005-04-14 15:00:00,10.49,10.55,10.48,10.5,568400.0,9.3788,9.4325,9.3699,9.3878,568400.0
2005-04-14 15:30:00,10.5,10.51,10.28,10.34,2731600.0,9.3878,9.3967,9.1911,9.2447,2731600.0
2005-04-15 09:30:00,10.19,10.25,9.77,9.96,5802000.0,9.1106,9.1642,8.7351,8.905,5802000.0
2005-04-15 10:00:00,9.96,9.98,9.85,9.9,2746800.0,8.905,8.9228,8.8066,8.8513,2746800.0
2005-04-15 10:30:00,9.91,10.04,9.9,10.01,2550000.0,8.8603,8.9765,8.8513,8.9497,2550000.0
2005-04-15 11:00:00,10.01,10.04,9.94,9.99,1597200.0,8.9497,8.9765,8.8871,8.9318,1597200.0
2005-04-15 11:30:00,9.98,10.05,9.97,9.98,1357200.0,8.9228,8.9854,8.9139,8.9228,1357200.0
2005-04-15 12:00:00,9.99,10.02,9.97,10.0,776400.0,8.9318,8.9586,8.9139,8.9407,776400.0
2005-04-15 12:30:00,10.01,10.01,9.91,9.91,578800.0,8.9497,8.9497,8.8603,8.8603,578800.0
2005-04-15 13:00:00,9.91,9.99,9.89,9.97,1150800.0,8.8603,8.9318,8.8424,8.9139,1150800.0
2005-04-15 13:30:00,9.97,10.0,9.93,9.95,712000.0,8.9139,8.9407,8.8781,8.896,712000.0
2005-04-15 14:00:00,9.96,9.97,9.95,9.95,546800.0,8.905,8.9139,8.896,8.896,546800.0
2005-04-15 14:30:00,9.95,9.97,9.88,9.91,722400.0,8.896,8.9139,8.8334,8.8603,722400.0
2005-04-15 15:00:00,9.91,9.93,9.84,9.85,1495200.0,8.8603,8.8781,8.7977,8.8066,1495200.0
2005-04-15 15:30:00,9.84,9.99,9.84,9.99,3144000.0,8.7977,8.9318,8.7977,8.9318,3144000.0
2005-04-18 09:30:00,9.94,10.06,9.89,10.06,872400.0,8.8871,8.9944,8.8424,8.9944,872400.0
2005-04-18 10:00:00,10.06,10.14,10.06,10.13,993600.0,8.9944,9.0659,8.9944,9.057,993600.0
2005-04-18 10:30:00,10.13,10.17,10.08,10.09,607600.0,9.057,9.0927,9.0122,9.0212,607600.0
2005-04-18 11:00:00,10.1,10.15,10.06,10.11,509600.0,9.0301,9.0748,8.9944,9.0391,509600.0
2005-04-18 11:30:00,10.11,10.12,10.03,10.05,276000.0,9.0391,9.048,8.9675,8.9854,276000.0
2005-04-18 12:00:00,10.05,10.13,10.05,10.12,248400.0,8.9854,9.057,8.9854,9.048,248400.0
2005-04-18 12:30:00,10.12,10.24,10.09,10.23,326800.0,9.048,9.1553,9.0212,9.1464,326800.0
2005-04-18 13:00:00,10.22,10.3,10.22,10.27,760800.0,9.1374,9.2089,9.1374,9.1821,760800.0
2005-04-18 13:30:00,10.27,10.27,10.23,10.23,319200.0,9.1821,9.1821,9.1464,9.1464,319200.0
2005-04-18 14:00:00,10.23,10.37,10.23,10.35,961200.0,9.1464,9.2715,9.1464,9.2536,961200.0
2005-04-18 14:30:00,10.35,10.41,10.3,10.39,910400.0,9.2536,9.3073,9.2089,9.2894,910400.0
2005-04-18 15:00:00,10.39,10.43,10.37,10.38,730000.0,9.2894,9.3252,9.2715,9.2805,730000.0
2005-04-18 15:30:00,10.38,10.42,10.27,10.27,766400.0,9.2805,9.3162,9.1821,9.1821,766400.0
2005-04-19 09:30:00,10.24,10.38,10.19,10.35,906800.0,9.1553,9.2805,9.1106,9.2536,906800.0
2005-04-19 10:00:00,10.35,10.35,10.22,10.23,800000.0,9.2536,9.2536,9.1374,9.1464,800000.0
2005-04-19 10:30:00,10.23,10.25,10.09,10.13,1246800.0,9.1464,9.1642,9.0212,9.057,1246800.0
2005-04-19 11:00:00,10.13,10.2,10.11,10.2,743600.0,9.057,9.1195,9.0391,9.1195,743600.0
2005-04-19 11:30:00,10.17,10.2,10.12,10.14,690800.0,9.0927,9.1195,9.048,9.0659,690800.0
2005-04-19 12:00:00,10.14,10.14,10.06,10.08,595200.0,9.0659,9.0659,8.9944,9.0122,595200.0
2005-04-19 12:30:00,10.08,10.15,10.08,10.13,462800.0,9.0122,9.0748,9.0122,9.057,462800.0
2005-04-19 13:00:00,10.13,10.26,10.12,10.24,596000.0,9.057,9.1732,9.048,9.1553,596000.0
2005-04-19 13:30:00,10.24,10.31,10.24,10.28,471200.0,9.1553,9.2179,9.1553,9.1911,471200.0
2005-04-19 14:00:00,10.27,10.27,10.21,10.22,308800.0,9.1821,9.1821,9.1285,9.1374,308800.0
2005-04-19 14:30:00,10.22,10.23,10.17,10.18,384800.0,9.1374,9.1464,9.0927,9.1017,384800.0
2005-04-19 15:00:00,10.18,10.26,10.16,10.25,544000.0,9.1017,9.1732,9.0838,9.1642,544000.0
2005-04-19 15:30:00,10.25,10.3,10.22,10.24,1452400.0,9.1642,9.2089,9.1374,9.1553,1452400.0
2005-04-20 09:30:00,10.5,10.55,10.42,10.47,1897200.0,9.3878,9.4325,9.3162,9.3609,1897200.0
2005-04-20 10:00:00,10.47,10.5,10.4,10.45,1390800.0,9.3609,9.3878,9.2984,9.3431,1390800.0
2005-04-20 10:30:00,10.45,10.47,10.42,10.47,903200.0,9.3431,9.3609,9.3162,9.3609,903200.0
2005-04-20 11:00:00,10.47,10.47,10.38,10.45,921200.0,9.3609,9.3609,9.2805,9.3431,921200.0
2005-04-20 11:30:00,10.45,10.52,10.44,10.46,577600.0,9.3431,9.4056,9.3341,9.352,577600.0
2005-04-20 12:00:00,10.46,10.46,10.39,10.4,347600.0,9.352,9.352,9.2894,9.2984,347600.0
2005-04-20 12:30:00,10.4,10.41,10.31,10.31,486000.0,9.2984,9.3073,9.2179,9.2179,486000.0
2005-04-20 13:00:00,10.31,10.34,10.31,10.31,442000.0,9.2179,9.2447,9.2179,9.2179,442000.0
2005-04-20 13:30:00,10.31,10.33,10.27,10.3,807600.0,9.2179,9.2358,9.1821,9.2089,807600.0
2005-04-20 14:00:00,10.29,10.31,10.23,10.23,762000.0,9.2,9.2179,9.1464,9.1464,762000.0
2005-04-20 14:30:00,10.23,10.31,10.2,10.3,672000.0,9.1464,9.2179,9.1195,9.2089,672000.0
2005-04-20 15:00:00,10.29,10.3,10.24,10.26,801600.0,9.2,9.2089,9.1553,9.1732,801600.0
2005-04-20 15:30:00,10.25,10.27,10.21,10.25,1649600.0,9.1642,9.1821,9.1285,9.1642,1649600.0
2005-04-21 09:30:00,10.35,10.49,10.31,10.42,1431200.0,9.2536,9.3788,9.2179,9.3162,1431200.0
2005-04-21 10:00:00,10.4,10.42,10.35,10.35,808000.0,9.2984,9.3162,9.2536,9.2536,808000.0
2005-04-21 10:30:00,10.36,10.4,10.33,10.37,529600.0,9.2626,9.2984,9.2358,9.2715,529600.0
2005-04-21 11:00:00,10.37,10.37,10.28,10.29,540400.0,9.2715,9.2715,9.1911,9.2,540400.0
2005-04-21 11:30:00,10.29,10.34,10.27,10.33,550000.0,9.2,9.2447,9.1821,9.2358,550000.0
2005-04-21 12:00:00,10.33,10.44,10.33,10.42,491200.0,9.2358,9.3341,9.2358,9.3162,491200.0
2005-04-21 12:30:00,10.43,10.48,10.39,10.39,295600.0,9.3252,9.3699,9.2894,9.2894,295600.0
2005-04-21 13:00:00,10.4,10.43,10.36,10.4,258400.0,9.2984,9.3252,9.2626,9.2984,258400.0
2005-04-21 13:30:00,10.4,10.48,10.39,10.42,348800.0,9.2984,9.3699,9.2894,9.3162,348800.0
2005-04-21 14:00:00,10.42,10.53,10.42,10.49,988800.0,9.3162,9.4146,9.3162,9.3788,988800.0
2005-04-21 14:30:00,10.48,10.5,10.46,10.47,354400.0,9.3699,9.3878,9.352,9.3609,354400.0
2005-04-21 15:00:00,10.47,10.5,10.45,10.5,424800.0,9.3609,9.3878,9.3431,9.3878,424800.0
2005-04-21 15:30:00,10.5,10.5,10.45,10.5,649200.0,9.3878,9.3878,9.3431,9.3878,649200.0
2005-04-22 09:30:00,10.48,10.53,10.38,10.5,491600.0,9.3699,9.4146,9.2805,9.3878,491600.0
2005-04-22 10:00:00,10.5,10.5,10.43,10.48,281600.0,9.3878,9.3878,9.3252,9.3699,281600.0
2005-04-22 10:30:00,10.47,10.48,10.44,10.47,293200.0,9.3609,9.3699,9.3341,9.3609,293200.0
2005-04-22 11:00:00,10.47,10.47,10.46,10.46,331600.0,9.3609,9.3609,9.352,9.352,331600.0
2005-04-22 11:30:00,10.46,10.49,10.43,10.47,374800.0,9.352,9.3788,9.3252,9.3609,374800.0
2005-04-22 12:00:00,10.47,10.47,10.43,10.44,330400.0,9.3609,9.3609,9.3252,9.3341,330400.0
2005-04-22 12:30:00,10.44,10.46,10.44,10.46,180000.0,9.3341,9.352,9.3341,9.352,180000.0
2005-04-22 13:00:00,10.46,10.47,10.44,10.46,177600.0,9.352,9.3609,9.3341,9.352,177600.0
2005-04-22 13:30:00,10.46,10.49,10.45,10.49,290400.0,9.352,9.3788,9.3431,9.3788,290400.0
2005-04-22 14:00:00,10.48,10.48,10.43,10.46,226800.0,9.3699,9.3699,9.3252,9.352,226800.0
2005-04-22 14:30:00,10.45,10.46,10.34,10.39,294400.0,9.3431,9.352,9.2447,9.2894,294400.0
2005-04-22 15:00:00,10.39,10.4,10.29,10.29,466800.0,9.2894,9.2984,9.2,9.2,466800.0
2005-04-22 15:30:00,10.29,10.38,10.29,10.35,841600.0,9.2,9.2805,9.2,9.2536,841600.0
2005-04-25 09:30:00,10.43,10.5,10.37,10.47,682800.0,9.3252,9.3878,9.2715,9.3609,682800.0
2005-04-25 10:00:00,10.47,10.5,10.44,10.45,376400.0,9.3609,9.3878,9.3341,9.3431,376400.0
2005-04-25 10:30:00,10.44,10.49,10.43,10.47,301600.0,9.3341,9.3788,9.3252,9.3609,301600.0
2005-04-25 11:00:00,10.47,10.49,10.4,10.41,181600.0,9.3609,9.3788,9.2984,9.3073,181600.0
2005-04-25 11:30:00,10.41,10.47,10.4,10.46,253600.0,9.3073,9.3609,9.2984,9.352,253600.0
2005-04-25 12:00:00,10.46,10.47,10.43,10.43,109200.0,9.352,9.3609,9.3252,9.3252,109200.0
2005-04-25 12:30:00,10.43,10.49,10.43,10.47,128400.0,9.3252,9.3788,9.3252,9.3609,128400.0
2005-04-25 13:00:00,10.47,10.47,10.43,10.46,238000.0,9.3609,9.3609,9.3252,9.352,238000.0
2005-04-25 13:30:00,10.46,10.49,10.45,10.46,176800.0,9.352,9.3788,9.3431,9.352,176800.0
2005-04-25 14:00:00,10.47,10.57,10.46,10.55,336800.0,9.3609,9.4503,9.352,9.4325,336800.0
2005-04-25 14:30:00,10.56,10.56,10.49,10.52,448000.0,9.4414,9.4414,9.3788,9.4056,448000.0
2005-04-25 15:00:00,10.51,10.51,10.44,10.51,400400.0,9.3967,9.3967,9.3341,9.3967,400400.0
2005-04-25 15:30:00,10.51,10.56,10.49,10.55,442000.0,9.3967,9.4414,9.3788,9.4325,442000.0
2005-04-26 09:30:00,10.49,10.5,10.3,10.33,815200.0,9.3788,9.3878,9.2089,9.2358,815200.0
2005-04-26 10:00:00,10.33,10.4,10.24,10.32,824000.0,9.2358,9.2984,9.1553,9.2268,824000.0
2005-04-26 10:30:00,10.32,10.46,10.31,10.44,684000.0,9.2268,9.352,9.2179,9.3341,684000.0
2005-04-26 11:00:00,10.42,10.43,10.32,10.35,340800.0,9.3162,9.3252,9.2268,9.2536,340800.0
2005-04-26 11:30:00,10.35,10.38,10.34,10.35,202400.0,9.2536,9.2805,9.2447,9.2536,202400.0
2005-04-26 12:00:00,10.35,10.39,10.34,10.34,158400.0,9.2536,9.2894,9.2447,9.2447,158400.0
2005-04-26 12:30:00,10.34,10.35,10.28,10.28,501600.0,9.2447,9.2536,9.1911,9.1911,501600.0
2005-04-26 13:00:00,10.28,10.35,10.24,10.26,425600.0,9.1911,9.2536,9.1553,9.1732,425600.0
2005-04-26 13:30:00,10.26,10.29,10.25,10.27,251600.0,9.1732,9.2,9.1642,9.1821,251600.0
2005-04-26 14:00:00,10.27,10.27,10.18,10.22,658800.0,9.1821,9.1821,9.1017,9.1374,658800.0
2005-04-26 14:30:00,10.22,10.3,10.21,10.25,719600.0,9.1374,9.2089,9.1285,9.1642,719600.0
2005-04-26 15:00:00,10.25,10.28,10.23,10.26,555200.0,9.1642,9.1911,9.1464,9.1732,555200.0
2005-04-26 15:30:00,10.25,10.27,10.22,10.24,1843600.0,9.1642,9.1821,9.1374,9.1553,1843600.0
2005-04-27 09:30:00,10.11,10.12,9.53,9.81,3116000.0,9.0391,9.048,8.5205,8.7708,3116000.0
2005-04-27 10:00:00,9.81,9.84,9.69,9.79,1402000.0,8.7708,8.7977,8.6636,8.753,1402000.0
2005-04-27 10:30:00,9.79,9.81,9.71,9.76,781200.0,8.753,8.7708,8.6814,8.7261,781200.0
2005-04-27 11:00:00,9.76,10.09,9.73,10.05,2316000.0,8.7261,9.0212,8.6993,8.9854,2316000.0
2005-04-27 11:30:00,10.04,10.19,9.97,10.18,1424400.0,8.9765,9.1106,8.9139,9.1017,1424400.0
2005-04-27 12:00:00,10.18,10.32,10.15,10.3,1192400.0,9.1017,9.2268,9.0748,9.2089,1192400.0
2005-04-27 12:30:00,10.3,10.3,10.22,10.24,808800.0,9.2089,9.2089,9.1374,9.1553,808800.0
2005-04-27 13:00:00,10.25,10.33,10.22,10.27,1334800.0,9.1642,9.2358,9.1374,9.1821,1334800.0
2005-04-27 13:30:00,10.27,10.3,10.27,10.3,466800.0,9.1821,9.2089,9.1821,9.2089,466800.0
2005-04-27 14:00:00,10.29,10.44,10.29,10.43,1064000.0,9.2,9.3341,9.2,9.3252,1064000.0
2005-04-27 14:30:00,10.42,10.45,10.38,10.42,596800.0,9.3162,9.3431,9.2805,9.3162,596800.0
2005-04-27 15:00:00,10.42,10.48,10.39,10.44,868400.0,9.3162,9.3699,9.2894,9.3341,868400.0
2005-04-27 15:30:00,10.44,10.51,10.42,10.5,2459200.0,9.3341,9.3967,9.3162,9.3878,2459200.0
2005-04-28 09:30:00,10.48,10.69,10.47,10.54,1361600.0,9.3699,9.5576,9.3609,9.4235,1361600.0
2005-04-28 10:00:00,10.54,10.66,10.51,10.66,1215600.0,9.4235,9.5308,9.3967,9.5308,1215600.0
2005-04-28 10:30:00,10.66,10.77,10.6,10.6,925600.0,9.5308,9.6292,9.4772,9.4772,925600.0
2005-04-28 11:00:00,10.6,10.61,10.54,10.54,224400.0,9.4772,9.4861,9.4235,9.4235,224400.0
2005-04-28 11:30:00,10.54,10.54,10.44,10.47,222800.0,9.4235,9.4235,9.3341,9.3609,222800.0
2005-04-28 12:00:00,10.46,10.53,10.45,10.51,144000.0,9.352,9.4146,9.3431,9.3967,144000.0
2005-04-28 12:30:00,10.51,10.55,10.51,10.51,125200.0,9.3967,9.4325,9.3967,9.3967,125200.0
2005-04-28 13:00:00,10.51,10.55,10.49,10.54,160400.0,9.3967,9.4325,9.3788,9.4235,160400.0
2005-04-28 13:30:00,10.53,10.58,10.51,10.57,213200.0,9.4146,9.4593,9.3967,9.4503,213200.0
2005-04-28 14:00:00,10.57,10.58,10.46,10.49,308000.0,9.4503,9.4593,9.352,9.3788,308000.0
2005-04-28 14:30:00,10.49,10.52,10.45,10.5,272800.0,9.3788,9.4056,9.3431,9.3878,272800.0
2005-04-28 15:00:00,10.49,10.49,10.43,10.45,388000.0,9.3788,9.3788,9.3252,9.3431,388000.0
2005-04-28 15:30:00,10.45,10.54,10.43,10.48,510800.0,9.3431,9.4235,9.3252,9.3699,510800.0
2005-04-29 09:30:00,10.61,10.62,10.28,10.33,1022000.0,9.4861,9.495,9.1911,9.2358,1022000.0
2005-04-29 10:00:00,10.33,10.34,10.23,10.29,982400.0,9.2358,9.2447,9.1464,9.2,982400.0
2005-04-29 10:30:00,10.3,10.32,10.24,10.28,485600.0,9.2089,9.2268,9.1553,9.1911,485600.0
2005-04-29 11:00:00,10.28,10.42,10.27,10.35,286000.0,9.1911,9.3162,9.1821,9.2536,286000.0
2005-04-29 11:30:00,10.34,10.34,10.29,10.29,382400.0,9.2447,9.2447,9.2,9.2,382400.0
2005-04-29 12:00:00,10.29,10.31,10.28,10.29,233200.0,9.2,9.2179,9.1911,9.2,233200.0
2005-04-29 12:30:00,10.29,10.35,10.27,10.32,333200.0,9.2,9.2536,9.1821,9.2268,333200.0
2005-04-29 13:00:00,10.35,10.46,10.32,10.39,922000.0,9.2536,9.352,9.2268,9.2894,922000.0
2005-04-29 13:30:00,10.39,10.44,10.39,10.44,210400.0,9.2894,9.3341,9.2894,9.3341,210400.0
2005-04-29 14:00:00,10.44,10.46,10.41,10.44,278400.0,9.3341,9.352,9.3073,9.3341,278400.0
2005-04-29 14:30:00,10.44,10.55,10.44,10.5,415600.0,9.3341,9.4325,9.3341,9.3878,415600.0
2005-04-29 15:00:00,10.51,10.53,10.47,10.5,312800.0,9.3967,9.4146,9.3609,9.3878,312800.0
2005-04-29 15:30:00,10.51,10.51,10.46,10.5,898800.0,9.3967,9.3967,9.352,9.3878,898800.0
2005-05-02 09:30:00,10.5,10.55,10.35,10.44,746800.0,9.3878,9.4325,9.2536,9.3341,746800.0
2005-05-02 10:00:00,10.44,10.5,10.38,10.4,412400.0,9.3341,9.3878,9.2805,9.2984,412400.0
2005-05-02 10:30:00,10.4,10.46,10.37,10.4,336000.0,9.2984,9.352,9.2715,9.2984,336000.0
2005-05-02 11:00:00,10.4,10.42,10.37,10.4,290800.0,9.2984,9.3162,9.2715,9.2984,290800.0
2005-05-02 11:30:00,10.4,10.44,10.4,10.43,118400.0,9.2984,9.3341,9.2984,9.3252,118400.0
2005-05-02 12:00:00,10.43,10.5,10.41,10.49,289600.0,9.3252,9.3878,9.3073,9.3788,289600.0
2005-05-02 12:30:00,10.49,10.5,10.49,10.5,213600.0,9.3788,9.3878,9.3788,9.3878,213600.0
2005-05-02 13:00:00,10.5,10.58,10.49,10.54,470800.0,9.3878,9.4593,9.3788,9.4235,470800.0
2005-05-02 13:30:00,10.53,10.55,10.48,10.49,190800.0,9.4146,9.4325,9.3699,9.3788,190800.0
2005-05-02 14:00:00,10.49,10.5,10.38,10.47,235600.0,9.3788,9.3878,9.2805,9.3609,235600.0
2005-05-02 14:30:00,10.47,10.53,10.46,10.51,306800.0,9.3609,9.4146,9.352,9.3967,306800.0
2005-05-02 15:00:00,10.49,10.55,10.49,10.53,208000.0,9.3788,9.4325,9.3788,9.4146,208000.0
2005-05-02 15:30:00,10.53,10.58,10.53,10.56,916000.0,9.4146,9.4593,9.4146,9.4414,916000.0
2005-05-03 09:30:00,10.52,10.68,10.48,10.65,533600.0,9.4056,9.5487,9.3699,9.5219,533600.0
2005-05-03 10:00:00,10.65,10.71,10.61,10.71,160800.0,9.5219,9.5755,9.4861,9.5755,160800.0
2005-05-03 10:30:00,10.7,10.72,10.63,10.65,520400.0,9.5666,9.5845,9.504,9.5219,520400.0
2005-05-03 11:00:00,10.65,10.68,10.63,10.68,338400.0,9.5219,9.5487,9.504,9.5487,338400.0
2005-05-03 11:30:00,10.67,10.69,10.67,10.69,191600.0,9.5398,9.5576,9.5398,9.5576,191600.0
2005-05-03 12:00:00,10.69,10.7,10.68,10.7,143200.0,9.5576,9.5666,9.5487,9.5666,143200.0
2005-05-03 12:30:00,10.7,10.72,10.7,10.71,233200.0,9.5666,9.5845,9.5666,9.5755,233200.0
2005-05-03 13:00:00,10.71,10.72,10.7,10.71,154400.0,9.5755,9.5845,9.5666,9.5755,154400.0
2005-05-03 13:30:00,10.7,10.71,10.67,10.67,302400.0,9.5666,9.5755,9.5398,9.5398,302400.0
2005-05-03 14:00:00,10.67,10.73,10.67,10.71,379600.0,9.5398,9.5934,9.5398,9.5755,379600.0
2005-05-03 14:30:00,10.71,10.81,10.71,10.76,685600.0,9.5755,9.6649,9.5755,9.6202,685600.0
2005-05-03 15:00:00,10.77,10.77,10.65,10.71,970800.0,9.6292,9.6292,9.5219,9.5755,970800.0
2005-05-03 15:30:00,10.71,10.73,10.68,10.7,428000.0,9.5755,9.5934,9.5487,9.5666,428000.0
2005-05-04 09:30:00,10.7,10.75,10.59,10.67,464400.0,9.5666,9.6113,9.4682,9.5398,464400.0
2005-05-04 10:00:00,10.67,10.69,10.59,10.63,385200.0,9.5398,9.5576,9.4682,9.504,385200.0
2005-05-04 10:30:00,10.62,10.69,10.58,10.61,556400.0,9.495,9.5576,9.4593,9.4861,556400.0
2005-05-04 11:00:00,10.61,10.63,10.52,10.55,435200.0,9.4861,9.504,9.4056,9.4325,435200.0
2005-05-04 11:30:00,10.56,10.59,10.53,10.54,191600.0,9.4414,9.4682,9.4146,9.4235,191600.0
2005-05-04 12:00:00,10.54,10.61,10.52,10.61,325200.0,9.4235,9.4861,9.4056,9.4861,325200.0
2005-05-04 12:30:00,10.61,10.63,10.6,10.62,314400.0,9.4861,9.504,9.4772,9.495,314400.0
2005-05-04 13:00:00,10.62,10.63,10.58,10.58,210400.0,9.495,9.504,9.4593,9.4593,210400.0
2005-05-04 13:30:00,10.59,10.65,10.58,10.63,224800.0,9.4682,9.5219,9.4593,9.504,224800.0
2005-05-04 14:00:00,10.64,10.65,10.62,10.65,345200.0,9.5129,9.5219,9.495,9.5219,345200.0
2005-05-04 14:30:00,10.65,10.68,10.65,10.68,338400.0,9.5219,9.5487,9.5219,9.5487,338400.0
2005-05-04 15:00:00,10.67,10.71,10.67,10.69,1232000.0,9.5398,9.5755,9.5398,9.5576,1232000.0
2005-05-04 15:30:00,10.69,10.72,10.67,10.69,746800.0,9.5576,9.5845,9.5398,9.5576,746800.0
2005-05-05 09:30:00,10.74,10.74,10.58,10.72,564800.0,9.6023,9.6023,9.4593,9.5845,564800.0
2005-05-05 10:00:00,10.72,10.76,10.63,10.67,479200.0,9.5845,9.6202,9.504,9.5398,479200.0
2005-05-05 10:30:00,10.67,10.74,10.65,10.73,558800.0,9.5398,9.6023,9.5219,9.5934,558800.0
2005-05-05 11:00:00,10.72,10.79,10.72,10.79,275600.0,9.5845,9.647,9.5845,9.647,275600.0
2005-05-05 11:30:00,10.78,10.83,10.78,10.83,390400.0,9.6381,9.6828,9.6381,9.6828,390400.0
2005-05-05 12:00:00,10.83,10.92,10.83,10.89,637200.0,9.6828,9.7633,9.6828,9.7364,637200.0
2005-05-05 12:30:00,10.89,10.9,10.79,10.79,490400.0,9.7364,9.7454,9.647,9.647,490400.0
2005-05-05 13:00:00,10.79,10.81,10.72,10.79,357600.0,9.647,9.6649,9.5845,9.647,357600.0
2005-05-05 13:30:00,10.79,10.83,10.78,10.82,250400.0,9.647,9.6828,9.6381,9.6739,250400.0
2005-05-05 14:00:00,10.83,10.86,10.8,10.83,470000.0,9.6828,9.7096,9.656,9.6828,470000.0
2005-05-05 14:30:00,10.84,10.86,10.84,10.85,218800.0,9.6917,9.7096,9.6917,9.7007,218800.0
2005-05-05 15:00:00,10.85,10.88,10.84,10.85,552000.0,9.7007,9.7275,9.6917,9.7007,552000.0
2005-05-05 15:30:00,10.85,10.94,10.84,10.92,915600.0,9.7007,9.7812,9.6917,9.7633,915600.0
2005-05-06 09:30:00,11.03,11.04,10.9,10.97,675200.0,9.8616,9.8706,9.7454,9.808,675200.0
2005-05-06 10:00:00,10.97,11.05,10.97,11.04,644800.0,9.808,9.8795,9.808,9.8706,644800.0
2005-05-06 10:30:00,11.04,11.06,10.97,11.03,234000.0,9.8706,9.8884,9.808,9.8616,234000.0
2005-05-06 11:00:00,11.02,11.04,11.01,11.01,152000.0,9.8527,9.8706,9.8437,9.8437,152000.0
2005-05-06 11:30:00,11.01,11.04,10.99,11.0,384000.0,9.8437,9.8706,9.8259,9.8348,384000.0
2005-05-06 12:00:00,11.0,11.01,10.98,11.01,142800.0,9.8348,9.8437,9.8169,9.8437,142800.0
2005-05-06 12:30:00,11.01,11.01,10.97,10.98,62400.0,9.8437,9.8437,9.808,9.8169,62400.0
2005-05-06 13:00:00,10.99,11.0,10.97,10.99,128400.0,9.8259,9.8348,9.808,9.8259,128400.0
2005-05-06 13:30:00,10.99,11.01,10.98,11.01,119600.0,9.8259,9.8437,9.8169,9.8437,119600.0
2005-05-06 14:00:00,11.01,11.04,11.0,11.0,120800.0,9.8437,9.8706,9.8348,9.8348,120800.0
2005-05-06 14:30:00,11.0,11.01,11.0,11.01,86800.0,9.8348,9.8437,9.8348,9.8437,86800.0
2005-05-06 15:00:00,11.01,11.04,11.0,11.0,162000.0,9.8437,9.8706,9.8348,9.8348,162000.0
2005-05-06 15:30:00,11.0,11.05,11.0,11.03,378400.0,9.8348,9.8795,9.8348,9.8616,378400.0
2005-05-09 09:30:00,11.06,11.07,10.81,10.85,576400.0,9.8884,9.8974,9.6649,9.7007,576400.0
2005-05-09 10:00:00,10.85,10.9,10.82,10.86,414400.0,9.7007,9.7454,9.6739,9.7096,414400.0
2005-05-09 10:30:00,10.87,10.92,10.85,10.9,213200.0,9.7186,9.7633,9.7007,9.7454,213200.0
2005-05-09 11:00:00,10.91,10.96,10.88,10.94,183200.0,9.7543,9.799,9.7275,9.7812,183200.0
2005-05-09 11:30:00,10.95,11.04,10.94,10.98,245200.0,9.7901,9.8706,9.7812,9.8169,245200.0
2005-05-09 12:00:00,10.98,11.05,10.97,10.97,102800.0,9.8169,9.8795,9.808,9.808,102800.0
2005-05-09 12:30:00,10.97,10.98,10.94,10.97,62800.0,9.808,9.8169,9.7812,9.808,62800.0
2005-05-09 13:00:00,10.97,11.01,10.96,10.98,126400.0,9.808,9.8437,9.799,9.8169,126400.0
2005-05-09 13:30:00,10.98,11.04,10.98,11.02,134800.0,9.8169,9.8706,9.8169,9.8527,134800.0
2005-05-09 14:00:00,11.02,11.02,10.94,10.96,74000.0,9.8527,9.8527,9.7812,9.799,74000.0
2005-05-09 14:30:00,10.96,10.98,10.94,10.98,65200.0,9.799,9.8169,9.7812,9.8169,65200.0
2005-05-09 15:00:00,10.98,10.98,10.91,10.97,102400.0,9.8169,9.8169,9.7543,9.808,102400.0
2005-05-09 15:30:00,10.97,11.03,10.96,11.0,262800.0,9.808,9.8616,9.799,9.8348,262800.0
2005-05-10 09:30:00,10.89,10.94,10.83,10.87,428800.0,9.7364,9.7812,9.6828,9.7186,428800.0
2005-05-10 10:00:00,10.87,10.88,10.82,10.84,254400.0,9.7186,9.7275,9.6739,9.6917,254400.0
2005-05-10 10:30:00,10.84,10.86,10.82,10.84,130400.0,9.6917,9.7096,9.6739,9.6917,130400.0
2005-05-10 11:00:00,10.85,10.88,10.83,10.87,118800.0,9.7007,9.7275,9.6828,9.7186,118800.0
2005-05-10 11:30:00,10.87,10.89,10.85,10.86,202000.0,9.7186,9.7364,9.7007,9.7096,202000.0
2005-05-10 12:00:00,10.88,10.89,10.85,10.88,148400.0,9.7275,9.7364,9.7007,9.7275,148400.0
2005-05-10 12:30:00,10.87,10.88,10.86,10.88,136400.0,9.7186,9.7275,9.7096,9.7275,136400.0
2005-05-10 13:00:00,10.87,10.9,10.86,10.89,99600.0,9.7186,9.7454,9.7096,9.7364,99600.0
2005-05-10 13:30:00,10.89,10.9,10.87,10.88,174800.0,9.7364,9.7454,9.7186,9.7275,174800.0
2005-05-10 14:00:00,10.87,10.88,10.81,10.83,236400.0,9.7186,9.7275,9.6649,9.6828,236400.0
2005-05-10 14:30:00,10.82,10.83,10.75,10.78,338000.0,9.6739,9.6828,9.6113,9.6381,338000.0
2005-05-10 15:00:00,10.78,10.78,10.74,10.77,348400.0,9.6381,9.6381,9.6023,9.6292,348400.0
2005-05-10 15:30:00,10.77,10.77,10.68,10.72,1557600.0,9.6292,9.6292,9.5487,9.5845,1557600.0
2005-05-11 09:30:00,10.76,10.82,10.68,10.69,505200.0,9.6202,9.6739,9.5487,9.5576,505200.0
2005-05-11 10:00:00,10.67,10.73,10.64,10.68,329200.0,9.5398,9.5934,9.5129,9.5487,329200.0
2005-05-11 10:30:00,10.68,10.69,10.54,10.55,336800.0,9.5487,9.5576,9.4235,9.4325,336800.0
2005-05-11 11:00:00,10.55,10.65,10.51,10.65,610800.0,9.4325,9.5219,9.3967,9.5219,610800.0
2005-05-11 11:30:00,10.65,10.65,10.58,10.63,350800.0,9.5219,9.5219,9.4593,9.504,350800.0
2005-05-11 12:00:00,10.63,10.72,10.59,10.71,502000.0,9.504,9.5845,9.4682,9.5755,502000.0
2005-05-11 12:30:00,10.71,10.71,10.66,10.68,113200.0,9.5755,9.5755,9.5308,9.5487,113200.0
2005-05-11 13:00:00,10.67,10.72,10.67,10.7,264400.0,9.5398,9.5845,9.5398,9.5666,264400.0
2005-05-11 13:30:00,10.69,10.7,10.59,10.6,164800.0,9.5576,9.5666,9.4682,9.4772,164800.0
2005-05-11 14:00:00,10.6,10.86,10.6,10.81,592800.0,9.4772,9.7096,9.4772,9.6649,592800.0
2005-05-11 14:30:00,10.81,10.87,10.79,10.79,499600.0,9.6649,9.7186,9.647,9.647,499600.0
2005-05-11 15:00:00,10.79,10.89,10.77,10.87,298000.0,9.647,9.7364,9.6292,9.7186,298000.0
2005-05-11 15:30:00,10.87,10.9,10.79,10.84,589600.0,9.7186,9.7454,9.647,9.6917,589600.0
2005-05-12 09:30:00,10.84,10.88,10.74,10.77,310000.0,9.6917,9.7275,9.6023,9.6292,310000.0
2005-05-12 10:00:00,10.77,10.8,10.75,10.77,450400.0,9.6292,9.656,9.6113,9.6292,450400.0
2005-05-12 10:30:00,10.77,10.78,10.65,10.74,465200.0,9.6292,9.6381,9.5219,9.6023,465200.0
2005-05-12 11:00:00,10.74,10.78,10.7,10.75,283200.0,9.6023,9.6381,9.5666,9.6113,283200.0
2005-05-12 11:30:00,10.76,10.78,10.74,10.78,188000.0,9.6202,9.6381,9.6023,9.6381,188000.0
2005-05-12 12:00:00,10.77,10.78,10.69,10.72,128000.0,9.6292,9.6381,9.5576,9.5845,128000.0
2005-05-12 12:30:00,10.72,10.72,10.65,10.7,133600.0,9.5845,9.5845,9.5219,9.5666,133600.0
2005-05-12 13:00:00,10.7,10.74,10.68,10.68,228800.0,9.5666,9.6023,9.5487,9.5487,228800.0
2005-05-12 13:30:00,10.69,10.7,10.6,10.67,138400.0,9.5576,9.5666,9.4772,9.5398,138400.0
2005-05-12 14:00:00,10.67,10.69,10.58,10.59,189200.0,9.5398,9.5576,9.4593,9.4682,189200.0
2005-05-12 14:30:00,10.58,10.61,10.51,10.57,266000.0,9.4593,9.4861,9.3967,9.4503,266000.0
2005-05-12 15:00:00,10.56,10.61,10.5,10.54,433200.0,9.4414,9.4861,9.3878,9.4235,433200.0
2005-05-12 15:30:00,10.54,10.6,10.5,10.59,511200.0,9.4235,9.4772,9.3878,9.4682,511200.0
2005-05-13 09:30:00,10.66,10.83,10.59,10.61,559600.0,9.5308,9.6828,9.4682,9.4861,559600.0
2005-05-13 10:00:00,10.63,10.75,10.63,10.75,456000.0,9.504,9.6113,9.504,9.6113,456000.0
2005-05-13 10:30:00,10.74,10.82,10.71,10.8,629200.0,9.6023,9.6739,9.5755,9.656,629200.0
2005-05-13 11:00:00,10.8,10.83,10.69,10.79,253200.0,9.656,9.6828,9.5576,9.647,253200.0
2005-05-13 11:30:00,10.79,10.81,10.7,10.81,226400.0,9.647,9.6649,9.5666,9.6649,226400.0
2005-05-13 12:00:00,10.81,10.84,10.79,10.81,149600.0,9.6649,9.6917,9.647,9.6649,149600.0
2005-05-13 12:30:00,10.8,10.84,10.74,10.76,148000.0,9.656,9.6917,9.6023,9.6202,148000.0
2005-05-13 13:00:00,10.76,10.81,10.76,10.76,160800.0,9.6202,9.6649,9.6202,9.6202,160800.0
2005-05-13 13:30:00,10.76,10.77,10.68,10.7,131600.0,9.6202,9.6292,9.5487,9.5666,131600.0
2005-05-13 14:00:00,10.69,10.71,10.67,10.69,198400.0,9.5576,9.5755,9.5398,9.5576,198400.0
2005-05-13 14:30:00,10.69,10.69,10.56,10.6,537200.0,9.5576,9.5576,9.4414,9.4772,537200.0
2005-05-13 15:00:00,10.6,10.62,10.58,10.6,622400.0,9.4772,9.495,9.4593,9.4772,622400.0
2005-05-13 15:30:00,10.6,10.63,10.58,10.63,437600.0,9.4772,9.504,9.4593,9.504,437600.0
2005-05-16 09:30:00,10.63,10.69,10.53,10.65,556800.0,9.504,9.5576,9.4146,9.5219,556800.0
2005-05-16 10:00:00,10.65,10.72,10.65,10.71,258400.0,9.5219,9.5845,9.5219,9.5755,258400.0
2005-05-16 10:30:00,10.71,10.75,10.68,10.74,266000.0,9.5755,9.6113,9.5487,9.6023,266000.0
2005-05-16 11:00:00,10.75,10.76,10.72,10.75,157600.0,9.6113,9.6202,9.5845,9.6113,157600.0
2005-05-16 11:30:00,10.75,10.77,10.72,10.76,176800.0,9.6113,9.6292,9.5845,9.6202,176800.0
2005-05-16 12:00:00,10.76,10.78,10.73,10.76,185600.0,9.6202,9.6381,9.5934,9.6202,185600.0
2005-05-16 12:30:00,10.76,10.8,10.75,10.8,142800.0,9.6202,9.656,9.6113,9.656,142800.0
2005-05-16 13:00:00,10.8,10.83,10.77,10.79,158400.0,9.656,9.6828,9.6292,9.647,158400.0
2005-05-16 13:30:00,10.78,10.85,10.78,10.83,238400.0,9.6381,9.7007,9.6381,9.6828,238400.0
2005-05-16 14:00:00,10.84,10.85,10.79,10.79,211600.0,9.6917,9.7007,9.647,9.647,211600.0
2005-05-16 14:30:00,10.8,10.83,10.78,10.8,202000.0,9.656,9.6828,9.6381,9.656,202000.0
2005-05-16 15:00:00,10.8,10.84,10.79,10.83,199600.0,9.656,9.6917,9.647,9.6828,199600.0
2005-05-16 15:30:00,10.83,10.85,10.78,10.79,769200.0,9.6828,9.7007,9.6381,9.647,769200.0
2005-05-17 09:30:00,10.74,10.82,10.73,10.76,528000.0,9.6023,9.6739,9.5934,9.6202,528000.0
2005-05-17 10:00:00,10.76,10.77,10.65,10.65,582400.0,9.6202,9.6292,9.5219,9.5219,582400.0
2005-05-17 10:30:00,10.65,10.68,10.63,10.66,379600.0,9.5219,9.5487,9.504,9.5308,379600.0
2005-05-17 11:00:00,10.66,10.66,10.62,10.64,328000.0,9.5308,9.5308,9.495,9.5129,328000.0
2005-05-17 11:30:00,10.64,10.67,10.63,10.65,208800.0,9.5129,9.5398,9.504,9.5219,208800.0
2005-05-17 12:00:00,10.64,10.66,10.64,10.66,194000.0,9.5129,9.5308,9.5129,9.5308,194000.0
2005-05-17 12:30:00,10.66,10.71,10.65,10.68,265200.0,9.5308,9.5755,9.5219,9.5487,265200.0
2005-05-17 13:00:00,10.68,10.72,10.68,10.71,173600.0,9.5487,9.5845,9.5487,9.5755,173600.0
2005-05-17 13:30:00,10.72,10.76,10.71,10.74,250800.0,9.5845,9.6202,9.5755,9.6023,250800.0
2005-05-17 14:00:00,10.74,10.81,10.72,10.75,221600.0,9.6023,9.6649,9.5845,9.6113,221600.0
2005-05-17 14:30:00,10.75,10.86,10.75,10.84,278000.0,9.6113,9.7096,9.6113,9.6917,278000.0
2005-05-17 15:00:00,10.84,10.87,10.83,10.86,281600.0,9.6917,9.7186,9.6828,9.7096,281600.0
2005-05-17 15:30:00,10.86,10.87,10.83,10.87,1245600.0,9.7096,9.7186,9.6828,9.7186,1245600.0
2005-05-18 09:30:00,10.88,11.03,10.85,11.03,1035200.0,9.7275,9.8616,9.7007,9.8616,1035200.0
2005-05-18 10:00:00,11.03,11.24,11.01,11.24,1057600.0,9.8616,10.0494,9.8437,10.0494,1057600.0
2005-05-18 10:30:00,11.23,11.25,11.14,11.19,597200.0,10.0404,10.0583,9.96,10.0047,597200.0
2005-05-18 11:00:00,11.19,11.22,11.14,11.18,724400.0,10.0047,10.0315,9.96,9.9957,724400.0
2005-05-18 11:30:00,11.18,11.22,11.18,11.21,250400.0,9.9957,10.0315,9.9957,10.0226,250400.0
2005-05-18 12:00:00,11.21,11.21,11.17,11.18,402800.0,10.0226,10.0226,9.9868,9.9957,402800.0
2005-05-18 12:30:00,11.18,11.19,11.14,11.17,487600.0,9.9957,10.0047,9.96,9.9868,487600.0
2005-05-18 13:00:00,11.17,11.18,11.13,11.15,330400.0,9.9868,9.9957,9.951,9.9689,330400.0
2005-05-18 13:30:00,11.15,11.18,11.12,11.12,282400.0,9.9689,9.9957,9.9421,9.9421,282400.0
2005-05-18 14:00:00,11.12,11.19,11.12,11.15,303600.0,9.9421,10.0047,9.9421,9.9689,303600.0
2005-05-18 14:30:00,11.15,11.21,11.14,11.2,265600.0,9.9689,10.0226,9.96,10.0136,265600.0
2005-05-18 15:00:00,11.2,11.22,11.18,11.18,511600.0,10.0136,10.0315,9.9957,9.9957,511600.0
2005-05-18 15:30:00,11.18,11.25,11.14,11.22,763200.0,9.9957,10.0583,9.96,10.0315,763200.0
2005-05-19 09:30:00,11.25,11.37,11.15,11.35,1034400.0,10.0583,10.1656,9.9689,10.1477,1034400.0
2005-05-19 10:00:00,11.34,11.45,11.33,11.39,381600.0,10.1388,10.2371,10.1298,10.1835,381600.0
2005-05-19 10:30:00,11.4,11.41,11.35,11.38,181600.0,10.1924,10.2014,10.1477,10.1745,181600.0
2005-05-19 11:00:00,11.38,11.43,11.37,11.38,260000.0,10.1745,10.2192,10.1656,10.1745,260000.0
2005-05-19 11:30:00,11.38,11.4,11.36,11.36,432000.0,10.1745,10.1924,10.1567,10.1567,432000.0
2005-05-19 12:00:00,11.36,11.41,11.34,11.36,214400.0,10.1567,10.2014,10.1388,10.1567,214400.0
2005-05-19 12:30:00,11.36,11.43,11.36,11.43,206000.0,10.1567,10.2192,10.1567,10.2192,206000.0
2005-05-19 13:00:00,11.43,11.44,11.41,11.43,137200.0,10.2192,10.2282,10.2014,10.2192,137200.0
2005-05-19 13:30:00,11.42,11.43,11.35,11.35,159600.0,10.2103,10.2192,10.1477,10.1477,159600.0
2005-05-19 14:00:00,11.35,11.4,11.29,11.37,414400.0,10.1477,10.1924,10.0941,10.1656,414400.0
2005-05-19 14:30:00,11.37,11.4,11.31,11.38,418000.0,10.1656,10.1924,10.112,10.1745,418000.0
2005-05-19 15:00:00,11.38,11.4,11.33,11.38,302400.0,10.1745,10.1924,10.1298,10.1745,302400.0
2005-05-19 15:30:00,11.38,11.42,11.35,11.4,412800.0,10.1745,10.2103,10.1477,10.1924,412800.0
2005-05-20 09:30:00,11.38,11.46,11.28,11.31,357200.0,10.1745,10.2461,10.0851,10.112,357200.0
2005-05-20 10:00:00,11.31,11.36,11.3,11.34,462800.0,10.112,10.1567,10.103,10.1388,462800.0
2005-05-20 10:30:00,11.35,11.41,11.33,11.36,441200.0,10.1477,10.2014,10.1298,10.1567,441200.0
2005-05-20 11:00:00,11.36,11.38,11.34,11.34,106400.0,10.1567,10.1745,10.1388,10.1388,106400.0
2005-05-20 11:30:00,11.34,11.36,11.34,11.34,101600.0,10.1388,10.1567,10.1388,10.1388,101600.0
2005-05-20 12:00:00,11.33,11.34,11.31,11.31,410000.0,10.1298,10.1388,10.112,10.112,410000.0
2005-05-20 12:30:00,11.31,11.32,11.29,11.32,306800.0,10.112,10.1209,10.0941,10.1209,306800.0
2005-05-20 13:00:00,11.32,11.33,11.28,11.29,291200.0,10.1209,10.1298,10.0851,10.0941,291200.0
2005-05-20 13:30:00,11.29,11.32,11.29,11.31,163200.0,10.0941,10.1209,10.0941,10.112,163200.0
2005-05-20 14:00:00,11.31,11.32,11.29,11.31,104800.0,10.112,10.1209,10.0941,10.112,104800.0
2005-05-20 14:30:00,11.31,11.32,11.27,11.32,196000.0,10.112,10.1209,10.0762,10.1209,196000.0
2005-05-20 15:00:00,11.32,11.36,11.3,11.34,500000.0,10.1209,10.1567,10.103,10.1388,500000.0
2005-05-20 15:30:00,11.34,11.37,11.33,11.36,368400.0,10.1388,10.1656,10.1298,10.1567,368400.0
2005-05-23 09:30:00,11.35,11.48,11.26,11.48,361600.0,10.1477,10.264,10.0673,10.264,361600.0
2005-05-23 10:00:00,11.48,11.49,11.43,11.47,156400.0,10.264,10.2729,10.2192,10.255,156400.0
2005-05-23 10:30:00,11.47,11.48,11.4,11.42,286800.0,10.255,10.264,10.1924,10.2103,286800.0
2005-05-23 11:00:00,11.42,11.47,11.4,11.46,282800.0,10.2103,10.255,10.1924,10.2461,282800.0
2005-05-23 11:30:00,11.46,11.53,11.45,11.51,683200.0,10.2461,10.3087,10.2371,10.2908,683200.0
2005-05-23 12:00:00,11.51,11.55,11.47,11.55,390000.0,10.2908,10.3265,10.255,10.3265,390000.0
2005-05-23 12:30:00,11.54,11.75,11.54,11.55,486000.0,10.3176,10.5053,10.3176,10.3265,486000.0
2005-05-23 13:00:00,11.55,11.63,11.55,11.63,422800.0,10.3265,10.3981,10.3265,10.3981,422800.0
2005-05-23 13:30:00,11.63,11.65,11.6,11.65,274800.0,10.3981,10.4159,10.3712,10.4159,274800.0
2005-05-23 14:00:00,11.65,11.68,11.59,11.6,313600.0,10.4159,10.4428,10.3623,10.3712,313600.0
2005-05-23 14:30:00,11.59,11.67,11.58,11.62,325200.0,10.3623,10.4338,10.3534,10.3891,325200.0
2005-05-23 15:00:00,11.62,11.67,11.6,11.65,322800.0,10.3891,10.4338,10.3712,10.4159,322800.0
2005-05-23 15:30:00,11.65,11.68,11.61,11.63,615600.0,10.4159,10.4428,10.3802,10.3981,615600.0
2005-05-24 09:30:00,11.65,11.75,11.55,11.74,872800.0,10.4159,10.5053,10.3265,10.4964,872800.0
2005-05-24 10:00:00,11.75,11.81,11.68,11.75,528800.0,10.5053,10.559,10.4428,10.5053,528800.0
2005-05-24 10:30:00,11.75,11.77,11.71,11.75,353200.0,10.5053,10.5232,10.4696,10.5053,353200.0
2005-05-24 11:00:00,11.74,11.77,11.71,11.73,276800.0,10.4964,10.5232,10.4696,10.4875,276800.0
2005-05-24 11:30:00,11.73,11.74,11.69,11.72,241600.0,10.4875,10.4964,10.4517,10.4785,241600.0
2005-05-24 12:00:00,11.73,11.78,11.67,11.69,542800.0,10.4875,10.5322,10.4338,10.4517,542800.0
2005-05-24 12:30:00,11.69,11.71,11.68,11.7,210800.0,10.4517,10.4696,10.4428,10.4606,210800.0
2005-05-24 13:00:00,11.7,11.7,11.63,11.65,232000.0,10.4606,10.4606,10.3981,10.4159,232000.0
2005-05-24 13:30:00,11.65,11.65,11.61,11.61,172000.0,10.4159,10.4159,10.3802,10.3802,172000.0
2005-05-24 14:00:00,11.61,11.66,11.59,11.59,457600.0,10.3802,10.4249,10.3623,10.3623,457600.0
2005-05-24 14:30:00,11.59,11.59,11.52,11.53,262800.0,10.3623,10.3623,10.2997,10.3087,262800.0
2005-05-24 15:00:00,11.53,11.7,11.52,11.65,517600.0,10.3087,10.4606,10.2997,10.4159,517600.0
2005-05-24 15:30:00,11.65,11.72,11.64,11.7,530000.0,10.4159,10.4785,10.407,10.4606,530000.0
2005-05-25 09:30:00,11.71,11.77,11.6,11.75,593600.0,10.4696,10.5232,10.3712,10.5053,593600.0
2005-05-25 10:00:00,11.75,11.76,11.66,11.71,291600.0,10.5053,10.5143,10.4249,10.4696,291600.0
2005-05-25 10:30:00,11.69,11.72,11.61,11.61,382800.0,10.4517,10.4785,10.3802,10.3802,382800.0
2005-05-25 11:00:00,11.61,11.68,11.56,11.57,424800.0,10.3802,10.4428,10.3355,10.3444,424800.0
2005-05-25 11:30:00,11.57,11.59,11.54,11.56,250800.0,10.3444,10.3623,10.3176,10.3355,250800.0
2005-05-25 12:00:00,11.57,11.58,11.55,11.56,168400.0,10.3444,10.3534,10.3265,10.3355,168400.0
2005-05-25 12:30:00,11.56,11.56,11.55,11.56,164400.0,10.3355,10.3355,10.3265,10.3355,164400.0
2005-05-25 13:00:00,11.56,11.56,11.5,11.5,131600.0,10.3355,10.3355,10.2818,10.2818,131600.0
2005-05-25 13:30:00,11.49,11.53,11.49,11.52,604800.0,10.2729,10.3087,10.2729,10.2997,604800.0
2005-05-25 14:00:00,11.52,11.59,11.52,11.57,272800.0,10.2997,10.3623,10.2997,10.3444,272800.0
2005-05-25 14:30:00,11.57,11.6,11.56,11.6,441200.0,10.3444,10.3712,10.3355,10.3712,441200.0
2005-05-25 15:00:00,11.6,11.6,11.54,11.57,352000.0,10.3712,10.3712,10.3176,10.3444,352000.0
2005-05-25 15:30:00,11.56,11.57,11.54,11.54,523600.0,10.3355,10.3444,10.3176,10.3176,523600.0
2005-05-26 09:30:00,11.69,11.75,11.63,11.73,490800.0,10.4517,10.5053,10.3981,10.4875,490800.0
2005-05-26 10:00:00,11.74,11.81,11.7,11.75,674800.0,10.4964,10.559,10.4606,10.5053,674800.0
2005-05-26 10:30:00,11.75,11.79,11.69,11.72,496800.0,10.5053,10.5411,10.4517,10.4785,496800.0
2005-05-26 11:00:00,11.71,11.72,11.68,11.72,218400.0,10.4696,10.4785,10.4428,10.4785,218400.0
2005-05-26 11:30:00,11.7,11.73,11.68,11.69,234400.0,10.4606,10.4875,10.4428,10.4517,234400.0
2005-05-26 12:00:00,11.68,11.74,11.67,11.73,228800.0,10.4428,10.4964,10.4338,10.4875,228800.0
2005-05-26 12:30:00,11.72,11.74,11.7,11.72,92800.0,10.4785,10.4964,10.4606,10.4785,92800.0
2005-05-26 13:00:00,11.73,11.74,11.69,11.71,311600.0,10.4875,10.4964,10.4517,10.4696,311600.0
2005-05-26 13:30:00,11.71,11.76,11.71,11.76,303200.0,10.4696,10.5143,10.4696,10.5143,303200.0
2005-05-26 14:00:00,11.76,11.83,11.75,11.83,278800.0,10.5143,10.5769,10.5053,10.5769,278800.0
2005-05-26 14:30:00,11.82,11.82,11.76,11.79,270400.0,10.5679,10.5679,10.5143,10.5411,270400.0
2005-05-26 15:00:00,11.79,11.8,11.76,11.8,299200.0,10.5411,10.5501,10.5143,10.5501,299200.0
2005-05-26 15:30:00,11.8,11.85,11.76,11.85,726400.0,10.5501,10.5948,10.5143,10.5948,726400.0
2005-05-27 09:30:00,11.87,11.88,11.76,11.86,307200.0,10.6126,10.6216,10.5143,10.6037,307200.0
2005-05-27 10:00:00,11.86,11.9,11.85,11.87,355600.0,10.6037,10.6395,10.5948,10.6126,355600.0
2005-05-27 10:30:00,11.88,11.92,11.86,11.92,235600.0,10.6216,10.6573,10.6037,10.6573,235600.0
2005-05-27 11:00:00,11.92,11.95,11.92,11.94,222800.0,10.6573,10.6842,10.6573,10.6752,222800.0
2005-05-27 11:30:00,11.94,11.96,11.92,11.93,154000.0,10.6752,10.6931,10.6573,10.6663,154000.0
2005-05-27 12:00:00,11.93,11.93,11.89,11.9,190800.0,10.6663,10.6663,10.6305,10.6395,190800.0
2005-05-27 12:30:00,11.9,11.94,11.9,11.93,114800.0,10.6395,10.6752,10.6395,10.6663,114800.0
2005-05-27 13:00:00,11.93,11.94,11.93,11.93,178800.0,10.6663,10.6752,10.6663,10.6663,178800.0
2005-05-27 13:30:00,11.93,11.93,11.91,11.91,345600.0,10.6663,10.6663,10.6484,10.6484,345600.0
2005-05-27 14:00:00,11.91,11.91,11.9,11.91,188400.0,10.6484,10.6484,10.6395,10.6484,188400.0
2005-05-27 14:30:00,11.91,11.91,11.87,11.88,342400.0,10.6484,10.6484,10.6126,10.6216,342400.0
2005-05-27 15:00:00,11.88,11.88,11.84,11.84,315600.0,10.6216,10.6216,10.5858,10.5858,315600.0
2005-05-27 15:30:00,11.85,11.85,11.79,11.83,432800.0,10.5948,10.5948,10.5411,10.5769,432800.0
2005-05-31 09:30:00,11.89,11.95,11.87,11.92,473600.0,10.6305,10.6842,10.6126,10.6573,473600.0
2005-05-31 10:00:00,11.92,11.93,11.88,11.91,461600.0,10.6573,10.6663,10.6216,10.6484,461600.0
2005-05-31 10:30:00,11.92,11.97,11.92,11.93,551600.0,10.6573,10.702,10.6573,10.6663,551600.0
2005-05-31 11:00:00,11.93,11.94,11.81,11.83,391200.0,10.6663,10.6752,10.559,10.5769,391200.0
2005-05-31 11:30:00,11.83,11.83,11.77,11.8,444800.0,10.5769,10.5769,10.5232,10.5501,444800.0
2005-05-31 12:00:00,11.79,11.82,11.77,11.82,277200.0,10.5411,10.5679,10.5232,10.5679,277200.0
2005-05-31 12:30:00,11.82,11.84,11.82,11.84,176400.0,10.5679,10.5858,10.5679,10.5858,176400.0
2005-05-31 13:00:00,11.83,11.85,11.8,11.85,231600.0,10.5769,10.5948,10.5501,10.5948,231600.0
2005-05-31 13:30:00,11.85,11.91,11.85,11.89,499600.0,10.5948,10.6484,10.5948,10.6305,499600.0
2005-05-31 14:00:00,11.9,11.91,11.85,11.91,558400.0,10.6395,10.6484,10.5948,10.6484,558400.0
2005-05-31 14:30:00,11.9,11.97,11.9,11.95,860800.0,10.6395,10.702,10.6395,10.6842,860800.0
2005-05-31 15:00:00,11.95,12.0,11.95,11.99,987200.0,10.6842,10.7289,10.6842,10.7199,987200.0
2005-05-31 15:30:00,11.99,12.06,11.95,11.98,1834000.0,10.7199,10.7825,10.6842,10.711,1834000.0
2005-06-01 09:30:00,12.02,12.02,11.88,11.9,672400.0,10.7467,10.7467,10.6216,10.6395,672400.0
2005-06-01 10:00:00,11.9,12.03,11.9,11.97,569600.0,10.6395,10.7557,10.6395,10.702,569600.0
2005-06-01 10:30:00,11.97,12.01,11.95,11.95,367600.0,10.702,10.7378,10.6842,10.6842,367600.0
2005-06-01 11:00:00,11.95,12.01,11.93,12.0,278400.0,10.6842,10.7378,10.6663,10.7289,278400.0
2005-06-01 11:30:00,12.0,12.0,11.95,11.97,159600.0,10.7289,10.7289,10.6842,10.702,159600.0
2005-06-01 12:00:00,11.97,11.97,11.85,11.85,324000.0,10.702,10.702,10.5948,10.5948,324000.0
2005-06-01 12:30:00,11.85,11.9,11.83,11.9,196000.0,10.5948,10.6395,10.5769,10.6395,196000.0
2005-06-01 13:00:00,11.9,11.9,11.88,11.9,131200.0,10.6395,10.6395,10.6216,10.6395,131200.0
2005-06-01 13:30:00,11.9,11.9,11.86,11.9,203200.0,10.6395,10.6395,10.6037,10.6395,203200.0
2005-06-01 14:00:00,11.9,11.9,11.87,11.9,192400.0,10.6395,10.6395,10.6126,10.6395,192400.0
2005-06-01 14:30:00,11.9,11.9,11.86,11.88,726800.0,10.6395,10.6395,10.6037,10.6216,726800.0
2005-06-01 15:00:00,11.89,11.93,11.88,11.92,467200.0,10.6305,10.6663,10.6216,10.6573,467200.0
2005-06-01 15:30:00,11.92,12.0,11.92,11.99,643600.0,10.6573,10.7289,10.6573,10.7199,643600.0
2005-06-02 09:30:00,11.99,12.0,11.89,11.98,378000.0,10.7199,10.7289,10.6305,10.711,378000.0
2005-06-02 10:00:00,11.98,11.99,11.91,11.96,278400.0,10.711,10.7199,10.6484,10.6931,278400.0
2005-06-02 10:30:00,11.96,11.97,11.9,11.92,239200.0,10.6931,10.702,10.6395,10.6573,239200.0
2005-06-02 11:00:00,11.91,11.93,11.87,11.89,220800.0,10.6484,10.6663,10.6126,10.6305,220800.0
2005-06-02 11:30:00,11.89,11.92,11.88,11.91,152800.0,10.6305,10.6573,10.6216,10.6484,152800.0
2005-06-02 12:00:00,11.92,11.99,11.91,11.96,126400.0,10.6573,10.7199,10.6484,10.6931,126400.0
2005-06-02 12:30:00,11.97,11.99,11.93,11.98,81200.0,10.702,10.7199,10.6663,10.711,81200.0
2005-06-02 13:00:00,11.98,12.0,11.97,11.97,173200.0,10.711,10.7289,10.702,10.702,173200.0
2005-06-02 13:30:00,11.97,11.99,11.92,11.99,144000.0,10.702,10.7199,10.6573,10.7199,144000.0
2005-06-02 14:00:00,11.99,12.0,11.98,11.99,159200.0,10.7199,10.7289,10.711,10.7199,159200.0
2005-06-02 14:30:00,11.99,12.0,11.94,11.99,292800.0,10.7199,10.7289,10.6752,10.7199,292800.0
2005-06-02 15:00:00,11.99,11.99,11.96,11.97,168400.0,10.7199,10.7199,10.6931,10.702,168400.0
2005-06-02 15:30:00,11.97,12.0,11.97,12.0,504800.0,10.702,10.7289,10.702,10.7289,504800.0
2005-06-03 09:30:00,12.01,12.01,11.94,12.0,415600.0,10.7378,10.7378,10.6752,10.7289,415600.0
2005-06-03 10:00:00,11.99,11.99,11.87,11.88,417600.0,10.7199,10.7199,10.6126,10.6216,417600.0
2005-06-03 10:30:00,11.89,11.92,11.86,11.88,262000.0,10.6305,10.6573,10.6037,10.6216,262000.0
2005-06-03 11:00:00,11.89,11.9,11.84,11.85,152400.0,10.6305,10.6395,10.5858,10.5948,152400.0
2005-06-03 11:30:00,11.85,11.87,11.81,11.83,225600.0,10.5948,10.6126,10.559,10.5769,225600.0
2005-06-03 12:00:00,11.83,11.84,11.72,11.74,309600.0,10.5769,10.5858,10.4785,10.4964,309600.0
2005-06-03 12:30:00,11.74,11.75,11.67,11.69,281600.0,10.4964,10.5053,10.4338,10.4517,281600.0
2005-06-03 13:00:00,11.69,11.7,11.67,11.7,212000.0,10.4517,10.4606,10.4338,10.4606,212000.0
2005-06-03 13:30:00,11.7,11.77,11.7,11.76,198800.0,10.4606,10.5232,10.4606,10.5143,198800.0
2005-06-03 14:00:00,11.76,11.79,11.72,11.79,213200.0,10.5143,10.5411,10.4785,10.5411,213200.0
2005-06-03 14:30:00,11.79,11.79,11.75,11.77,228000.0,10.5411,10.5411,10.5053,10.5232,228000.0
2005-06-03 15:00:00,11.77,11.77,11.69,11.7,230800.0,10.5232,10.5232,10.4517,10.4606,230800.0
2005-06-03 15:30:00,11.7,11.76,11.7,11.73,601600.0,10.4606,10.5143,10.4606,10.4875,601600.0
2005-06-06 09:30:00,11.75,11.8,11.7,11.74,209200.0,10.5053,10.5501,10.4606,10.4964,209200.0
2005-06-06 10:00:00,11.74,11.79,11.72,11.74,163200.0,10.4964,10.5411,10.4785,10.4964,163200.0
2005-06-06 10:30:00,11.74,11.75,11.71,11.74,172400.0,10.4964,10.5053,10.4696,10.4964,172400.0
2005-06-06 11:00:00,11.74,11.82,11.74,11.82,240800.0,10.4964,10.5679,10.4964,10.5679,240800.0
2005-06-06 11:30:00,11.82,11.84,11.81,11.82,209200.0,10.5679,10.5858,10.559,10.5679,209200.0
2005-06-06 12:00:00,11.82,11.9,11.82,11.89,176800.0,10.5679,10.6395,10.5679,10.6305,176800.0
2005-06-06 12:30:00,11.9,11.92,11.88,11.88,125600.0,10.6395,10.6573,10.6216,10.6216,125600.0
2005-06-06 13:00:00,11.88,11.9,11.86,11.88,150400.0,10.6216,10.6395,10.6037,10.6216,150400.0
2005-06-06 13:30:00,11.88,11.92,11.88,11.9,117200.0,10.6216,10.6573,10.6216,10.6395,117200.0
2005-06-06 14:00:00,11.9,11.93,11.88,11.92,239600.0,10.6395,10.6663,10.6216,10.6573,239600.0
2005-06-06 14:30:00,11.92,11.94,11.91,11.93,75200.0,10.6573,10.6752,10.6484,10.6663,75200.0
2005-06-06 15:00:00,11.93,11.94,11.88,11.88,202400.0,10.6663,10.6752,10.6216,10.6216,202400.0
2005-06-06 15:30:00,11.88,11.94,11.88,11.94,326000.0,10.6216,10.6752,10.6216,10.6752,326000.0
2005-06-07 09:30:00,11.97,12.0,11.94,11.98,285200.0,10.702,10.7289,10.6752,10.711,285200.0
2005-06-07 10:00:00,11.98,12.01,11.94,11.99,490400.0,10.711,10.7378,10.6752,10.7199,490400.0
2005-06-07 10:30:00,11.99,11.99,11.94,11.97,213600.0,10.7199,10.7199,10.6752,10.702,213600.0
2005-06-07 11:00:00,11.97,12.0,11.95,12.0,183200.0,10.702,10.7289,10.6842,10.7289,183200.0
2005-06-07 11:30:00,12.0,12.0,11.97,11.99,198800.0,10.7289,10.7289,10.702,10.7199,198800.0
2005-06-07 12:00:00,11.99,12.0,11.97,11.99,110800.0,10.7199,10.7289,10.702,10.7199,110800.0
2005-06-07 12:30:00,11.99,12.0,11.97,11.99,138400.0,10.7199,10.7289,10.702,10.7199,138400.0
2005-06-07 13:00:00,11.99,11.99,11.96,11.97,81200.0,10.7199,10.7199,10.6931,10.702,81200.0
2005-06-07 13:30:00,11.97,11.99,11.91,11.97,236000.0,10.702,10.7199,10.6484,10.702,236000.0
2005-06-07 14:00:00,11.96,11.97,11.82,11.82,392400.0,10.6931,10.702,10.5679,10.5679,392400.0
2005-06-07 14:30:00,11.82,11.88,11.81,11.86,215600.0,10.5679,10.6216,10.559,10.6037,215600.0
2005-06-07 15:00:00,11.85,11.85,11.77,11.79,236000.0,10.5948,10.5948,10.5232,10.5411,236000.0
2005-06-07 15:30:00,11.79,11.82,11.76,11.8,458800.0,10.5411,10.5679,10.5143,10.5501,458800.0
2005-06-08 09:30:00,11.87,11.89,11.81,11.85,504400.0,10.6126,10.6305,10.559,10.5948,504400.0
2005-06-08 10:00:00,11.84,11.86,11.68,11.69,235200.0,10.5858,10.6037,10.4428,10.4517,235200.0
2005-06-08 10:30:00,11.7,11.72,11.66,11.69,261600.0,10.4606,10.4785,10.4249,10.4517,261600.0
2005-06-08 11:00:00,11.69,11.69,11.66,11.67,335600.0,10.4517,10.4517,10.4249,10.4338,335600.0
2005-06-08 11:30:00,11.67,11.77,11.67,11.75,304000.0,10.4338,10.5232,10.4338,10.5053,304000.0
2005-06-08 12:00:00,11.76,11.78,11.74,11.78,144800.0,10.5143,10.5322,10.4964,10.5322,144800.0
2005-06-08 12:30:00,11.77,11.81,11.77,11.8,90800.0,10.5232,10.559,10.5232,10.5501,90800.0
2005-06-08 13:00:00,11.8,11.81,11.74,11.75,90800.0,10.5501,10.559,10.4964,10.5053,90800.0
2005-06-08 13:30:00,11.76,11.78,11.72,11.74,82400.0,10.5143,10.5322,10.4785,10.4964,82400.0
2005-06-08 14:00:00,11.72,11.72,11.58,11.59,367600.0,10.4785,10.4785,10.3534,10.3623,367600.0
2005-06-08 14:30:00,11.58,11.68,11.57,11.66,262800.0,10.3534,10.4428,10.3444,10.4249,262800.0
2005-06-08 15:00:00,11.66,11.71,11.65,11.7,147600.0,10.4249,10.4696,10.4159,10.4606,147600.0
2005-06-08 15:30:00,11.7,11.76,11.69,11.71,308000.0,10.4606,10.5143,10.4517,10.4696,308000.0
2005-06-09 09:30:00,11.77,11.77,11.57,11.6,370000.0,10.5232,10.5232,10.3444,10.3712,370000.0
2005-06-09 10:00:00,11.59,11.65,11.52,11.59,313600.0,10.3623,10.4159,10.2997,10.3623,313600.0
2005-06-09 10:30:00,11.58,11.59,11.47,11.53,710800.0,10.3534,10.3623,10.255,10.3087,710800.0
2005-06-09 11:00:00,11.53,11.58,11.51,11.54,600800.0,10.3087,10.3534,10.2908,10.3176,600800.0
2005-06-09 11:30:00,11.54,11.64,11.51,11.64,400000.0,10.3176,10.407,10.2908,10.407,400000.0
2005-06-09 12:00:00,11.64,11.84,11.64,11.82,369600.0,10.407,10.5858,10.407,10.5679,369600.0
2005-06-09 12:30:00,11.83,11.85,11.8,11.84,299600.0,10.5769,10.5948,10.5501,10.5858,299600.0
2005-06-09 13:00:00,11.85,11.86,11.73,11.78,281600.0,10.5948,10.6037,10.4875,10.5322,281600.0
2005-06-09 13:30:00,11.79,11.82,11.75,11.82,172800.0,10.5411,10.5679,10.5053,10.5679,172800.0
2005-06-09 14:00:00,11.81,11.84,11.75,11.81,236800.0,10.559,10.5858,10.5053,10.559,236800.0
2005-06-09 14:30:00,11.81,11.84,11.75,11.8,190400.0,10.559,10.5858,10.5053,10.5501,190400.0
2005-06-09 15:00:00,11.81,11.88,11.81,11.86,216000.0,10.559,10.6216,10.559,10.6037,216000.0
2005-06-09 15:30:00,11.87,11.93,11.78,11.92,511200.0,10.6126,10.6663,10.5322,10.6573,511200.0
2005-06-10 09:30:00,12.03,12.05,11.79,11.79,544800.0,10.7557,10.7736,10.5411,10.5411,544800.0
2005-06-10 10:00:00,11.79,11.81,11.73,11.78,331200.0,10.5411,10.559,10.4875,10.5322,331200.0
2005-06-10 10:30:00,11.78,11.85,11.76,11.84,296000.0,10.5322,10.5948,10.5143,10.5858,296000.0
2005-06-10 11:00:00,11.84,11.86,11.77,11.78,285200.0,10.5858,10.6037,10.5232,10.5322,285200.0
2005-06-10 11:30:00,11.79,11.79,11.75,11.76,268400.0,10.5411,10.5411,10.5053,10.5143,268400.0
2005-06-10 12:00:00,11.75,11.77,11.71,11.72,200800.0,10.5053,10.5232,10.4696,10.4785,200800.0
2005-06-10 12:30:00,11.72,11.81,11.71,11.76,87600.0,10.4785,10.559,10.4696,10.5143,87600.0
2005-06-10 13:00:00,11.76,11.8,11.75,11.75,226800.0,10.5143,10.5501,10.5053,10.5053,226800.0
2005-06-10 13:30:00,11.74,11.8,11.74,11.74,81600.0,10.4964,10.5501,10.4964,10.4964,81600.0
2005-06-10 14:00:00,11.74,11.77,11.72,11.76,99200.0,10.4964,10.5232,10.4785,10.5143,99200.0
2005-06-10 14:30:00,11.76,11.83,11.76,11.77,223200.0,10.5143,10.5769,10.5143,10.5232,223200.0
2005-06-10 15:00:00,11.78,11.81,11.76,11.78,231200.0,10.5322,10.559,10.5143,10.5322,231200.0
2005-06-10 15:30:00,11.78,11.81,11.75,11.79,432000.0,10.5322,10.559,10.5053,10.5411,432000.0
2005-06-13 09:30:00,11.8,11.84,11.76,11.77,352000.0,10.5501,10.5858,10.5143,10.5232,352000.0
2005-06-13 10:00:00,11.77,11.79,11.73,11.79,159200.0,10.5232,10.5411,10.4875,10.5411,159200.0
2005-06-13 10:30:00,11.79,12.0,11.79,11.99,732400.0,10.5411,10.7289,10.5411,10.7199,732400.0
2005-06-13 11:00:00,11.99,12.22,11.99,12.17,1340000.0,10.7199,10.9256,10.7199,10.8809,1340000.0
2005-06-13 11:30:00,12.18,12.18,11.86,11.86,998000.0,10.8898,10.8898,10.6037,10.6037,998000.0
2005-06-13 12:00:00,11.86,11.92,11.83,11.89,394400.0,10.6037,10.6573,10.5769,10.6305,394400.0
2005-06-13 12:30:00,11.89,11.9,11.78,11.79,314400.0,10.6305,10.6395,10.5322,10.5411,314400.0
2005-06-13 13:00:00,11.79,11.81,11.76,11.78,222000.0,10.5411,10.559,10.5143,10.5322,222000.0
2005-06-13 13:30:00,11.78,11.78,11.69,11.72,473600.0,10.5322,10.5322,10.4517,10.4785,473600.0
2005-06-13 14:00:00,11.73,11.75,11.63,11.66,368400.0,10.4875,10.5053,10.3981,10.4249,368400.0
2005-06-13 14:30:00,11.66,11.74,11.59,11.73,425600.0,10.4249,10.4964,10.3623,10.4875,425600.0
2005-06-13 15:00:00,11.72,11.77,11.71,11.74,395200.0,10.4785,10.5232,10.4696,10.4964,395200.0
2005-06-13 15:30:00,11.74,11.8,11.72,11.79,360000.0,10.4964,10.5501,10.4785,10.5411,360000.0
2005-06-14 09:30:00,11.74,11.87,11.73,11.85,630800.0,10.4964,10.6126,10.4875,10.5948,630800.0
2005-06-14 10:00:00,11.85,11.91,11.81,11.82,246400.0,10.5948,10.6484,10.559,10.5679,246400.0
2005-06-14 10:30:00,11.82,11.83,11.78,11.81,296800.0,10.5679,10.5769,10.5322,10.559,296800.0
2005-06-14 11:00:00,11.81,11.82,11.8,11.81,144000.0,10.559,10.5679,10.5501,10.559,144000.0
2005-06-14 11:30:00,11.81,11.83,11.81,11.82,156000.0,10.559,10.5769,10.559,10.5679,156000.0
2005-06-14 12:00:00,11.81,11.81,11.8,11.81,108400.0,10.559,10.559,10.5501,10.559,108400.0
2005-06-14 12:30:00,11.8,11.82,11.8,11.81,90800.0,10.5501,10.5679,10.5501,10.559,90800.0
2005-06-14 13:00:00,11.82,11.82,11.76,11.78,149200.0,10.5679,10.5679,10.5143,10.5322,149200.0
2005-06-14 13:30:00,11.79,11.85,11.78,11.82,414000.0,10.5411,10.5948,10.5322,10.5679,414000.0
2005-06-14 14:00:00,11.82,11.86,11.8,11.82,164800.0,10.5679,10.6037,10.5501,10.5679,164800.0
2005-06-14 14:30:00,11.83,11.84,11.8,11.82,92000.0,10.5769,10.5858,10.5501,10.5679,92000.0
2005-06-14 15:00:00,11.83,11.88,11.81,11.85,225200.0,10.5769,10.6216,10.559,10.5948,225200.0
2005-06-14 15:30:00,11.86,11.92,11.81,11.91,280000.0,10.6037,10.6573,10.559,10.6484,280000.0
2005-06-15 09:30:00,11.95,12.16,11.88,12.15,1006400.0,10.6842,10.8719,10.6216,10.863,1006400.0
2005-06-15 10:00:00,12.15,12.19,12.08,12.09,998000.0,10.863,10.8987,10.8004,10.8093,998000.0
2005-06-15 10:30:00,12.09,12.09,11.9,11.94,490800.0,10.8093,10.8093,10.6395,10.6752,490800.0
2005-06-15 11:00:00,11.94,11.99,11.94,11.96,426800.0,10.6752,10.7199,10.6752,10.6931,426800.0
2005-06-15 11:30:00,11.95,11.97,11.95,11.97,126800.0,10.6842,10.702,10.6842,10.702,126800.0
2005-06-15 12:00:00,11.97,12.0,11.96,11.98,220800.0,10.702,10.7289,10.6931,10.711,220800.0
2005-06-15 12:30:00,11.99,12.03,11.98,12.02,227600.0,10.7199,10.7557,10.711,10.7467,227600.0
2005-06-15 13:00:00,12.02,12.03,11.97,11.97,152800.0,10.7467,10.7557,10.702,10.702,152800.0
2005-06-15 13:30:00,11.97,12.0,11.97,11.99,144400.0,10.702,10.7289,10.702,10.7199,144400.0
2005-06-15 14:00:00,11.99,12.06,11.98,12.06,360800.0,10.7199,10.7825,10.711,10.7825,360800.0
2005-06-15 14:30:00,12.07,12.07,12.0,12.03,270400.0,10.7915,10.7915,10.7289,10.7557,270400.0
2005-06-15 15:00:00,12.03,12.1,12.0,12.09,246800.0,10.7557,10.8183,10.7289,10.8093,246800.0
2005-06-15 15:30:00,12.09,12.17,12.06,12.17,640000.0,10.8093,10.8809,10.7825,10.8809,640000.0
2005-06-16 09:30:00,12.24,12.25,12.06,12.21,484400.0,10.9434,10.9524,10.7825,10.9166,484400.0
2005-06-16 10:00:00,12.22,12.25,12.21,12.24,280000.0,10.9256,10.9524,10.9166,10.9434,280000.0
2005-06-16 10:30:00,12.24,12.45,12.24,12.31,1348400.0,10.9434,11.1312,10.9434,11.006,1348400.0
2005-06-16 11:00:00,12.3,12.33,12.21,12.26,407200.0,10.9971,11.0239,10.9166,10.9613,407200.0
2005-06-16 11:30:00,12.26,12.28,12.24,12.28,204000.0,10.9613,10.9792,10.9434,10.9792,204000.0
2005-06-16 12:00:00,12.27,12.28,12.18,12.2,294800.0,10.9703,10.9792,10.8898,10.9077,294800.0
2005-06-16 12:30:00,12.2,12.25,12.18,12.24,351600.0,10.9077,10.9524,10.8898,10.9434,351600.0
2005-06-16 13:00:00,12.24,12.24,12.21,12.24,168800.0,10.9434,10.9434,10.9166,10.9434,168800.0
2005-06-16 13:30:00,12.23,12.24,12.19,12.2,188800.0,10.9345,10.9434,10.8987,10.9077,188800.0
2005-06-16 14:00:00,12.21,12.27,12.2,12.23,248800.0,10.9166,10.9703,10.9077,10.9345,248800.0
2005-06-16 14:30:00,12.23,12.32,12.23,12.29,311600.0,10.9345,11.015,10.9345,10.9881,311600.0
2005-06-16 15:00:00,12.29,12.35,12.28,12.33,336800.0,10.9881,11.0418,10.9792,11.0239,336800.0
2005-06-16 15:30:00,12.33,12.37,12.33,12.36,668400.0,11.0239,11.0597,11.0239,11.0507,668400.0
2005-06-17 09:30:00,12.53,12.58,12.38,12.55,4852800.0,11.2027,11.2474,11.0686,11.2206,4852800.0
2005-06-17 10:00:00,12.55,12.56,12.4,12.47,813200.0,11.2206,11.2295,11.0865,11.1491,813200.0
2005-06-17 10:30:00,12.47,12.51,12.43,12.48,896000.0,11.1491,11.1848,11.1133,11.158,896000.0
2005-06-17 11:00:00,12.49,12.49,12.41,12.46,394400.0,11.167,11.167,11.0954,11.1401,394400.0
2005-06-17 11:30:00,12.46,12.5,12.44,12.48,354400.0,11.1401,11.1759,11.1223,11.158,354400.0
2005-06-17 12:00:00,12.5,12.5,12.44,12.45,221200.0,11.1759,11.1759,11.1223,11.1312,221200.0
2005-06-17 12:30:00,12.44,12.46,12.42,12.44,438400.0,11.1223,11.1401,11.1044,11.1223,438400.0
2005-06-17 13:00:00,12.44,12.5,12.44,12.49,112800.0,11.1223,11.1759,11.1223,11.167,112800.0
2005-06-17 13:30:00,12.49,12.5,12.46,12.49,179200.0,11.167,11.1759,11.1401,11.167,179200.0
2005-06-17 14:00:00,12.49,12.49,12.47,12.48,135600.0,11.167,11.167,11.1491,11.158,135600.0
2005-06-17 14:30:00,12.47,12.51,12.45,12.49,353200.0,11.1491,11.1848,11.1312,11.167,353200.0
2005-06-17 15:00:00,12.49,12.51,12.47,12.49,414400.0,11.167,11.1848,11.1491,11.167,414400.0
2005-06-17 15:30:00,12.49,12.54,12.49,12.53,1479200.0,11.167,11.2117,11.167,11.2027,1479200.0
2005-06-20 09:30:00,12.55,12.55,12.29,12.3,752800.0,11.2206,11.2206,10.9881,10.9971,752800.0
2005-06-20 10:00:00,12.3,12.37,12.29,12.34,742400.0,10.9971,11.0597,10.9881,11.0329,742400.0
2005-06-20 10:30:00,12.33,12.4,12.32,12.4,587600.0,11.0239,11.0865,11.015,11.0865,587600.0
2005-06-20 11:00:00,12.4,12.44,12.32,12.34,331200.0,11.0865,11.1223,11.015,11.0329,331200.0
2005-06-20 11:30:00,12.34,12.39,12.33,12.39,190000.0,11.0329,11.0776,11.0239,11.0776,190000.0
2005-06-20 12:00:00,12.39,12.42,12.33,12.33,327200.0,11.0776,11.1044,11.0239,11.0239,327200.0
2005-06-20 12:30:00,12.34,12.34,12.25,12.26,375600.0,11.0329,11.0329,10.9524,10.9613,375600.0
2005-06-20 13:00:00,12.26,12.26,12.18,12.18,547600.0,10.9613,10.9613,10.8898,10.8898,547600.0
2005-06-20 13:30:00,12.19,12.19,12.09,12.1,359200.0,10.8987,10.8987,10.8093,10.8183,359200.0
2005-06-20 14:00:00,12.1,12.17,12.09,12.17,469200.0,10.8183,10.8809,10.8093,10.8809,469200.0
2005-06-20 14:30:00,12.18,12.2,12.12,12.15,330800.0,10.8898,10.9077,10.8362,10.863,330800.0
2005-06-20 15:00:00,12.15,12.29,12.13,12.25,618800.0,10.863,10.9881,10.8451,10.9524,618800.0
2005-06-20 15:30:00,12.25,12.26,12.21,12.26,741200.0,10.9524,10.9613,10.9166,10.9613,741200.0
2005-06-21 09:30:00,12.32,12.35,11.93,11.96,860800.0,11.015,11.0418,10.6663,10.6931,860800.0
2005-06-21 10:00:00,11.96,12.05,11.95,12.04,835600.0,10.6931,10.7736,10.6842,10.7646,835600.0
2005-06-21 10:30:00,12.04,12.3,12.04,12.12,1169600.0,10.7646,10.9971,10.7646,10.8362,1169600.0
2005-06-21 11:00:00,12.13,12.13,12.02,12.03,333200.0,10.8451,10.8451,10.7467,10.7557,333200.0
2005-06-21 11:30:00,12.04,12.06,12.02,12.06,314400.0,10.7646,10.7825,10.7467,10.7825,314400.0
2005-06-21 12:00:00,12.06,12.09,12.04,12.08,308400.0,10.7825,10.8093,10.7646,10.8004,308400.0
2005-06-21 12:30:00,12.07,12.09,12.03,12.05,216400.0,10.7915,10.8093,10.7557,10.7736,216400.0
2005-06-21 13:00:00,12.05,12.07,12.04,12.06,263600.0,10.7736,10.7915,10.7646,10.7825,263600.0
2005-06-21 13:30:00,12.06,12.08,12.05,12.07,216800.0,10.7825,10.8004,10.7736,10.7915,216800.0
2005-06-21 14:00:00,12.07,12.09,12.03,12.04,304000.0,10.7915,10.8093,10.7557,10.7646,304000.0
2005-06-21 14:30:00,12.04,12.06,12.02,12.04,265200.0,10.7646,10.7825,10.7467,10.7646,265200.0
2005-06-21 15:00:00,12.03,12.03,11.96,12.0,753600.0,10.7557,10.7557,10.6931,10.7289,753600.0
2005-06-21 15:30:00,12.0,12.01,11.86,11.91,1651600.0,10.7289,10.7378,10.6037,10.6484,1651600.0
2005-06-22 09:30:00,11.99,12.09,11.96,11.98,614000.0,10.7199,10.8093,10.6931,10.711,614000.0
2005-06-22 10:00:00,11.98,12.0,11.96,11.96,237200.0,10.711,10.7289,10.6931,10.6931,237200.0
2005-06-22 10:30:00,11.96,11.98,11.85,11.88,806400.0,10.6931,10.711,10.5948,10.6216,806400.0
2005-06-22 11:00:00,11.88,11.9,11.81,11.82,1041200.0,10.6216,10.6395,10.559,10.5679,1041200.0
2005-06-22 11:30:00,11.82,11.82,11.72,11.76,592400.0,10.5679,10.5679,10.4785,10.5143,592400.0
2005-06-22 12:00:00,11.76,11.89,11.75,11.84,1227600.0,10.5143,10.6305,10.5053,10.5858,1227600.0
2005-06-22 12:30:00,11.83,11.86,11.81,11.83,284400.0,10.5769,10.6037,10.559,10.5769,284400.0
2005-06-22 13:00:00,11.84,11.89,11.83,11.87,387200.0,10.5858,10.6305,10.5769,10.6126,387200.0
2005-06-22 13:30:00,11.87,11.88,11.83,11.84,193600.0,10.6126,10.6216,10.5769,10.5858,193600.0
2005-06-22 14:00:00,11.84,11.85,11.78,11.83,152000.0,10.5858,10.5948,10.5322,10.5769,152000.0
2005-06-22 14:30:00,11.83,11.88,11.82,11.86,352800.0,10.5769,10.6216,10.5679,10.6037,352800.0
2005-06-22 15:00:00,11.86,11.9,11.86,11.86,362400.0,10.6037,10.6395,10.6037,10.6037,362400.0
2005-06-22 15:30:00,11.86,11.9,11.85,11.9,294400.0,10.6037,10.6395,10.5948,10.6395,294400.0
2005-06-23 09:30:00,11.94,12.0,11.71,11.9,1445200.0,10.6752,10.7289,10.4696,10.6395,1445200.0
2005-06-23 10:00:00,11.9,11.91,11.76,11.79,470800.0,10.6395,10.6484,10.5143,10.5411,470800.0
2005-06-23 10:30:00,11.79,11.81,11.76,11.79,258400.0,10.5411,10.559,10.5143,10.5411,258400.0
2005-06-23 11:00:00,11.79,11.9,11.75,11.85,774000.0,10.5411,10.6395,10.5053,10.5948,774000.0
2005-06-23 11:30:00,11.86,11.98,11.86,11.87,476800.0,10.6037,10.711,10.6037,10.6126,476800.0
2005-06-23 12:00:00,11.87,11.93,11.86,11.88,324000.0,10.6126,10.6663,10.6037,10.6216,324000.0
2005-06-23 12:30:00,11.88,11.92,11.88,11.88,308400.0,10.6216,10.6573,10.6216,10.6216,308400.0
2005-06-23 13:00:00,11.89,11.89,11.81,11.82,152000.0,10.6305,10.6305,10.559,10.5679,152000.0
2005-06-23 13:30:00,11.81,11.81,11.66,11.68,583200.0,10.559,10.559,10.4249,10.4428,583200.0
2005-06-23 14:00:00,11.68,11.68,11.61,11.62,589200.0,10.4428,10.4428,10.3802,10.3891,589200.0
2005-06-23 14:30:00,11.63,11.72,11.62,11.69,649600.0,10.3981,10.4785,10.3891,10.4517,649600.0
2005-06-23 15:00:00,11.7,11.75,11.63,11.63,449600.0,10.4606,10.5053,10.3981,10.3981,449600.0
2005-06-23 15:30:00,11.63,11.68,11.58,11.67,907200.0,10.3981,10.4428,10.3534,10.4338,907200.0
2005-06-24 09:30:00,11.69,11.78,11.61,11.61,753600.0,10.4517,10.5322,10.3802,10.3802,753600.0
2005-06-24 10:00:00,11.61,11.62,11.55,11.57,459600.0,10.3802,10.3891,10.3265,10.3444,459600.0
2005-06-24 10:30:00,11.57,11.65,11.57,11.62,376000.0,10.3444,10.4159,10.3444,10.3891,376000.0
2005-06-24 11:00:00,11.62,11.67,11.6,11.62,194000.0,10.3891,10.4338,10.3712,10.3891,194000.0
2005-06-24 11:30:00,11.63,11.63,11.57,11.61,235200.0,10.3981,10.3981,10.3444,10.3802,235200.0
2005-06-24 12:00:00,11.61,11.64,11.6,11.61,181600.0,10.3802,10.407,10.3712,10.3802,181600.0
2005-06-24 12:30:00,11.61,11.63,11.6,11.61,203200.0,10.3802,10.3981,10.3712,10.3802,203200.0
2005-06-24 13:00:00,11.61,11.61,11.55,11.57,236800.0,10.3802,10.3802,10.3265,10.3444,236800.0
2005-06-24 13:30:00,11.58,11.59,11.54,11.57,254000.0,10.3534,10.3623,10.3176,10.3444,254000.0
2005-06-24 14:00:00,11.57,11.59,11.54,11.58,365600.0,10.3444,10.3623,10.3176,10.3534,365600.0
2005-06-24 14:30:00,11.58,11.59,11.51,11.52,233600.0,10.3534,10.3623,10.2908,10.2997,233600.0
2005-06-24 15:00:00,11.51,11.53,11.5,11.51,602000.0,10.2908,10.3087,10.2818,10.2908,602000.0
2005-06-24 15:30:00,11.51,11.53,11.5,11.5,864000.0,10.2908,10.3087,10.2818,10.2818,864000.0
2005-06-27 09:30:00,11.44,11.54,11.43,11.51,1013200.0,10.2282,10.3176,10.2192,10.2908,1013200.0
2005-06-27 10:00:00,11.51,11.52,11.38,11.5,817200.0,10.2908,10.2997,10.1745,10.2818,817200.0
2005-06-27 10:30:00,11.51,11.54,11.47,11.49,394800.0,10.2908,10.3176,10.255,10.2729,394800.0
2005-06-27 11:00:00,11.49,11.52,11.46,11.51,512400.0,10.2729,10.2997,10.2461,10.2908,512400.0
2005-06-27 11:30:00,11.5,11.53,11.5,11.51,165600.0,10.2818,10.3087,10.2818,10.2908,165600.0
2005-06-27 12:00:00,11.51,11.51,11.48,11.51,189600.0,10.2908,10.2908,10.264,10.2908,189600.0
2005-06-27 12:30:00,11.51,11.52,11.49,11.49,114400.0,10.2908,10.2997,10.2729,10.2729,114400.0
2005-06-27 13:00:00,11.49,11.53,11.49,11.51,82000.0,10.2729,10.3087,10.2729,10.2908,82000.0
2005-06-27 13:30:00,11.5,11.52,11.43,11.43,124000.0,10.2818,10.2997,10.2192,10.2192,124000.0
2005-06-27 14:00:00,11.43,11.51,11.41,11.48,238000.0,10.2192,10.2908,10.2014,10.264,238000.0
2005-06-27 14:30:00,11.48,11.53,11.47,11.51,560800.0,10.264,10.3087,10.255,10.2908,560800.0
2005-06-27 15:00:00,11.51,11.52,11.48,11.51,447600.0,10.2908,10.2997,10.264,10.2908,447600.0
2005-06-27 15:30:00,11.51,11.55,11.5,11.55,850400.0,10.2908,10.3265,10.2818,10.3265,850400.0
2005-06-28 09:30:00,11.61,11.69,11.56,11.68,621200.0,10.3802,10.4517,10.3355,10.4428,621200.0
2005-06-28 10:00:00,11.69,11.74,11.69,11.7,569200.0,10.4517,10.4964,10.4517,10.4606,569200.0
2005-06-28 10:30:00,11.7,11.71,11.63,11.67,282400.0,10.4606,10.4696,10.3981,10.4338,282400.0
2005-06-28 11:00:00,11.68,11.71,11.61,11.63,267200.0,10.4428,10.4696,10.3802,10.3981,267200.0
2005-06-28 11:30:00,11.63,11.65,11.61,11.65,179600.0,10.3981,10.4159,10.3802,10.4159,179600.0
2005-06-28 12:00:00,11.65,11.68,11.65,11.67,173600.0,10.4159,10.4428,10.4159,10.4338,173600.0
2005-06-28 12:30:00,11.67,11.68,11.65,11.68,208400.0,10.4338,10.4428,10.4159,10.4428,208400.0
2005-06-28 13:00:00,11.68,11.72,11.67,11.72,296400.0,10.4428,10.4785,10.4338,10.4785,296400.0
2005-06-28 13:30:00,11.71,11.74,11.69,11.74,553200.0,10.4696,10.4964,10.4517,10.4964,553200.0
2005-06-28 14:00:00,11.74,11.77,11.73,11.75,238000.0,10.4964,10.5232,10.4875,10.5053,238000.0
2005-06-28 14:30:00,11.76,11.87,11.75,11.83,573200.0,10.5143,10.6126,10.5053,10.5769,573200.0
2005-06-28 15:00:00,11.83,11.86,11.81,11.85,460400.0,10.5769,10.6037,10.559,10.5948,460400.0
2005-06-28 15:30:00,11.85,11.87,11.81,11.84,514400.0,10.5948,10.6126,10.559,10.5858,514400.0
2005-06-29 09:30:00,11.9,11.92,11.65,11.67,726000.0,10.6395,10.6573,10.4159,10.4338,726000.0
2005-06-29 10:00:00,11.68,11.79,11.66,11.78,484400.0,10.4428,10.5411,10.4249,10.5322,484400.0
2005-06-29 10:30:00,11.79,11.84,11.78,11.8,1002800.0,10.5411,10.5858,10.5322,10.5501,1002800.0
2005-06-29 11:00:00,11.81,11.87,11.75,11.86,489200.0,10.559,10.6126,10.5053,10.6037,489200.0
2005-06-29 11:30:00,11.86,11.87,11.83,11.84,326800.0,10.6037,10.6126,10.5769,10.5858,326800.0
2005-06-29 12:00:00,11.84,11.84,11.79,11.81,276000.0,10.5858,10.5858,10.5411,10.559,276000.0
2005-06-29 12:30:00,11.81,11.88,11.79,11.85,358000.0,10.559,10.6216,10.5411,10.5948,358000.0
2005-06-29 13:00:00,11.85,11.9,11.85,11.87,473600.0,10.5948,10.6395,10.5948,10.6126,473600.0
2005-06-29 13:30:00,11.87,11.87,11.76,11.77,364000.0,10.6126,10.6126,10.5143,10.5232,364000.0
2005-06-29 14:00:00,11.76,11.84,11.76,11.84,188000.0,10.5143,10.5858,10.5143,10.5858,188000.0
2005-06-29 14:30:00,11.84,11.87,11.74,11.78,425200.0,10.5858,10.6126,10.4964,10.5322,425200.0
2005-06-29 15:00:00,11.77,11.81,11.76,11.79,205600.0,10.5232,10.559,10.5143,10.5411,205600.0
2005-06-29 15:30:00,11.79,11.86,11.79,11.84,636000.0,10.5411,10.6037,10.5411,10.5858,636000.0
2005-06-30 09:30:00,11.82,11.93,11.82,11.88,865200.0,10.5679,10.6663,10.5679,10.6216,865200.0
2005-06-30 10:00:00,11.89,11.94,11.88,11.93,272400.0,10.6305,10.6752,10.6216,10.6663,272400.0
2005-06-30 10:30:00,11.94,11.94,11.75,11.83,540800.0,10.6752,10.6752,10.5053,10.5769,540800.0
2005-06-30 11:00:00,11.81,11.87,11.8,11.86,375600.0,10.559,10.6126,10.5501,10.6037,375600.0
2005-06-30 11:30:00,11.87,11.9,11.85,11.88,133200.0,10.6126,10.6395,10.5948,10.6216,133200.0
2005-06-30 12:00:00,11.88,11.9,11.87,11.89,169200.0,10.6216,10.6395,10.6126,10.6305,169200.0
2005-06-30 12:30:00,11.89,11.94,11.87,11.94,221600.0,10.6305,10.6752,10.6126,10.6752,221600.0
2005-06-30 13:00:00,11.94,11.97,11.92,11.92,393600.0,10.6752,10.702,10.6573,10.6573,393600.0
2005-06-30 13:30:00,11.93,11.95,11.92,11.94,290800.0,10.6663,10.6842,10.6573,10.6752,290800.0
2005-06-30 14:00:00,11.94,11.94,11.83,11.87,332400.0,10.6752,10.6752,10.5769,10.6126,332400.0
2005-06-30 14:30:00,11.88,11.88,11.78,11.84,430400.0,10.6216,10.6216,10.5322,10.5858,430400.0
2005-06-30 15:00:00,11.83,11.94,11.82,11.89,324400.0,10.5769,10.6752,10.5679,10.6305,324400.0
2005-06-30 15:30:00,11.9,11.9,11.79,11.79,845200.0,10.6395,10.6395,10.5411,10.5411,845200.0
2005-07-01 09:30:00,11.81,11.94,11.8,11.86,266000.0,10.559,10.6752,10.5501,10.6037,266000.0
2005-07-01 10:00:00,11.87,11.88,11.85,11.87,259600.0,10.6126,10.6216,10.5948,10.6126,259600.0
2005-07-01 10:30:00,11.88,11.89,11.77,11.8,428400.0,10.6216,10.6305,10.5232,10.5501,428400.0
2005-07-01 11:00:00,11.79,11.79,11.68,11.71,388000.0,10.5411,10.5411,10.4428,10.4696,388000.0
2005-07-01 11:30:00,11.71,11.71,11.64,11.65,164400.0,10.4696,10.4696,10.407,10.4159,164400.0
2005-07-01 12:00:00,11.65,11.68,11.64,11.65,91200.0,10.4159,10.4428,10.407,10.4159,91200.0
2005-07-01 12:30:00,11.64,11.64,11.6,11.61,167200.0,10.407,10.407,10.3712,10.3802,167200.0
2005-07-01 13:00:00,11.61,11.65,11.59,11.65,213200.0,10.3802,10.4159,10.3623,10.4159,213200.0
2005-07-01 13:30:00,11.65,11.97,11.65,11.74,252400.0,10.4159,10.702,10.4159,10.4964,252400.0
2005-07-01 14:00:00,11.75,11.81,11.74,11.81,153200.0,10.5053,10.559,10.4964,10.559,153200.0
2005-07-01 14:30:00,11.82,11.82,11.76,11.76,173600.0,10.5679,10.5679,10.5143,10.5143,173600.0
2005-07-01 15:00:00,11.76,11.78,11.73,11.76,249600.0,10.5143,10.5322,10.4875,10.5143,249600.0
2005-07-01 15:30:00,11.76,11.81,11.74,11.79,278000.0,10.5143,10.559,10.4964,10.5411,278000.0
2005-07-05 09:30:00,11.7,11.81,11.63,11.73,294000.0,10.4606,10.559,10.3981,10.4875,294000.0
2005-07-05 10:00:00,11.73,11.87,11.7,11.85,249200.0,10.4875,10.6126,10.4606,10.5948,249200.0
2005-07-05 10:30:00,11.85,11.88,11.82,11.83,320400.0,10.5948,10.6216,10.5679,10.5769,320400.0
2005-07-05 11:00:00,11.84,11.85,11.81,11.83,372400.0,10.5858,10.5948,10.559,10.5769,372400.0
2005-07-05 11:30:00,11.83,11.84,11.8,11.82,300000.0,10.5769,10.5858,10.5501,10.5679,300000.0
2005-07-05 12:00:00,11.81,11.9,11.81,11.88,404400.0,10.559,10.6395,10.559,10.6216,404400.0
2005-07-05 12:30:00,11.88,11.94,11.88,11.92,371600.0,10.6216,10.6752,10.6216,10.6573,371600.0
2005-07-05 13:00:00,11.92,11.93,11.89,11.91,349600.0,10.6573,10.6663,10.6305,10.6484,349600.0
2005-07-05 13:30:00,11.9,11.92,11.88,11.9,277600.0,10.6395,10.6573,10.6216,10.6395,277600.0
2005-07-05 14:00:00,11.88,11.95,11.88,11.92,238000.0,10.6216,10.6842,10.6216,10.6573,238000.0
2005-07-05 14:30:00,11.92,11.94,11.89,11.9,318800.0,10.6573,10.6752,10.6305,10.6395,318800.0
2005-07-05 15:00:00,11.9,11.92,11.83,11.86,279200.0,10.6395,10.6573,10.5769,10.6037,279200.0
2005-07-05 15:30:00,11.86,11.93,11.85,11.9,496400.0,10.6037,10.6663,10.5948,10.6395,496400.0
2005-07-06 09:30:00,12.03,12.13,11.99,12.11,590000.0,10.7557,10.8451,10.7199,10.8272,590000.0
2005-07-06 10:00:00,12.12,12.13,11.96,11.97,662000.0,10.8362,10.8451,10.6931,10.702,662000.0
2005-07-06 10:30:00,11.97,12.04,11.96,11.96,224400.0,10.702,10.7646,10.6931,10.6931,224400.0
2005-07-06 11:00:00,11.98,11.99,11.93,11.93,127600.0,10.711,10.7199,10.6663,10.6663,127600.0
2005-07-06 11:30:00,11.93,12.0,11.93,11.97,131600.0,10.6663,10.7289,10.6663,10.702,131600.0
2005-07-06 12:00:00,11.97,11.99,11.94,11.95,94000.0,10.702,10.7199,10.6752,10.6842,94000.0
2005-07-06 12:30:00,11.95,12.02,11.95,12.02,302800.0,10.6842,10.7467,10.6842,10.7467,302800.0
2005-07-06 13:00:00,12.02,12.12,12.01,12.11,335200.0,10.7467,10.8362,10.7378,10.8272,335200.0
2005-07-06 13:30:00,12.11,12.13,12.07,12.1,196000.0,10.8272,10.8451,10.7915,10.8183,196000.0
2005-07-06 14:00:00,12.1,12.11,12.03,12.03,247600.0,10.8183,10.8272,10.7557,10.7557,247600.0
2005-07-06 14:30:00,12.03,12.03,11.96,11.99,638400.0,10.7557,10.7557,10.6931,10.7199,638400.0
2005-07-06 15:00:00,11.99,12.05,11.98,12.01,243200.0,10.7199,10.7736,10.711,10.7378,243200.0
2005-07-06 15:30:00,12.01,12.02,11.95,11.96,505200.0,10.7378,10.7467,10.6842,10.6931,505200.0
2005-07-07 09:30:00,11.84,11.85,11.67,11.68,625200.0,10.5858,10.5948,10.4338,10.4428,625200.0
2005-07-07 10:00:00,11.68,11.78,11.64,11.75,606800.0,10.4428,10.5322,10.407,10.5053,606800.0
2005-07-07 10:30:00,11.75,11.76,11.68,11.68,342400.0,10.5053,10.5143,10.4428,10.4428,342400.0
2005-07-07 11:00:00,11.68,11.74,11.63,11.69,150400.0,10.4428,10.4964,10.3981,10.4517,150400.0
2005-07-07 11:30:00,11.71,11.72,11.68,11.72,143200.0,10.4696,10.4785,10.4428,10.4785,143200.0
2005-07-07 12:00:00,11.72,11.79,11.72,11.79,205600.0,10.4785,10.5411,10.4785,10.5411,205600.0
2005-07-07 12:30:00,11.79,11.8,11.73,11.74,308800.0,10.5411,10.5501,10.4875,10.4964,308800.0
2005-07-07 13:00:00,11.76,11.8,11.76,11.79,75600.0,10.5143,10.5501,10.5143,10.5411,75600.0
2005-07-07 13:30:00,11.79,11.81,11.78,11.78,269200.0,10.5411,10.559,10.5322,10.5322,269200.0
2005-07-07 14:00:00,11.78,11.78,11.75,11.76,136000.0,10.5322,10.5322,10.5053,10.5143,136000.0
2005-07-07 14:30:00,11.77,11.78,11.72,11.77,229600.0,10.5232,10.5322,10.4785,10.5232,229600.0
2005-07-07 15:00:00,11.77,11.85,11.77,11.82,664400.0,10.5232,10.5948,10.5232,10.5679,664400.0
2005-07-07 15:30:00,11.83,11.87,11.79,11.84,685600.0,10.5769,10.6126,10.5411,10.5858,685600.0
2005-07-08 09:30:00,11.94,11.94,11.77,11.87,525600.0,10.6752,10.6752,10.5232,10.6126,525600.0
2005-07-08 10:00:00,11.87,11.92,11.87,11.9,145200.0,10.6126,10.6573,10.6126,10.6395,145200.0
2005-07-08 10:30:00,11.91,11.94,11.86,11.9,401200.0,10.6484,10.6752,10.6037,10.6395,401200.0
2005-07-08 11:00:00,11.88,11.9,11.87,11.88,119600.0,10.6216,10.6395,10.6126,10.6216,119600.0
2005-07-08 11:30:00,11.88,11.9,11.85,11.88,252400.0,10.6216,10.6395,10.5948,10.6216,252400.0
2005-07-08 12:00:00,11.88,11.91,11.88,11.91,183200.0,10.6216,10.6484,10.6216,10.6484,183200.0
2005-07-08 12:30:00,11.91,11.96,11.91,11.91,151600.0,10.6484,10.6931,10.6484,10.6484,151600.0
2005-07-08 13:00:00,11.92,11.94,11.88,11.93,265600.0,10.6573,10.6752,10.6216,10.6663,265600.0
2005-07-08 13:30:00,11.93,11.96,11.93,11.94,113600.0,10.6663,10.6931,10.6663,10.6752,113600.0
2005-07-08 14:00:00,11.95,12.03,11.92,12.03,272000.0,10.6842,10.7557,10.6573,10.7557,272000.0
2005-07-08 14:30:00,12.02,12.09,12.02,12.07,291200.0,10.7467,10.8093,10.7467,10.7915,291200.0
2005-07-08 15:00:00,12.08,12.12,12.03,12.08,438800.0,10.8004,10.8362,10.7557,10.8004,438800.0
2005-07-08 15:30:00,12.09,12.12,12.04,12.11,438400.0,10.8093,10.8362,10.7646,10.8272,438400.0
2005-07-11 09:30:00,12.18,12.2,12.01,12.03,379200.0,10.8898,10.9077,10.7378,10.7557,379200.0
2005-07-11 10:00:00,12.01,12.06,11.97,12.05,258400.0,10.7378,10.7825,10.702,10.7736,258400.0
2005-07-11 10:30:00,12.04,12.17,12.01,12.16,312400.0,10.7646,10.8809,10.7378,10.8719,312400.0
2005-07-11 11:00:00,12.16,12.18,12.13,12.15,175200.0,10.8719,10.8898,10.8451,10.863,175200.0
2005-07-11 11:30:00,12.14,12.18,12.13,12.17,187600.0,10.854,10.8898,10.8451,10.8809,187600.0
2005-07-11 12:00:00,12.17,12.19,12.15,12.15,126000.0,10.8809,10.8987,10.863,10.863,126000.0
2005-07-11 12:30:00,12.15,12.17,12.13,12.15,73200.0,10.863,10.8809,10.8451,10.863,73200.0
2005-07-11 13:00:00,12.15,12.15,12.11,12.15,136000.0,10.863,10.863,10.8272,10.863,136000.0
2005-07-11 13:30:00,12.15,12.18,12.14,12.15,89200.0,10.863,10.8898,10.854,10.863,89200.0
2005-07-11 14:00:00,12.14,12.18,12.08,12.15,196400.0,10.854,10.8898,10.8004,10.863,196400.0
2005-07-11 14:30:00,12.15,12.21,12.13,12.16,231600.0,10.863,10.9166,10.8451,10.8719,231600.0
2005-07-11 15:00:00,12.16,12.17,12.07,12.11,160400.0,10.8719,10.8809,10.7915,10.8272,160400.0
2005-07-11 15:30:00,12.11,12.17,12.08,12.15,421200.0,10.8272,10.8809,10.8004,10.863,421200.0
2005-07-12 09:30:00,11.87,11.87,11.35,11.65,2684400.0,10.6126,10.6126,10.1477,10.4159,2684400.0
2005-07-12 10:00:00,11.65,11.76,11.6,11.69,2178000.0,10.4159,10.5143,10.3712,10.4517,2178000.0
2005-07-12 10:30:00,11.68,11.75,11.67,11.75,1167200.0,10.4428,10.5053,10.4338,10.5053,1167200.0
2005-07-12 11:00:00,11.74,11.75,11.66,11.72,883200.0,10.4964,10.5053,10.4249,10.4785,883200.0
2005-07-12 11:30:00,11.72,11.99,11.71,11.75,719200.0,10.4785,10.7199,10.4696,10.5053,719200.0
2005-07-12 12:00:00,11.75,11.9,11.74,11.84,1007600.0,10.5053,10.6395,10.4964,10.5858,1007600.0
2005-07-12 12:30:00,11.84,11.87,11.8,11.81,597600.0,10.5858,10.6126,10.5501,10.559,597600.0
2005-07-12 13:00:00,11.81,11.88,11.81,11.88,687200.0,10.559,10.6216,10.559,10.6216,687200.0
2005-07-12 13:30:00,11.88,11.97,11.87,11.93,1040800.0,10.6216,10.702,10.6126,10.6663,1040800.0
2005-07-12 14:00:00,11.93,12.0,11.9,11.94,701200.0,10.6663,10.7289,10.6395,10.6752,701200.0
2005-07-12 14:30:00,11.93,12.03,11.92,12.03,642400.0,10.6663,10.7557,10.6573,10.7557,642400.0
2005-07-12 15:00:00,12.03,12.17,12.0,12.03,1179200.0,10.7557,10.8809,10.7289,10.7557,1179200.0
2005-07-12 15:30:00,12.03,12.03,11.9,11.93,1465200.0,10.7557,10.7557,10.6395,10.6663,1465200.0
2005-07-13 09:30:00,11.97,11.97,11.8,11.8,762400.0,10.702,10.702,10.5501,10.5501,762400.0
2005-07-13 10:00:00,11.8,11.9,11.79,11.88,310000.0,10.5501,10.6395,10.5411,10.6216,310000.0
2005-07-13 10:30:00,11.88,11.94,11.87,11.88,211200.0,10.6216,10.6752,10.6126,10.6216,211200.0
2005-07-13 11:00:00,11.89,11.96,11.88,11.93,573600.0,10.6305,10.6931,10.6216,10.6663,573600.0
2005-07-13 11:30:00,11.94,11.99,11.92,11.95,485200.0,10.6752,10.7199,10.6573,10.6842,485200.0
2005-07-13 12:00:00,11.95,12.03,11.93,12.02,210400.0,10.6842,10.7557,10.6663,10.7467,210400.0
2005-07-13 12:30:00,12.03,12.04,11.96,11.98,218400.0,10.7557,10.7646,10.6931,10.711,218400.0
2005-07-13 13:00:00,11.98,11.98,11.91,11.92,315200.0,10.711,10.711,10.6484,10.6573,315200.0
2005-07-13 13:30:00,11.92,11.92,11.85,11.88,181600.0,10.6573,10.6573,10.5948,10.6216,181600.0
2005-07-13 14:00:00,11.88,11.9,11.84,11.86,224800.0,10.6216,10.6395,10.5858,10.6037,224800.0
2005-07-13 14:30:00,11.86,11.88,11.82,11.82,775200.0,10.6037,10.6216,10.5679,10.5679,775200.0
2005-07-13 15:00:00,11.82,11.83,11.8,11.81,606800.0,10.5679,10.5769,10.5501,10.559,606800.0
2005-07-13 15:30:00,11.81,11.88,11.81,11.88,832000.0,10.559,10.6216,10.559,10.6216,832000.0
2005-07-14 09:30:00,11.91,11.94,11.77,11.77,647600.0,10.6484,10.6752,10.5232,10.5232,647600.0
2005-07-14 10:00:00,11.79,11.85,11.75,11.75,502800.0,10.5411,10.5948,10.5053,10.5053,502800.0
2005-07-14 10:30:00,11.75,11.78,11.71,11.74,457200.0,10.5053,10.5322,10.4696,10.4964,457200.0
2005-07-14 11:00:00,11.74,11.77,11.73,11.76,322400.0,10.4964,10.5232,10.4875,10.5143,322400.0
2005-07-14 11:30:00,11.76,11.79,11.72,11.74,243600.0,10.5143,10.5411,10.4785,10.4964,243600.0
2005-07-14 12:00:00,11.75,11.78,11.74,11.74,151600.0,10.5053,10.5322,10.4964,10.4964,151600.0
2005-07-14 12:30:00,11.74,11.76,11.73,11.75,253200.0,10.4964,10.5143,10.4875,10.5053,253200.0
2005-07-14 13:00:00,11.76,11.83,11.76,11.81,187600.0,10.5143,10.5769,10.5143,10.559,187600.0
2005-07-14 13:30:00,11.81,11.83,11.8,11.81,170800.0,10.559,10.5769,10.5501,10.559,170800.0
2005-07-14 14:00:00,11.8,11.81,11.75,11.77,177600.0,10.5501,10.559,10.5053,10.5232,177600.0
2005-07-14 14:30:00,11.77,11.79,11.75,11.75,192800.0,10.5232,10.5411,10.5053,10.5053,192800.0
2005-07-14 15:00:00,11.76,11.78,11.74,11.76,376000.0,10.5143,10.5322,10.4964,10.5143,376000.0
2005-07-14 15:30:00,11.76,11.77,11.73,11.76,676800.0,10.5143,10.5232,10.4875,10.5143,676800.0
2005-07-15 09:30:00,11.85,11.96,11.71,11.94,1004800.0,10.5948,10.6931,10.4696,10.6752,1004800.0
2005-07-15 10:00:00,11.94,11.96,11.88,11.92,299200.0,10.6752,10.6931,10.6216,10.6573,299200.0
2005-07-15 10:30:00,11.92,11.94,11.85,11.89,176400.0,10.6573,10.6752,10.5948,10.6305,176400.0
2005-07-15 11:00:00,11.89,11.95,11.88,11.95,246400.0,10.6305,10.6842,10.6216,10.6842,246400.0
2005-07-15 11:30:00,11.94,11.95,11.93,11.93,191200.0,10.6752,10.6842,10.6663,10.6663,191200.0
2005-07-15 12:00:00,11.93,11.94,11.9,11.91,80800.0,10.6663,10.6752,10.6395,10.6484,80800.0
2005-07-15 12:30:00,11.91,11.93,11.88,11.93,136400.0,10.6484,10.6663,10.6216,10.6663,136400.0
2005-07-15 13:00:00,11.93,11.98,11.93,11.98,135600.0,10.6663,10.711,10.6663,10.711,135600.0
2005-07-15 13:30:00,11.98,12.05,11.98,12.04,320000.0,10.711,10.7736,10.711,10.7646,320000.0
2005-07-15 14:00:00,12.04,12.05,11.97,11.97,398000.0,10.7646,10.7736,10.702,10.702,398000.0
2005-07-15 14:30:00,11.97,12.02,11.92,12.01,211200.0,10.702,10.7467,10.6573,10.7378,211200.0
2005-07-15 15:00:00,12.01,12.02,11.97,12.0,128800.0,10.7378,10.7467,10.702,10.7289,128800.0
2005-07-15 15:30:00,12.01,12.03,11.95,12.03,481200.0,10.7378,10.7557,10.6842,10.7557,481200.0
2005-07-18 09:30:00,11.95,12.28,11.95,12.22,753200.0,10.6842,10.9792,10.6842,10.9256,753200.0
2005-07-18 10:00:00,12.22,12.29,12.17,12.27,360400.0,10.9256,10.9881,10.8809,10.9703,360400.0
2005-07-18 10:30:00,12.28,12.37,12.24,12.26,558800.0,10.9792,11.0597,10.9434,10.9613,558800.0
2005-07-18 11:00:00,12.27,12.3,12.16,12.16,381200.0,10.9703,10.9971,10.8719,10.8719,381200.0
2005-07-18 11:30:00,12.17,12.2,12.11,12.14,411600.0,10.8809,10.9077,10.8272,10.854,411600.0
2005-07-18 12:00:00,12.14,12.14,12.09,12.11,244800.0,10.854,10.854,10.8093,10.8272,244800.0
2005-07-18 12:30:00,12.1,12.19,12.1,12.17,156000.0,10.8183,10.8987,10.8183,10.8809,156000.0
2005-07-18 13:00:00,12.17,12.21,12.15,12.18,211200.0,10.8809,10.9166,10.863,10.8898,211200.0
2005-07-18 13:30:00,12.18,12.28,12.17,12.23,203200.0,10.8898,10.9792,10.8809,10.9345,203200.0
2005-07-18 14:00:00,12.23,12.27,12.22,12.26,136800.0,10.9345,10.9703,10.9256,10.9613,136800.0
2005-07-18 14:30:00,12.25,12.26,12.2,12.22,181200.0,10.9524,10.9613,10.9077,10.9256,181200.0
2005-07-18 15:00:00,12.22,12.23,12.18,12.18,174800.0,10.9256,10.9345,10.8898,10.8898,174800.0
2005-07-18 15:30:00,12.18,12.22,12.14,12.17,445600.0,10.8898,10.9256,10.854,10.8809,445600.0
2005-07-19 09:30:00,12.31,12.33,12.11,12.26,580000.0,11.006,11.0239,10.8272,10.9613,580000.0
2005-07-19 10:00:00,12.26,12.38,12.22,12.37,586800.0,10.9613,11.0686,10.9256,11.0597,586800.0
2005-07-19 10:30:00,12.37,12.38,12.28,12.3,205200.0,11.0597,11.0686,10.9792,10.9971,205200.0
2005-07-19 11:00:00,12.3,12.34,12.27,12.33,210400.0,10.9971,11.0329,10.9703,11.0239,210400.0
2005-07-19 11:30:00,12.34,12.36,12.31,12.34,149200.0,11.0329,11.0507,11.006,11.0329,149200.0
2005-07-19 12:00:00,12.34,12.34,12.28,12.31,204000.0,11.0329,11.0329,10.9792,11.006,204000.0
2005-07-19 12:30:00,12.31,12.36,12.29,12.36,124400.0,11.006,11.0507,10.9881,11.0507,124400.0
2005-07-19 13:00:00,12.36,12.37,12.34,12.36,93200.0,11.0507,11.0597,11.0329,11.0507,93200.0
2005-07-19 13:30:00,12.37,12.4,12.35,12.37,345600.0,11.0597,11.0865,11.0418,11.0597,345600.0
2005-07-19 14:00:00,12.37,12.44,12.3,12.38,494000.0,11.0597,11.1223,10.9971,11.0686,494000.0
2005-07-19 14:30:00,12.38,12.38,12.33,12.33,129600.0,11.0686,11.0686,11.0239,11.0239,129600.0
2005-07-19 15:00:00,12.33,12.38,12.32,12.35,407200.0,11.0239,11.0686,11.015,11.0418,407200.0
2005-07-19 15:30:00,12.35,12.4,12.35,12.4,626400.0,11.0418,11.0865,11.0418,11.0865,626400.0
2005-07-20 09:30:00,12.31,12.37,12.27,12.31,369200.0,11.006,11.0597,10.9703,11.006,369200.0
2005-07-20 10:00:00,12.33,12.36,12.24,12.25,407600.0,11.0239,11.0507,10.9434,10.9524,407600.0
2005-07-20 10:30:00,12.25,12.31,12.2,12.22,132800.0,10.9524,11.006,10.9077,10.9256,132800.0
2005-07-20 11:00:00,12.21,12.22,12.15,12.19,251200.0,10.9166,10.9256,10.863,10.8987,251200.0
2005-07-20 11:30:00,12.2,12.24,12.19,12.22,101600.0,10.9077,10.9434,10.8987,10.9256,101600.0
2005-07-20 12:00:00,12.2,12.22,12.19,12.2,64400.0,10.9077,10.9256,10.8987,10.9077,64400.0
2005-07-20 12:30:00,12.21,12.26,12.19,12.24,125200.0,10.9166,10.9613,10.8987,10.9434,125200.0
2005-07-20 13:00:00,12.24,12.33,12.22,12.31,196400.0,10.9434,11.0239,10.9256,11.006,196400.0
2005-07-20 13:30:00,12.31,12.37,12.31,12.36,299200.0,11.006,11.0597,11.006,11.0507,299200.0
2005-07-20 14:00:00,12.35,12.41,12.33,12.4,113200.0,11.0418,11.0954,11.0239,11.0865,113200.0
2005-07-20 14:30:00,12.4,12.42,12.33,12.34,139600.0,11.0865,11.1044,11.0239,11.0329,139600.0
2005-07-20 15:00:00,12.34,12.38,12.33,12.35,121600.0,11.0329,11.0686,11.0239,11.0418,121600.0
2005-07-20 15:30:00,12.34,12.4,12.34,12.37,276400.0,11.0329,11.0865,11.0329,11.0597,276400.0
2005-07-21 09:30:00,12.38,12.38,12.15,12.16,376400.0,11.0686,11.0686,10.863,10.8719,376400.0
2005-07-21 10:00:00,12.17,12.17,12.0,12.08,369600.0,10.8809,10.8809,10.7289,10.8004,369600.0
2005-07-21 10:30:00,12.06,12.13,12.03,12.12,219600.0,10.7825,10.8451,10.7557,10.8362,219600.0
2005-07-21 11:00:00,12.13,12.18,12.12,12.14,242000.0,10.8451,10.8898,10.8362,10.854,242000.0
2005-07-21 11:30:00,12.14,12.2,12.12,12.17,155200.0,10.854,10.9077,10.8362,10.8809,155200.0
2005-07-21 12:00:00,12.18,12.25,12.17,12.25,263600.0,10.8898,10.9524,10.8809,10.9524,263600.0
2005-07-21 12:30:00,12.25,12.34,12.24,12.34,224800.0,10.9524,11.0329,10.9434,11.0329,224800.0
2005-07-21 13:00:00,12.34,12.36,12.32,12.34,238800.0,11.0329,11.0507,11.015,11.0329,238800.0
2005-07-21 13:30:00,12.33,12.4,12.33,12.34,220800.0,11.0239,11.0865,11.0239,11.0329,220800.0
2005-07-21 14:00:00,12.34,12.34,12.23,12.23,108800.0,11.0329,11.0329,10.9345,10.9345,108800.0
2005-07-21 14:30:00,12.23,12.25,12.15,12.2,110400.0,10.9345,10.9524,10.863,10.9077,110400.0
2005-07-21 15:00:00,12.19,12.36,12.17,12.23,295200.0,10.8987,11.0507,10.8809,10.9345,295200.0
2005-07-21 15:30:00,12.23,12.24,12.15,12.17,295600.0,10.9345,10.9434,10.863,10.8809,295600.0
2005-07-22 09:30:00,12.18,12.28,12.16,12.21,396400.0,10.8898,10.9792,10.8719,10.9166,396400.0
2005-07-22 10:00:00,12.22,12.24,12.15,12.17,306400.0,10.9256,10.9434,10.863,10.8809,306400.0
2005-07-22 10:30:00,12.15,12.16,12.01,12.01,472000.0,10.863,10.8719,10.7378,10.7378,472000.0
2005-07-22 11:00:00,12.01,12.12,12.01,12.04,234800.0,10.7378,10.8362,10.7378,10.7646,234800.0
2005-07-22 11:30:00,12.05,12.07,12.03,12.06,127600.0,10.7736,10.7915,10.7557,10.7825,127600.0
2005-07-22 12:00:00,12.06,12.11,12.04,12.04,167600.0,10.7825,10.8272,10.7646,10.7646,167600.0
2005-07-22 12:30:00,12.04,12.09,12.03,12.04,122800.0,10.7646,10.8093,10.7557,10.7646,122800.0
2005-07-22 13:00:00,12.04,12.1,12.03,12.05,77200.0,10.7646,10.8183,10.7557,10.7736,77200.0
2005-07-22 13:30:00,12.06,12.1,12.06,12.09,81600.0,10.7825,10.8183,10.7825,10.8093,81600.0
2005-07-22 14:00:00,12.08,12.08,12.03,12.03,233200.0,10.8004,10.8004,10.7557,10.7557,233200.0
2005-07-22 14:30:00,12.03,12.12,12.02,12.04,400000.0,10.7557,10.8362,10.7467,10.7646,400000.0
2005-07-22 15:00:00,12.03,12.08,12.03,12.06,312400.0,10.7557,10.8004,10.7557,10.7825,312400.0
2005-07-22 15:30:00,12.06,12.11,12.05,12.08,392400.0,10.7825,10.8272,10.7736,10.8004,392400.0
2005-07-25 09:30:00,12.05,12.11,11.97,12.01,288000.0,10.7736,10.8272,10.702,10.7378,288000.0
2005-07-25 10:00:00,12.01,12.04,11.9,11.98,348000.0,10.7378,10.7646,10.6395,10.711,348000.0
2005-07-25 10:30:00,11.98,12.09,11.98,12.08,320800.0,10.711,10.8093,10.711,10.8004,320800.0
2005-07-25 11:00:00,12.08,12.09,12.04,12.06,250000.0,10.8004,10.8093,10.7646,10.7825,250000.0
2005-07-25 11:30:00,12.06,12.08,12.02,12.06,216800.0,10.7825,10.8004,10.7467,10.7825,216800.0
2005-07-25 12:00:00,12.06,12.09,12.04,12.09,241200.0,10.7825,10.8093,10.7646,10.8093,241200.0
2005-07-25 12:30:00,12.09,12.19,12.07,12.17,688400.0,10.8093,10.8987,10.7915,10.8809,688400.0
2005-07-25 13:00:00,12.16,12.2,12.15,12.18,192000.0,10.8719,10.9077,10.863,10.8898,192000.0
2005-07-25 13:30:00,12.18,12.19,12.15,12.15,105200.0,10.8898,10.8987,10.863,10.863,105200.0
2005-07-25 14:00:00,12.17,12.17,12.13,12.15,272400.0,10.8809,10.8809,10.8451,10.863,272400.0
2005-07-25 14:30:00,12.16,12.2,12.13,12.17,484400.0,10.8719,10.9077,10.8451,10.8809,484400.0
2005-07-25 15:00:00,12.16,12.2,12.13,12.19,304000.0,10.8719,10.9077,10.8451,10.8987,304000.0
2005-07-25 15:30:00,12.19,12.21,12.17,12.21,708800.0,10.8987,10.9166,10.8809,10.9166,708800.0
2005-07-26 09:30:00,12.26,12.33,12.22,12.29,912800.0,10.9613,11.0239,10.9256,10.9881,912800.0
2005-07-26 10:00:00,12.28,12.31,12.24,12.26,368400.0,10.9792,11.006,10.9434,10.9613,368400.0
2005-07-26 10:30:00,12.26,12.28,12.24,12.26,278400.0,10.9613,10.9792,10.9434,10.9613,278400.0
2005-07-26 11:00:00,12.26,12.28,12.25,12.25,73600.0,10.9613,10.9792,10.9524,10.9524,73600.0
2005-07-26 11:30:00,12.26,12.31,12.22,12.28,200400.0,10.9613,11.006,10.9256,10.9792,200400.0
2005-07-26 12:00:00,12.28,12.28,12.24,12.26,133200.0,10.9792,10.9792,10.9434,10.9613,133200.0
2005-07-26 12:30:00,12.25,12.28,12.24,12.27,88400.0,10.9524,10.9792,10.9434,10.9703,88400.0
2005-07-26 13:00:00,12.26,12.28,12.24,12.24,61600.0,10.9613,10.9792,10.9434,10.9434,61600.0
2005-07-26 13:30:00,12.23,12.27,12.22,12.25,280000.0,10.9345,10.9703,10.9256,10.9524,280000.0
2005-07-26 14:00:00,12.25,12.28,12.24,12.26,321200.0,10.9524,10.9792,10.9434,10.9613,321200.0
2005-07-26 14:30:00,12.26,12.26,12.22,12.24,234000.0,10.9613,10.9613,10.9256,10.9434,234000.0
2005-07-26 15:00:00,12.24,12.25,12.23,12.25,186000.0,10.9434,10.9524,10.9345,10.9524,186000.0
2005-07-26 15:30:00,12.25,12.32,12.24,12.29,837200.0,10.9524,11.015,10.9434,10.9881,837200.0
2005-07-27 09:30:00,12.29,12.3,12.13,12.27,488400.0,10.9881,10.9971,10.8451,10.9703,488400.0
2005-07-27 10:00:00,12.27,12.34,12.24,12.33,480000.0,10.9703,11.0329,10.9434,11.0239,480000.0
2005-07-27 10:30:00,12.32,12.42,12.29,12.31,455200.0,11.015,11.1044,10.9881,11.006,455200.0
2005-07-27 11:00:00,12.31,12.33,12.25,12.25,251600.0,11.006,11.0239,10.9524,10.9524,251600.0
2005-07-27 11:30:00,12.26,12.27,12.23,12.26,155200.0,10.9613,10.9703,10.9345,10.9613,155200.0
2005-07-27 12:00:00,12.26,12.37,12.25,12.34,268800.0,10.9613,11.0597,10.9524,11.0329,268800.0
2005-07-27 12:30:00,12.34,12.42,12.31,12.36,299200.0,11.0329,11.1044,11.006,11.0507,299200.0
2005-07-27 13:00:00,12.36,12.36,12.28,12.31,295200.0,11.0507,11.0507,10.9792,11.006,295200.0
2005-07-27 13:30:00,12.31,12.4,12.29,12.4,230400.0,11.006,11.0865,10.9881,11.0865,230400.0
2005-07-27 14:00:00,12.4,12.53,12.37,12.52,660000.0,11.0865,11.2027,11.0597,11.1938,660000.0
2005-07-27 14:30:00,12.53,12.56,12.49,12.5,552000.0,11.2027,11.2295,11.167,11.1759,552000.0
2005-07-27 15:00:00,12.5,12.54,12.5,12.52,384000.0,11.1759,11.2117,11.1759,11.1938,384000.0
2005-07-27 15:30:00,12.52,12.55,12.48,12.51,678800.0,11.1938,11.2206,11.158,11.1848,678800.0
2005-07-28 09:30:00,12.77,12.86,12.53,12.62,3083600.0,11.4173,11.4978,11.2027,11.2832,3083600.0
2005-07-28 10:00:00,12.62,12.63,12.14,12.22,1956800.0,11.2832,11.2921,10.854,10.9256,1956800.0
2005-07-28 10:30:00,12.22,12.34,12.19,12.26,1593200.0,10.9256,11.0329,10.8987,10.9613,1593200.0
2005-07-28 11:00:00,12.26,12.26,11.97,11.99,1573600.0,10.9613,10.9613,10.702,10.7199,1573600.0
2005-07-28 11:30:00,11.99,12.13,11.98,12.1,1194400.0,10.7199,10.8451,10.711,10.8183,1194400.0
2005-07-28 12:00:00,12.1,12.25,12.1,12.11,1259600.0,10.8183,10.9524,10.8183,10.8272,1259600.0
2005-07-28 12:30:00,12.1,12.11,11.99,12.0,787200.0,10.8183,10.8272,10.7199,10.7289,787200.0
2005-07-28 13:00:00,12.0,12.06,11.94,11.97,972000.0,10.7289,10.7825,10.6752,10.702,972000.0
2005-07-28 13:30:00,11.94,11.99,11.63,11.97,2548800.0,10.6752,10.7199,10.3981,10.702,2548800.0
2005-07-28 14:00:00,11.97,12.13,11.95,12.01,1370400.0,10.702,10.8451,10.6842,10.7378,1370400.0
2005-07-28 14:30:00,12.01,12.01,11.7,11.81,1228400.0,10.7378,10.7378,10.4606,10.559,1228400.0
2005-07-28 15:00:00,11.81,11.94,11.71,11.93,1997600.0,10.559,10.6752,10.4696,10.6663,1997600.0
2005-07-28 15:30:00,11.93,12.05,11.75,11.82,2691200.0,10.6663,10.7736,10.5053,10.5679,2691200.0
2005-07-29 09:30:00,12.06,12.25,12.06,12.23,1770400.0,10.7825,10.9524,10.7825,10.9345,1770400.0
2005-07-29 10:00:00,12.24,12.25,12.14,12.22,1298400.0,10.9434,10.9524,10.854,10.9256,1298400.0
2005-07-29 10:30:00,12.22,12.22,12.06,12.11,1105600.0,10.9256,10.9256,10.7825,10.8272,1105600.0
2005-07-29 11:00:00,12.11,12.13,12.07,12.09,524400.0,10.8272,10.8451,10.7915,10.8093,524400.0
2005-07-29 11:30:00,12.1,12.17,12.09,12.15,725200.0,10.8183,10.8809,10.8093,10.863,725200.0
2005-07-29 12:00:00,12.15,12.22,12.13,12.21,581600.0,10.863,10.9256,10.8451,10.9166,581600.0
2005-07-29 12:30:00,12.21,12.22,12.16,12.21,485200.0,10.9166,10.9256,10.8719,10.9166,485200.0
2005-07-29 13:00:00,12.21,12.22,12.19,12.2,404400.0,10.9166,10.9256,10.8987,10.9077,404400.0
2005-07-29 13:30:00,12.2,12.2,12.14,12.19,478800.0,10.9077,10.9077,10.854,10.8987,478800.0
2005-07-29 14:00:00,12.19,12.21,12.18,12.19,745200.0,10.8987,10.9166,10.8898,10.8987,745200.0
2005-07-29 14:30:00,12.19,12.31,12.19,12.29,1232800.0,10.8987,11.006,10.8987,10.9881,1232800.0
2005-07-29 15:00:00,12.29,12.35,12.28,12.3,968800.0,10.9881,11.0418,10.9792,10.9971,968800.0
2005-07-29 15:30:00,12.29,12.37,12.24,12.26,2162800.0,10.9881,11.0597,10.9434,10.9613,2162800.0
2005-08-01 09:30:00,12.34,12.49,12.25,12.43,1069200.0,11.0329,11.167,10.9524,11.1133,1069200.0
2005-08-01 10:00:00,12.43,12.45,12.38,12.45,449200.0,11.1133,11.1312,11.0686,11.1312,449200.0
2005-08-01 10:30:00,12.45,12.45,12.31,12.33,474000.0,11.1312,11.1312,11.006,11.0239,474000.0
2005-08-01 11:00:00,12.34,12.39,12.33,12.37,285200.0,11.0329,11.0776,11.0239,11.0597,285200.0
2005-08-01 11:30:00,12.37,12.38,12.34,12.37,136000.0,11.0597,11.0686,11.0329,11.0597,136000.0
2005-08-01 12:00:00,12.37,12.38,12.29,12.31,278800.0,11.0597,11.0686,10.9881,11.006,278800.0
2005-08-01 12:30:00,12.31,12.32,12.31,12.31,214400.0,11.006,11.015,11.006,11.006,214400.0
2005-08-01 13:00:00,12.31,12.32,12.31,12.31,254000.0,11.006,11.015,11.006,11.006,254000.0
2005-08-01 13:30:00,12.32,12.33,12.31,12.31,227600.0,11.015,11.0239,11.006,11.006,227600.0
2005-08-01 14:00:00,12.31,12.36,12.31,12.34,349200.0,11.006,11.0507,11.006,11.0329,349200.0
2005-08-01 14:30:00,12.34,12.36,12.28,12.29,380400.0,11.0329,11.0507,10.9792,10.9881,380400.0
2005-08-01 15:00:00,12.29,12.31,12.29,12.3,254800.0,10.9881,11.006,10.9881,10.9971,254800.0
2005-08-01 15:30:00,12.3,12.31,12.28,12.28,601200.0,10.9971,11.006,10.9792,10.9792,601200.0
2005-08-02 09:30:00,12.36,12.37,12.28,12.29,1048000.0,11.0507,11.0597,10.9792,10.9881,1048000.0
2005-08-02 10:00:00,12.29,12.3,12.22,12.22,352800.0,10.9881,10.9971,10.9256,10.9256,352800.0
2005-08-02 10:30:00,12.23,12.28,12.21,12.26,200400.0,10.9345,10.9792,10.9166,10.9613,200400.0
2005-08-02 11:00:00,12.26,12.28,12.24,12.28,302400.0,10.9613,10.9792,10.9434,10.9792,302400.0
2005-08-02 11:30:00,12.27,12.32,12.27,12.31,606400.0,10.9703,11.015,10.9703,11.006,606400.0
2005-08-02 12:00:00,12.31,12.36,12.31,12.36,311200.0,11.006,11.0507,11.006,11.0507,311200.0
2005-08-02 12:30:00,12.35,12.39,12.35,12.39,500800.0,11.0418,11.0776,11.0418,11.0776,500800.0
2005-08-02 13:00:00,12.38,12.4,12.35,12.37,230800.0,11.0686,11.0865,11.0418,11.0597,230800.0
2005-08-02 13:30:00,12.37,12.37,12.36,12.36,150400.0,11.0597,11.0597,11.0507,11.0507,150400.0
2005-08-02 14:00:00,12.36,12.37,12.31,12.33,204000.0,11.0507,11.0597,11.006,11.0239,204000.0
2005-08-02 14:30:00,12.33,12.37,12.31,12.37,205600.0,11.0239,11.0597,11.006,11.0597,205600.0
2005-08-02 15:00:00,12.37,12.38,12.33,12.38,537200.0,11.0597,11.0686,11.0239,11.0686,537200.0
2005-08-02 15:30:00,12.38,12.38,12.35,12.36,508400.0,11.0686,11.0686,11.0418,11.0507,508400.0
2005-08-03 09:30:00,12.38,12.47,12.34,12.38,704800.0,11.0686,11.1491,11.0329,11.0686,704800.0
2005-08-03 10:00:00,12.38,12.39,12.34,12.37,560000.0,11.0686,11.0776,11.0329,11.0597,560000.0
2005-08-03 10:30:00,12.37,12.4,12.32,12.36,643200.0,11.0597,11.0865,11.015,11.0507,643200.0
2005-08-03 11:00:00,12.36,12.37,12.3,12.32,504000.0,11.0507,11.0597,10.9971,11.015,504000.0
2005-08-03 11:30:00,12.31,12.34,12.3,12.31,614400.0,11.006,11.0329,10.9971,11.006,614400.0
2005-08-03 12:00:00,12.31,12.34,12.3,12.34,934000.0,11.006,11.0329,10.9971,11.0329,934000.0
2005-08-03 12:30:00,12.34,12.37,12.33,12.35,473600.0,11.0329,11.0597,11.0239,11.0418,473600.0
2005-08-03 13:00:00,12.34,12.4,12.3,12.4,285200.0,11.0329,11.0865,10.9971,11.0865,285200.0
2005-08-03 13:30:00,12.4,12.4,12.32,12.34,90800.0,11.0865,11.0865,11.015,11.0329,90800.0
2005-08-03 14:00:00,12.35,12.47,12.33,12.36,161600.0,11.0418,11.1491,11.0239,11.0507,161600.0
2005-08-03 14:30:00,12.36,12.39,12.34,12.36,130800.0,11.0507,11.0776,11.0329,11.0507,130800.0
2005-08-03 15:00:00,12.37,12.39,12.36,12.38,212400.0,11.0597,11.0776,11.0507,11.0686,212400.0
2005-08-03 15:30:00,12.38,12.38,12.36,12.38,386800.0,11.0686,11.0686,11.0507,11.0686,386800.0
2005-08-04 09:30:00,12.38,12.38,12.24,12.24,538000.0,11.0686,11.0686,10.9434,10.9434,538000.0
2005-08-04 10:00:00,12.24,12.26,12.14,12.24,828800.0,10.9434,10.9613,10.854,10.9434,828800.0
2005-08-04 10:30:00,12.24,12.26,12.22,12.22,343200.0,10.9434,10.9613,10.9256,10.9256,343200.0
2005-08-04 11:00:00,12.22,12.3,12.22,12.3,254800.0,10.9256,10.9971,10.9256,10.9971,254800.0
2005-08-04 11:30:00,12.3,12.3,12.24,12.24,223600.0,10.9971,10.9971,10.9434,10.9434,223600.0
2005-08-04 12:00:00,12.24,12.28,12.23,12.28,374400.0,10.9434,10.9792,10.9345,10.9792,374400.0
2005-08-04 12:30:00,12.28,12.28,12.22,12.24,188400.0,10.9792,10.9792,10.9256,10.9434,188400.0
2005-08-04 13:00:00,12.24,12.27,12.22,12.25,162800.0,10.9434,10.9703,10.9256,10.9524,162800.0
2005-08-04 13:30:00,12.26,12.29,12.24,12.26,182800.0,10.9613,10.9881,10.9434,10.9613,182800.0
2005-08-04 14:00:00,12.26,12.28,12.24,12.25,240400.0,10.9613,10.9792,10.9434,10.9524,240400.0
2005-08-04 14:30:00,12.25,12.28,12.25,12.28,207600.0,10.9524,10.9792,10.9524,10.9792,207600.0
2005-08-04 15:00:00,12.28,12.31,12.27,12.29,238400.0,10.9792,11.006,10.9703,10.9881,238400.0
2005-08-04 15:30:00,12.28,12.29,12.25,12.25,423600.0,10.9792,10.9881,10.9524,10.9524,423600.0
2005-08-05 09:30:00,12.21,12.29,12.19,12.2,284800.0,10.9166,10.9881,10.8987,10.9077,284800.0
2005-08-05 10:00:00,12.2,12.22,12.01,12.07,1210800.0,10.9077,10.9256,10.7378,10.7915,1210800.0
2005-08-05 10:30:00,12.07,12.1,11.96,12.03,666400.0,10.7915,10.8183,10.6931,10.7557,666400.0
2005-08-05 11:00:00,12.03,12.05,11.97,11.99,388000.0,10.7557,10.7736,10.702,10.7199,388000.0
2005-08-05 11:30:00,12.0,12.0,11.83,11.83,706000.0,10.7289,10.7289,10.5769,10.5769,706000.0
2005-08-05 12:00:00,11.84,11.99,11.83,11.95,519600.0,10.5858,10.7199,10.5769,10.6842,519600.0
2005-08-05 12:30:00,11.95,11.96,11.85,11.89,285200.0,10.6842,10.6931,10.5948,10.6305,285200.0
2005-08-05 13:00:00,11.89,11.95,11.88,11.88,215200.0,10.6305,10.6842,10.6216,10.6216,215200.0
2005-08-05 13:30:00,11.88,11.89,11.84,11.84,210800.0,10.6216,10.6305,10.5858,10.5858,210800.0
2005-08-05 14:00:00,11.84,11.9,11.84,11.89,305600.0,10.5858,10.6395,10.5858,10.6305,305600.0
2005-08-05 14:30:00,11.9,11.93,11.88,11.93,300000.0,10.6395,10.6663,10.6216,10.6663,300000.0
2005-08-05 15:00:00,11.94,11.94,11.86,11.88,190400.0,10.6752,10.6752,10.6037,10.6216,190400.0
2005-08-05 15:30:00,11.89,11.94,11.86,11.94,1076800.0,10.6305,10.6752,10.6037,10.6752,1076800.0
2005-08-08 09:30:00,11.95,12.09,11.95,12.04,414000.0,10.6842,10.8093,10.6842,10.7646,414000.0
2005-08-08 10:00:00,12.04,12.06,12.02,12.06,169600.0,10.7646,10.7825,10.7467,10.7825,169600.0
2005-08-08 10:30:00,12.06,12.06,11.99,11.99,252800.0,10.7825,10.7825,10.7199,10.7199,252800.0
2005-08-08 11:00:00,11.99,12.01,11.94,11.95,196800.0,10.7199,10.7378,10.6752,10.6842,196800.0
2005-08-08 11:30:00,11.96,11.98,11.91,11.93,98800.0,10.6931,10.711,10.6484,10.6663,98800.0
2005-08-08 12:00:00,11.92,11.92,11.88,11.9,181200.0,10.6573,10.6573,10.6216,10.6395,181200.0
2005-08-08 12:30:00,11.9,11.9,11.88,11.88,156000.0,10.6395,10.6395,10.6216,10.6216,156000.0
2005-08-08 13:00:00,11.88,11.9,11.87,11.89,251600.0,10.6216,10.6395,10.6126,10.6305,251600.0
2005-08-08 13:30:00,11.89,11.9,11.88,11.89,100800.0,10.6305,10.6395,10.6216,10.6305,100800.0
2005-08-08 14:00:00,11.89,11.89,11.83,11.86,256000.0,10.6305,10.6305,10.5769,10.6037,256000.0
2005-08-08 14:30:00,11.86,11.93,11.83,11.91,211200.0,10.6037,10.6663,10.5769,10.6484,211200.0
2005-08-08 15:00:00,11.93,11.94,11.91,11.92,155600.0,10.6663,10.6752,10.6484,10.6573,155600.0
2005-08-08 15:30:00,11.92,11.93,11.88,11.89,239200.0,10.6573,10.6663,10.6216,10.6305,239200.0
2005-08-09 09:30:00,12.0,12.06,11.9,11.96,393600.0,10.7289,10.7825,10.6395,10.6931,393600.0
2005-08-09 10:00:00,11.96,12.0,11.93,11.99,346400.0,10.6931,10.7289,10.6663,10.7199,346400.0
2005-08-09 10:30:00,11.99,12.02,11.99,12.0,477200.0,10.7199,10.7467,10.7199,10.7289,477200.0
2005-08-09 11:00:00,12.0,12.05,12.0,12.05,167600.0,10.7289,10.7736,10.7289,10.7736,167600.0
2005-08-09 11:30:00,12.05,12.05,12.0,12.01,276000.0,10.7736,10.7736,10.7289,10.7378,276000.0
2005-08-09 12:00:00,12.01,12.02,12.0,12.01,285200.0,10.7378,10.7467,10.7289,10.7378,285200.0
2005-08-09 12:30:00,12.01,12.09,12.01,12.06,241200.0,10.7378,10.8093,10.7378,10.7825,241200.0
2005-08-09 13:00:00,12.06,12.08,12.02,12.03,502800.0,10.7825,10.8004,10.7467,10.7557,502800.0
2005-08-09 13:30:00,12.03,12.07,12.03,12.06,166800.0,10.7557,10.7915,10.7557,10.7825,166800.0
2005-08-09 14:00:00,12.06,12.08,12.02,12.06,324000.0,10.7825,10.8004,10.7467,10.7825,324000.0
2005-08-09 14:30:00,12.06,12.12,12.05,12.08,488800.0,10.7825,10.8362,10.7736,10.8004,488800.0
2005-08-09 15:00:00,12.08,12.09,12.0,12.0,203200.0,10.8004,10.8093,10.7289,10.7289,203200.0
2005-08-09 15:30:00,12.0,12.07,11.99,12.04,335200.0,10.7289,10.7915,10.7199,10.7646,335200.0
2005-08-10 09:30:00,12.13,12.13,12.06,12.07,520000.0,10.8451,10.8451,10.7825,10.7915,520000.0
2005-08-10 10:00:00,12.09,12.09,11.99,12.05,318400.0,10.8093,10.8093,10.7199,10.7736,318400.0
2005-08-10 10:30:00,12.05,12.1,11.99,12.04,240800.0,10.7736,10.8183,10.7199,10.7646,240800.0
2005-08-10 11:00:00,12.04,12.09,12.0,12.05,290000.0,10.7646,10.8093,10.7289,10.7736,290000.0
2005-08-10 11:30:00,12.05,12.06,11.99,12.01,426000.0,10.7736,10.7825,10.7199,10.7378,426000.0
2005-08-10 12:00:00,12.01,12.01,11.93,11.95,365200.0,10.7378,10.7378,10.6663,10.6842,365200.0
2005-08-10 12:30:00,11.94,11.94,11.88,11.93,239200.0,10.6752,10.6752,10.6216,10.6663,239200.0
2005-08-10 13:00:00,11.94,11.99,11.93,11.95,187600.0,10.6752,10.7199,10.6663,10.6842,187600.0
2005-08-10 13:30:00,11.95,11.99,11.93,11.96,414400.0,10.6842,10.7199,10.6663,10.6931,414400.0
2005-08-10 14:00:00,11.96,11.96,11.77,11.81,653200.0,10.6931,10.6931,10.5232,10.559,653200.0
2005-08-10 14:30:00,11.8,11.83,11.8,11.83,299200.0,10.5501,10.5769,10.5501,10.5769,299200.0
2005-08-10 15:00:00,11.82,11.83,11.67,11.75,1280400.0,10.5679,10.5769,10.4338,10.5053,1280400.0
2005-08-10 15:30:00,11.75,11.81,11.74,11.78,1718800.0,10.5053,10.559,10.4964,10.5322,1718800.0
2005-08-11 09:30:00,11.76,11.83,11.74,11.79,279200.0,10.5143,10.5769,10.4964,10.5411,279200.0
2005-08-11 10:00:00,11.78,11.88,11.78,11.86,435200.0,10.5322,10.6216,10.5322,10.6037,435200.0
2005-08-11 10:30:00,11.86,11.89,11.86,11.88,216000.0,10.6037,10.6305,10.6037,10.6216,216000.0
2005-08-11 11:00:00,11.88,11.88,11.8,11.8,140400.0,10.6216,10.6216,10.5501,10.5501,140400.0
2005-08-11 11:30:00,11.8,11.83,11.77,11.8,224800.0,10.5501,10.5769,10.5232,10.5501,224800.0
2005-08-11 12:00:00,11.79,11.83,11.77,11.8,202000.0,10.5411,10.5769,10.5232,10.5501,202000.0
2005-08-11 12:30:00,11.79,11.82,11.79,11.8,392800.0,10.5411,10.5679,10.5411,10.5501,392800.0
2005-08-11 13:00:00,11.8,11.81,11.79,11.81,525600.0,10.5501,10.559,10.5411,10.559,525600.0
2005-08-11 13:30:00,11.81,11.83,11.79,11.81,364000.0,10.559,10.5769,10.5411,10.559,364000.0
2005-08-11 14:00:00,11.81,11.82,11.79,11.81,404000.0,10.559,10.5679,10.5411,10.559,404000.0
2005-08-11 14:30:00,11.81,11.83,11.8,11.82,546000.0,10.559,10.5769,10.5501,10.5679,546000.0
2005-08-11 15:00:00,11.82,11.9,11.79,11.9,570000.0,10.5679,10.6395,10.5411,10.6395,570000.0
2005-08-11 15:30:00,11.9,11.94,11.84,11.9,1134800.0,10.6395,10.6752,10.5858,10.6395,1134800.0
2005-08-12 09:30:00,11.75,11.91,11.72,11.75,538800.0,10.5053,10.6484,10.4785,10.5053,538800.0
2005-08-12 10:00:00,11.75,11.75,11.71,11.74,142000.0,10.5053,10.5053,10.4696,10.4964,142000.0
2005-08-12 10:30:00,11.74,11.76,11.72,11.75,72800.0,10.4964,10.5143,10.4785,10.5053,72800.0
2005-08-12 11:00:00,11.75,11.75,11.7,11.71,215600.0,10.5053,10.5053,10.4606,10.4696,215600.0
2005-08-12 11:30:00,11.7,11.71,11.58,11.64,427600.0,10.4606,10.4696,10.3534,10.407,427600.0
2005-08-12 12:00:00,11.63,12.1,11.58,11.58,518400.0,10.3981,10.8183,10.3534,10.3534,518400.0
2005-08-12 12:30:00,11.58,11.62,11.56,11.6,359200.0,10.3534,10.3891,10.3355,10.3712,359200.0
2005-08-12 13:00:00,11.6,11.63,11.58,11.6,250400.0,10.3712,10.3981,10.3534,10.3712,250400.0
2005-08-12 13:30:00,11.6,11.62,11.58,11.58,249600.0,10.3712,10.3891,10.3534,10.3534,249600.0
2005-08-12 14:00:00,11.58,11.61,11.56,11.61,566800.0,10.3534,10.3802,10.3355,10.3802,566800.0
2005-08-12 14:30:00,11.61,11.62,11.57,11.6,275200.0,10.3802,10.3891,10.3444,10.3712,275200.0
2005-08-12 15:00:00,11.61,11.65,11.5,11.64,1020400.0,10.3802,10.4159,10.2818,10.407,1020400.0
2005-08-12 15:30:00,11.64,11.66,11.58,11.63,1416800.0,10.407,10.4249,10.3534,10.3981,1416800.0
2005-08-15 09:30:00,11.55,11.6,11.52,11.56,376000.0,10.3265,10.3712,10.2997,10.3355,376000.0
2005-08-15 10:00:00,11.55,11.57,11.5,11.53,290800.0,10.3265,10.3444,10.2818,10.3087,290800.0
2005-08-15 10:30:00,11.53,11.54,11.28,11.54,411600.0,10.3087,10.3176,10.0851,10.3176,411600.0
2005-08-15 11:00:00,11.54,11.55,11.5,11.52,228800.0,10.3176,10.3265,10.2818,10.2997,228800.0
2005-08-15 11:30:00,11.52,11.56,11.5,11.56,220800.0,10.2997,10.3355,10.2818,10.3355,220800.0
2005-08-15 12:00:00,11.55,11.58,11.55,11.56,229600.0,10.3265,10.3534,10.3265,10.3355,229600.0
2005-08-15 12:30:00,11.56,11.6,11.54,11.55,288000.0,10.3355,10.3712,10.3176,10.3265,288000.0
2005-08-15 13:00:00,11.55,11.59,11.52,11.57,267200.0,10.3265,10.3623,10.2997,10.3444,267200.0
2005-08-15 13:30:00,11.58,11.6,11.56,11.56,312400.0,10.3534,10.3712,10.3355,10.3355,312400.0
2005-08-15 14:00:00,11.56,11.58,11.56,11.57,182400.0,10.3355,10.3534,10.3355,10.3444,182400.0
2005-08-15 14:30:00,11.57,11.57,11.56,11.56,273600.0,10.3444,10.3444,10.3355,10.3355,273600.0
2005-08-15 15:00:00,11.56,11.57,11.53,11.53,430000.0,10.3355,10.3444,10.3087,10.3087,430000.0
2005-08-15 15:30:00,11.53,11.55,11.52,11.52,399600.0,10.3087,10.3265,10.2997,10.2997,399600.0
2005-08-16 09:30:00,11.46,11.59,11.36,11.53,682800.0,10.2461,10.3623,10.1567,10.3087,682800.0
2005-08-16 10:00:00,11.53,11.58,11.47,11.47,476000.0,10.3087,10.3534,10.255,10.255,476000.0
2005-08-16 10:30:00,11.48,11.49,11.42,11.44,435600.0,10.264,10.2729,10.2103,10.2282,435600.0
2005-08-16 11:00:00,11.44,11.5,11.43,11.49,644400.0,10.2282,10.2818,10.2192,10.2729,644400.0
2005-08-16 11:30:00,11.5,11.51,11.47,11.49,352000.0,10.2818,10.2908,10.255,10.2729,352000.0
2005-08-16 12:00:00,11.49,11.51,11.45,11.49,444400.0,10.2729,10.2908,10.2371,10.2729,444400.0
2005-08-16 12:30:00,11.49,11.5,11.47,11.49,129200.0,10.2729,10.2818,10.255,10.2729,129200.0
2005-08-16 13:00:00,11.48,11.49,11.46,11.47,123600.0,10.264,10.2729,10.2461,10.255,123600.0
2005-08-16 13:30:00,11.44,11.47,11.39,11.4,153200.0,10.2282,10.255,10.1835,10.1924,153200.0
2005-08-16 14:00:00,11.39,11.43,11.36,11.38,241600.0,10.1835,10.2192,10.1567,10.1745,241600.0
2005-08-16 14:30:00,11.39,11.42,11.38,11.41,209600.0,10.1835,10.2103,10.1745,10.2014,209600.0
2005-08-16 15:00:00,11.41,11.41,11.29,11.31,880800.0,10.2014,10.2014,10.0941,10.112,880800.0
2005-08-16 15:30:00,11.31,11.34,11.3,11.31,1412000.0,10.112,10.1388,10.103,10.112,1412000.0
2005-08-17 09:30:00,11.3,11.42,11.08,11.37,2251600.0,10.103,10.2103,9.9063,10.1656,2251600.0
2005-08-17 10:00:00,11.37,11.46,11.29,11.33,930000.0,10.1656,10.2461,10.0941,10.1298,930000.0
2005-08-17 10:30:00,11.33,11.33,11.24,11.3,422800.0,10.1298,10.1298,10.0494,10.103,422800.0
2005-08-17 11:00:00,11.3,11.47,11.3,11.42,766400.0,10.103,10.255,10.103,10.2103,766400.0
2005-08-17 11:30:00,11.42,11.47,11.41,11.46,364000.0,10.2103,10.255,10.2014,10.2461,364000.0
2005-08-17 12:00:00,11.46,11.5,11.42,11.49,201200.0,10.2461,10.2818,10.2103,10.2729,201200.0
2005-08-17 12:30:00,11.49,11.51,11.47,11.5,675200.0,10.2729,10.2908,10.255,10.2818,675200.0
2005-08-17 13:00:00,11.5,11.51,11.49,11.5,367600.0,10.2818,10.2908,10.2729,10.2818,367600.0
2005-08-17 13:30:00,11.5,11.51,11.46,11.5,272800.0,10.2818,10.2908,10.2461,10.2818,272800.0
2005-08-17 14:00:00,11.51,11.53,11.5,11.51,424000.0,10.2908,10.3087,10.2818,10.2908,424000.0
2005-08-17 14:30:00,11.51,11.56,11.5,11.52,599200.0,10.2908,10.3355,10.2818,10.2997,599200.0
2005-08-17 15:00:00,11.52,11.62,11.51,11.61,510800.0,10.2997,10.3891,10.2908,10.3802,510800.0
2005-08-17 15:30:00,11.61,11.61,11.56,11.56,504000.0,10.3802,10.3802,10.3355,10.3355,504000.0
2005-08-18 09:30:00,11.51,11.53,11.33,11.36,666400.0,10.2908,10.3087,10.1298,10.1567,666400.0
2005-08-18 10:00:00,11.36,11.37,11.34,11.36,421600.0,10.1567,10.1656,10.1388,10.1567,421600.0
2005-08-18 10:30:00,11.36,11.47,11.35,11.42,414000.0,10.1567,10.255,10.1477,10.2103,414000.0
2005-08-18 11:00:00,11.41,11.44,11.39,11.42,277600.0,10.2014,10.2282,10.1835,10.2103,277600.0
2005-08-18 11:30:00,11.42,11.45,11.4,11.44,336400.0,10.2103,10.2371,10.1924,10.2282,336400.0
2005-08-18 12:00:00,11.45,11.46,11.42,11.46,284000.0,10.2371,10.2461,10.2103,10.2461,284000.0
2005-08-18 12:30:00,11.46,11.47,11.44,11.44,284400.0,10.2461,10.255,10.2282,10.2282,284400.0
2005-08-18 13:00:00,11.44,11.49,11.42,11.45,500400.0,10.2282,10.2729,10.2103,10.2371,500400.0
2005-08-18 13:30:00,11.45,11.46,11.41,11.41,451600.0,10.2371,10.2461,10.2014,10.2014,451600.0
2005-08-18 14:00:00,11.41,11.43,11.38,11.4,637200.0,10.2014,10.2192,10.1745,10.1924,637200.0
2005-08-18 14:30:00,11.4,11.41,11.36,11.38,507600.0,10.1924,10.2014,10.1567,10.1745,507600.0
2005-08-18 15:00:00,11.38,11.41,11.36,11.38,297200.0,10.1745,10.2014,10.1567,10.1745,297200.0
2005-08-18 15:30:00,11.38,11.42,11.37,11.39,726800.0,10.1745,10.2103,10.1656,10.1835,726800.0
2005-08-19 09:30:00,11.38,11.47,11.34,11.45,818400.0,10.1745,10.255,10.1388,10.2371,818400.0
2005-08-19 10:00:00,11.45,11.53,11.43,11.48,301200.0,10.2371,10.3087,10.2192,10.264,301200.0
2005-08-19 10:30:00,11.48,11.49,11.46,11.47,229600.0,10.264,10.2729,10.2461,10.255,229600.0
2005-08-19 11:00:00,11.47,11.5,11.45,11.47,263600.0,10.255,10.2818,10.2371,10.255,263600.0
2005-08-19 11:30:00,11.47,11.51,11.46,11.47,205200.0,10.255,10.2908,10.2461,10.255,205200.0
2005-08-19 12:00:00,11.47,11.5,11.47,11.49,258800.0,10.255,10.2818,10.255,10.2729,258800.0
2005-08-19 12:30:00,11.48,11.49,11.46,11.49,251600.0,10.264,10.2729,10.2461,10.2729,251600.0
2005-08-19 13:00:00,11.48,11.49,11.46,11.47,113200.0,10.264,10.2729,10.2461,10.255,113200.0
2005-08-19 13:30:00,11.47,11.47,11.44,11.45,204400.0,10.255,10.255,10.2282,10.2371,204400.0
2005-08-19 14:00:00,11.45,11.45,11.42,11.42,179600.0,10.2371,10.2371,10.2103,10.2103,179600.0
2005-08-19 14:30:00,11.42,11.44,11.41,11.43,225600.0,10.2103,10.2282,10.2014,10.2192,225600.0
2005-08-19 15:00:00,11.43,11.47,11.42,11.46,438800.0,10.2192,10.255,10.2103,10.2461,438800.0
2005-08-19 15:30:00,11.46,11.46,11.4,11.43,488400.0,10.2461,10.2461,10.1924,10.2192,488400.0
2005-08-22 09:30:00,11.41,11.42,11.26,11.28,729600.0,10.2014,10.2103,10.0673,10.0851,729600.0
2005-08-22 10:00:00,11.26,11.28,11.18,11.2,748800.0,10.0673,10.0851,9.9957,10.0136,748800.0
2005-08-22 10:30:00,11.21,11.29,11.2,11.26,728000.0,10.0226,10.0941,10.0136,10.0673,728000.0
2005-08-22 11:00:00,11.26,11.28,11.24,11.27,539200.0,10.0673,10.0851,10.0494,10.0762,539200.0
2005-08-22 11:30:00,11.27,11.28,11.22,11.25,321200.0,10.0762,10.0851,10.0315,10.0583,321200.0
2005-08-22 12:00:00,11.25,11.25,11.21,11.22,296400.0,10.0583,10.0583,10.0226,10.0315,296400.0
2005-08-22 12:30:00,11.22,11.22,11.17,11.17,380000.0,10.0315,10.0315,9.9868,9.9868,380000.0
2005-08-22 13:00:00,11.17,11.18,11.04,11.06,1115600.0,9.9868,9.9957,9.8706,9.8884,1115600.0
2005-08-22 13:30:00,11.05,11.06,10.94,11.01,1562800.0,9.8795,9.8884,9.7812,9.8437,1562800.0
2005-08-22 14:00:00,11.01,11.14,11.01,11.1,2166400.0,9.8437,9.96,9.8437,9.9242,2166400.0
2005-08-22 14:30:00,11.09,11.13,11.05,11.11,1430800.0,9.9153,9.951,9.8795,9.9331,1430800.0
2005-08-22 15:00:00,11.11,11.13,11.09,11.11,804400.0,9.9331,9.951,9.9153,9.9331,804400.0
2005-08-22 15:30:00,11.11,11.19,11.1,11.18,1216000.0,9.9331,10.0047,9.9242,9.9957,1216000.0
2005-08-23 09:30:00,11.09,11.22,11.09,11.16,1130800.0,9.9153,10.0315,9.9153,9.9778,1130800.0
2005-08-23 10:00:00,11.16,11.22,11.16,11.2,524800.0,9.9778,10.0315,9.9778,10.0136,524800.0
2005-08-23 10:30:00,11.2,11.21,11.14,11.19,767600.0,10.0136,10.0226,9.96,10.0047,767600.0
2005-08-23 11:00:00,11.19,11.19,11.14,11.16,515600.0,10.0047,10.0047,9.96,9.9778,515600.0
2005-08-23 11:30:00,11.16,11.17,11.13,11.13,506400.0,9.9778,9.9868,9.951,9.951,506400.0
2005-08-23 12:00:00,11.13,11.19,11.13,11.16,582000.0,9.951,10.0047,9.951,9.9778,582000.0
2005-08-23 12:30:00,11.16,11.18,11.15,11.17,195600.0,9.9778,9.9957,9.9689,9.9868,195600.0
2005-08-23 13:00:00,11.17,11.19,11.16,11.19,372000.0,9.9868,10.0047,9.9778,10.0047,372000.0
2005-08-23 13:30:00,11.19,11.2,11.17,11.17,173200.0,10.0047,10.0136,9.9868,9.9868,173200.0
2005-08-23 14:00:00,11.17,11.19,11.17,11.18,374000.0,9.9868,10.0047,9.9868,9.9957,374000.0
2005-08-23 14:30:00,11.18,11.22,11.17,11.21,494800.0,9.9957,10.0315,9.9868,10.0226,494800.0
2005-08-23 15:00:00,11.22,11.22,11.19,11.21,335600.0,10.0315,10.0315,10.0047,10.0226,335600.0
2005-08-23 15:30:00,11.21,11.24,11.18,11.21,612000.0,10.0226,10.0494,9.9957,10.0226,612000.0
2005-08-24 09:30:00,11.25,11.3,11.2,11.3,250000.0,10.0583,10.103,10.0136,10.103,250000.0
2005-08-24 10:00:00,11.3,11.38,11.29,11.38,324800.0,10.103,10.1745,10.0941,10.1745,324800.0
2005-08-24 10:30:00,11.38,11.48,11.38,11.44,567600.0,10.1745,10.264,10.1745,10.2282,567600.0
2005-08-24 11:00:00,11.44,11.45,11.33,11.44,698000.0,10.2282,10.2371,10.1298,10.2282,698000.0
2005-08-24 11:30:00,11.44,11.47,11.39,11.45,238800.0,10.2282,10.255,10.1835,10.2371,238800.0
2005-08-24 12:00:00,11.46,11.55,11.45,11.54,528000.0,10.2461,10.3265,10.2371,10.3176,528000.0
2005-08-24 12:30:00,11.54,11.54,11.51,11.52,268400.0,10.3176,10.3176,10.2908,10.2997,268400.0
2005-08-24 13:00:00,11.52,11.52,11.5,11.52,187600.0,10.2997,10.2997,10.2818,10.2997,187600.0
2005-08-24 13:30:00,11.52,11.53,11.49,11.52,107600.0,10.2997,10.3087,10.2729,10.2997,107600.0
2005-08-24 14:00:00,11.53,11.55,11.5,11.52,390800.0,10.3087,10.3265,10.2818,10.2997,390800.0
2005-08-24 14:30:00,11.52,11.53,11.49,11.5,427600.0,10.2997,10.3087,10.2729,10.2818,427600.0
2005-08-24 15:00:00,11.5,11.51,11.42,11.48,823600.0,10.2818,10.2908,10.2103,10.264,823600.0
2005-08-24 15:30:00,11.49,11.49,11.36,11.4,1297600.0,10.2729,10.2729,10.1567,10.1924,1297600.0
2005-08-25 09:30:00,11.39,11.55,11.39,11.55,458800.0,10.1835,10.3265,10.1835,10.3265,458800.0
2005-08-25 10:00:00,11.55,11.55,11.47,11.52,288800.0,10.3265,10.3265,10.255,10.2997,288800.0
2005-08-25 10:30:00,11.52,11.54,11.5,11.54,366400.0,10.2997,10.3176,10.2818,10.3176,366400.0
2005-08-25 11:00:00,11.54,11.55,11.51,11.52,424400.0,10.3176,10.3265,10.2908,10.2997,424400.0
2005-08-25 11:30:00,11.51,11.51,11.45,11.5,264000.0,10.2908,10.2908,10.2371,10.2818,264000.0
2005-08-25 12:00:00,11.5,11.51,11.49,11.49,251600.0,10.2818,10.2908,10.2729,10.2729,251600.0
2005-08-25 12:30:00,11.49,11.52,11.48,11.5,230000.0,10.2729,10.2997,10.264,10.2818,230000.0
2005-08-25 13:00:00,11.5,11.51,11.49,11.51,191600.0,10.2818,10.2908,10.2729,10.2908,191600.0
2005-08-25 13:30:00,11.51,11.51,11.5,11.5,238400.0,10.2908,10.2908,10.2818,10.2818,238400.0
2005-08-25 14:00:00,11.5,11.53,11.5,11.53,291600.0,10.2818,10.3087,10.2818,10.3087,291600.0
2005-08-25 14:30:00,11.52,11.52,11.47,11.5,355200.0,10.2997,10.2997,10.255,10.2818,355200.0
2005-08-25 15:00:00,11.5,11.51,11.5,11.5,658000.0,10.2818,10.2908,10.2818,10.2818,658000.0
2005-08-25 15:30:00,11.5,11.52,11.49,11.52,466000.0,10.2818,10.2997,10.2729,10.2997,466000.0
2005-08-26 09:30:00,11.48,11.55,11.41,11.44,395200.0,10.264,10.3265,10.2014,10.2282,395200.0
2005-08-26 10:00:00,11.45,11.51,11.41,11.49,288400.0,10.2371,10.2908,10.2014,10.2729,288400.0
2005-08-26 10:30:00,11.48,11.51,11.48,11.49,202000.0,10.264,10.2908,10.264,10.2729,202000.0
2005-08-26 11:00:00,11.5,11.51,11.48,11.5,243600.0,10.2818,10.2908,10.264,10.2818,243600.0
2005-08-26 11:30:00,11.49,11.5,11.45,11.48,134000.0,10.2729,10.2818,10.2371,10.264,134000.0
2005-08-26 12:00:00,11.47,11.52,11.47,11.52,95600.0,10.255,10.2997,10.255,10.2997,95600.0
2005-08-26 12:30:00,11.51,11.52,11.46,11.5,132400.0,10.2908,10.2997,10.2461,10.2818,132400.0
2005-08-26 13:00:00,11.5,11.51,11.46,11.47,54000.0,10.2818,10.2908,10.2461,10.255,54000.0
2005-08-26 13:30:00,11.47,11.47,11.46,11.46,231600.0,10.255,10.255,10.2461,10.2461,231600.0
2005-08-26 14:00:00,11.47,11.52,11.45,11.49,317600.0,10.255,10.2997,10.2371,10.2729,317600.0
2005-08-26 14:30:00,11.51,11.52,11.48,11.52,192400.0,10.2908,10.2997,10.264,10.2997,192400.0
2005-08-26 15:00:00,11.52,11.53,11.47,11.5,142000.0,10.2997,10.3087,10.255,10.2818,142000.0
2005-08-26 15:30:00,11.5,11.52,11.45,11.45,674400.0,10.2818,10.2997,10.2371,10.2371,674400.0
2005-08-29 09:30:00,11.38,11.47,11.36,11.38,613200.0,10.1745,10.255,10.1567,10.1745,613200.0
2005-08-29 10:00:00,11.37,11.49,11.37,11.45,725200.0,10.1656,10.2729,10.1656,10.2371,725200.0
2005-08-29 10:30:00,11.44,11.47,11.36,11.42,712000.0,10.2282,10.255,10.1567,10.2103,712000.0
2005-08-29 11:00:00,11.41,11.44,11.4,11.42,179600.0,10.2014,10.2282,10.1924,10.2103,179600.0
2005-08-29 11:30:00,11.42,11.42,11.39,11.4,110000.0,10.2103,10.2103,10.1835,10.1924,110000.0
2005-08-29 12:00:00,11.39,11.45,11.39,11.44,136000.0,10.1835,10.2371,10.1835,10.2282,136000.0
2005-08-29 12:30:00,11.44,11.44,11.4,11.4,115200.0,10.2282,10.2282,10.1924,10.1924,115200.0
2005-08-29 13:00:00,11.4,11.45,11.4,11.43,361600.0,10.1924,10.2371,10.1924,10.2192,361600.0
2005-08-29 13:30:00,11.43,11.44,11.42,11.43,248800.0,10.2192,10.2282,10.2103,10.2192,248800.0
2005-08-29 14:00:00,11.43,11.44,11.36,11.41,265200.0,10.2192,10.2282,10.1567,10.2014,265200.0
2005-08-29 14:30:00,11.41,11.42,11.38,11.4,180800.0,10.2014,10.2103,10.1745,10.1924,180800.0
2005-08-29 15:00:00,11.4,11.45,11.4,11.44,318800.0,10.1924,10.2371,10.1924,10.2282,318800.0
2005-08-29 15:30:00,11.45,11.45,11.4,11.44,636400.0,10.2371,10.2371,10.1924,10.2282,636400.0
2005-08-30 09:30:00,11.36,11.43,11.31,11.35,492800.0,10.1567,10.2192,10.112,10.1477,492800.0
2005-08-30 10:00:00,11.37,11.39,11.31,11.32,278800.0,10.1656,10.1835,10.112,10.1209,278800.0
2005-08-30 10:30:00,11.32,11.34,11.2,11.26,710400.0,10.1209,10.1388,10.0136,10.0673,710400.0
2005-08-30 11:00:00,11.26,11.26,11.2,11.24,414800.0,10.0673,10.0673,10.0136,10.0494,414800.0
2005-08-30 11:30:00,11.24,11.27,11.23,11.26,382000.0,10.0494,10.0762,10.0404,10.0673,382000.0
2005-08-30 12:00:00,11.26,11.27,11.23,11.24,362400.0,10.0673,10.0762,10.0404,10.0494,362400.0
2005-08-30 12:30:00,11.24,11.28,11.24,11.26,130400.0,10.0494,10.0851,10.0494,10.0673,130400.0
2005-08-30 13:00:00,11.26,11.26,11.23,11.25,142000.0,10.0673,10.0673,10.0404,10.0583,142000.0
2005-08-30 13:30:00,11.25,11.29,11.24,11.24,234400.0,10.0583,10.0941,10.0494,10.0494,234400.0
2005-08-30 14:00:00,11.24,11.26,11.19,11.21,179600.0,10.0494,10.0673,10.0047,10.0226,179600.0
2005-08-30 14:30:00,11.21,11.25,11.21,11.23,205200.0,10.0226,10.0583,10.0226,10.0404,205200.0
2005-08-30 15:00:00,11.23,11.25,11.22,11.24,259200.0,10.0404,10.0583,10.0315,10.0494,259200.0
2005-08-30 15:30:00,11.24,11.24,11.21,11.24,733600.0,10.0494,10.0494,10.0226,10.0494,733600.0
2005-08-31 09:30:00,11.27,11.3,11.22,11.24,519600.0,10.0762,10.103,10.0315,10.0494,519600.0
2005-08-31 10:00:00,11.24,11.25,11.22,11.25,284000.0,10.0494,10.0583,10.0315,10.0583,284000.0
2005-08-31 10:30:00,11.25,11.35,11.24,11.26,418000.0,10.0583,10.1477,10.0494,10.0673,418000.0
2005-08-31 11:00:00,11.27,11.31,11.22,11.29,245600.0,10.0762,10.112,10.0315,10.0941,245600.0
2005-08-31 11:30:00,11.3,11.32,11.25,11.26,227600.0,10.103,10.1209,10.0583,10.0673,227600.0
2005-08-31 12:00:00,11.26,11.28,11.22,11.24,148000.0,10.0673,10.0851,10.0315,10.0494,148000.0
2005-08-31 12:30:00,11.24,11.28,11.24,11.27,232400.0,10.0494,10.0851,10.0494,10.0762,232400.0
2005-08-31 13:00:00,11.27,11.31,11.27,11.3,477200.0,10.0762,10.112,10.0762,10.103,477200.0
2005-08-31 13:30:00,11.3,11.31,11.29,11.29,144800.0,10.103,10.112,10.0941,10.0941,144800.0
2005-08-31 14:00:00,11.29,11.31,11.25,11.31,186000.0,10.0941,10.112,10.0583,10.112,186000.0
2005-08-31 14:30:00,11.31,11.35,11.3,11.33,379600.0,10.112,10.1477,10.103,10.1298,379600.0
2005-08-31 15:00:00,11.33,11.36,11.3,11.36,594000.0,10.1298,10.1567,10.103,10.1567,594000.0
2005-08-31 15:30:00,11.36,11.41,11.35,11.37,1206000.0,10.1567,10.2014,10.1477,10.1656,1206000.0
2005-09-01 09:30:00,11.34,11.39,11.32,11.36,772000.0,10.1388,10.1835,10.1209,10.1567,772000.0
2005-09-01 10:00:00,11.34,11.38,11.33,11.35,481200.0,10.1388,10.1745,10.1298,10.1477,481200.0
2005-09-01 10:30:00,11.36,11.52,11.35,11.5,1011200.0,10.1567,10.2997,10.1477,10.2818,1011200.0
2005-09-01 11:00:00,11.5,11.62,11.49,11.6,858800.0,10.2818,10.3891,10.2729,10.3712,858800.0
2005-09-01 11:30:00,11.61,11.72,11.59,11.63,496800.0,10.3802,10.4785,10.3623,10.3981,496800.0
2005-09-01 12:00:00,11.63,11.65,11.54,11.55,448800.0,10.3981,10.4159,10.3176,10.3265,448800.0
2005-09-01 12:30:00,11.55,11.57,11.49,11.51,214400.0,10.3265,10.3444,10.2729,10.2908,214400.0
2005-09-01 13:00:00,11.51,11.6,11.51,11.57,102000.0,10.2908,10.3712,10.2908,10.3444,102000.0
2005-09-01 13:30:00,11.56,11.58,11.53,11.53,92800.0,10.3355,10.3534,10.3087,10.3087,92800.0
2005-09-01 14:00:00,11.53,11.58,11.53,11.54,158000.0,10.3087,10.3534,10.3087,10.3176,158000.0
2005-09-01 14:30:00,11.54,11.64,11.54,11.61,318000.0,10.3176,10.407,10.3176,10.3802,318000.0
2005-09-01 15:00:00,11.61,11.68,11.6,11.66,264800.0,10.3802,10.4428,10.3712,10.4249,264800.0
2005-09-01 15:30:00,11.66,11.69,11.6,11.61,454800.0,10.4249,10.4517,10.3712,10.3802,454800.0
2005-09-02 09:30:00,11.67,11.69,11.6,11.63,355600.0,10.4338,10.4517,10.3712,10.3981,355600.0
2005-09-02 10:00:00,11.63,11.66,11.58,11.6,262800.0,10.3981,10.4249,10.3534,10.3712,262800.0
2005-09-02 10:30:00,11.6,11.6,11.51,11.56,163600.0,10.3712,10.3712,10.2908,10.3355,163600.0
2005-09-02 11:00:00,11.56,11.6,11.56,11.58,180800.0,10.3355,10.3712,10.3355,10.3534,180800.0
2005-09-02 11:30:00,11.59,11.6,11.54,11.55,321600.0,10.3623,10.3712,10.3176,10.3265,321600.0
2005-09-02 12:00:00,11.56,11.58,11.54,11.57,81600.0,10.3355,10.3534,10.3176,10.3444,81600.0
2005-09-02 12:30:00,11.57,11.62,11.57,11.62,94000.0,10.3444,10.3891,10.3444,10.3891,94000.0
2005-09-02 13:00:00,11.62,11.64,11.61,11.63,107600.0,10.3891,10.407,10.3802,10.3981,107600.0
2005-09-02 13:30:00,11.63,11.66,11.61,11.61,222800.0,10.3981,10.4249,10.3802,10.3802,222800.0
2005-09-02 14:00:00,11.61,11.61,11.57,11.57,41600.0,10.3802,10.3802,10.3444,10.3444,41600.0
2005-09-02 14:30:00,11.57,11.57,11.54,11.54,102800.0,10.3444,10.3444,10.3176,10.3176,102800.0
2005-09-02 15:00:00,11.55,11.58,11.54,11.56,136400.0,10.3265,10.3534,10.3176,10.3355,136400.0
2005-09-02 15:30:00,11.56,11.58,11.51,11.53,405600.0,10.3355,10.3534,10.2908,10.3087,405600.0
2005-09-06 09:30:00,11.54,11.59,11.46,11.47,257200.0,10.3176,10.3623,10.2461,10.255,257200.0
2005-09-06 10:00:00,11.47,11.56,11.46,11.56,349200.0,10.255,10.3355,10.2461,10.3355,349200.0
2005-09-06 10:30:00,11.57,11.6,11.51,11.52,314000.0,10.3444,10.3712,10.2908,10.2997,314000.0
2005-09-06 11:00:00,11.52,11.54,11.49,11.5,113600.0,10.2997,10.3176,10.2729,10.2818,113600.0
2005-09-06 11:30:00,11.5,11.52,11.47,11.48,159600.0,10.2818,10.2997,10.255,10.264,159600.0
2005-09-06 12:00:00,11.48,11.51,11.47,11.5,166000.0,10.264,10.2908,10.255,10.2818,166000.0
2005-09-06 12:30:00,11.5,11.54,11.49,11.51,84800.0,10.2818,10.3176,10.2729,10.2908,84800.0
2005-09-06 13:00:00,11.52,11.54,11.5,11.51,73200.0,10.2997,10.3176,10.2818,10.2908,73200.0
2005-09-06 13:30:00,11.51,11.54,11.47,11.53,239200.0,10.2908,10.3176,10.255,10.3087,239200.0
2005-09-06 14:00:00,11.54,11.55,11.52,11.53,251600.0,10.3176,10.3265,10.2997,10.3087,251600.0
2005-09-06 14:30:00,11.53,11.65,11.53,11.61,639600.0,10.3087,10.4159,10.3087,10.3802,639600.0
2005-09-06 15:00:00,11.62,11.65,11.59,11.64,216400.0,10.3891,10.4159,10.3623,10.407,216400.0
2005-09-06 15:30:00,11.64,11.65,11.6,11.65,491200.0,10.407,10.4159,10.3712,10.4159,491200.0
2005-09-07 09:30:00,11.69,11.7,11.53,11.56,431200.0,10.4517,10.4606,10.3087,10.3355,431200.0
2005-09-07 10:00:00,11.56,11.58,11.5,11.51,331200.0,10.3355,10.3534,10.2818,10.2908,331200.0
2005-09-07 10:30:00,11.52,11.58,11.5,11.51,126400.0,10.2997,10.3534,10.2818,10.2908,126400.0
2005-09-07 11:00:00,11.51,11.52,11.5,11.5,173200.0,10.2908,10.2997,10.2818,10.2818,173200.0
2005-09-07 11:30:00,11.51,11.53,11.5,11.5,82400.0,10.2908,10.3087,10.2818,10.2818,82400.0
2005-09-07 12:00:00,11.5,11.54,11.5,11.54,172400.0,10.2818,10.3176,10.2818,10.3176,172400.0
2005-09-07 12:30:00,11.52,11.56,11.52,11.56,244800.0,10.2997,10.3355,10.2997,10.3355,244800.0
2005-09-07 13:00:00,11.56,11.57,11.53,11.53,149600.0,10.3355,10.3444,10.3087,10.3087,149600.0
2005-09-07 13:30:00,11.53,11.55,11.48,11.53,241600.0,10.3087,10.3265,10.264,10.3087,241600.0
2005-09-07 14:00:00,11.53,11.55,11.46,11.5,216800.0,10.3087,10.3265,10.2461,10.2818,216800.0
2005-09-07 14:30:00,11.51,11.57,11.46,11.57,362000.0,10.2908,10.3444,10.2461,10.3444,362000.0
2005-09-07 15:00:00,11.57,11.61,11.55,11.59,209600.0,10.3444,10.3802,10.3265,10.3623,209600.0
2005-09-07 15:30:00,11.59,11.6,11.56,11.6,356000.0,10.3623,10.3712,10.3355,10.3712,356000.0
2005-09-08 09:30:00,11.53,11.62,11.53,11.6,379600.0,10.3087,10.3891,10.3087,10.3712,379600.0
2005-09-08 10:00:00,11.6,11.61,11.6,11.6,493200.0,10.3712,10.3802,10.3712,10.3712,493200.0
2005-09-08 10:30:00,11.6,11.65,11.59,11.6,303600.0,10.3712,10.4159,10.3623,10.3712,303600.0
2005-09-08 11:00:00,11.6,11.6,11.56,11.57,334400.0,10.3712,10.3712,10.3355,10.3444,334400.0
2005-09-08 11:30:00,11.58,11.62,11.57,11.58,111600.0,10.3534,10.3891,10.3444,10.3534,111600.0
2005-09-08 12:00:00,11.6,11.6,11.53,11.55,78800.0,10.3712,10.3712,10.3087,10.3265,78800.0
2005-09-08 12:30:00,11.56,11.6,11.55,11.6,202000.0,10.3355,10.3712,10.3265,10.3712,202000.0
2005-09-08 13:00:00,11.6,11.63,11.59,11.63,463200.0,10.3712,10.3981,10.3623,10.3981,463200.0
2005-09-08 13:30:00,11.63,11.65,11.6,11.65,361600.0,10.3981,10.4159,10.3712,10.4159,361600.0
2005-09-08 14:00:00,11.65,11.66,11.62,11.62,313200.0,10.4159,10.4249,10.3891,10.3891,313200.0
2005-09-08 14:30:00,11.63,11.64,11.58,11.6,331600.0,10.3981,10.407,10.3534,10.3712,331600.0
2005-09-08 15:00:00,11.6,11.66,11.6,11.65,382000.0,10.3712,10.4249,10.3712,10.4159,382000.0
2005-09-08 15:30:00,11.65,11.69,11.61,11.68,625200.0,10.4159,10.4517,10.3802,10.4428,625200.0
2005-09-09 09:30:00,11.67,11.7,11.58,11.69,267600.0,10.4338,10.4606,10.3534,10.4517,267600.0
2005-09-09 10:00:00,11.7,11.7,11.67,11.69,212000.0,10.4606,10.4606,10.4338,10.4517,212000.0
2005-09-09 10:30:00,11.69,11.71,11.67,11.68,253200.0,10.4517,10.4696,10.4338,10.4428,253200.0
2005-09-09 11:00:00,11.68,11.71,11.68,11.71,286800.0,10.4428,10.4696,10.4428,10.4696,286800.0
2005-09-09 11:30:00,11.71,11.84,11.71,11.83,1100800.0,10.4696,10.5858,10.4696,10.5769,1100800.0
2005-09-09 12:00:00,11.82,11.93,11.82,11.93,515600.0,10.5679,10.6663,10.5679,10.6663,515600.0
2005-09-09 12:30:00,11.94,11.95,11.91,11.91,423600.0,10.6752,10.6842,10.6484,10.6484,423600.0
2005-09-09 13:00:00,11.92,11.97,11.91,11.97,407600.0,10.6573,10.702,10.6484,10.702,407600.0
2005-09-09 13:30:00,11.97,11.99,11.94,11.98,461200.0,10.702,10.7199,10.6752,10.711,461200.0
2005-09-09 14:00:00,11.98,12.04,11.98,12.01,557200.0,10.711,10.7646,10.711,10.7378,557200.0
2005-09-09 14:30:00,12.01,12.06,11.99,12.05,904800.0,10.7378,10.7825,10.7199,10.7736,904800.0
2005-09-09 15:00:00,12.06,12.09,12.04,12.07,534000.0,10.7825,10.8093,10.7646,10.7915,534000.0
2005-09-09 15:30:00,12.07,12.1,12.05,12.09,864000.0,10.7915,10.8183,10.7736,10.8093,864000.0
2005-09-12 09:30:00,12.04,12.15,12.0,12.11,885600.0,10.7646,10.863,10.7289,10.8272,885600.0
2005-09-12 10:00:00,12.1,12.15,12.05,12.05,266000.0,10.8183,10.863,10.7736,10.7736,266000.0
2005-09-12 10:30:00,12.05,12.14,12.03,12.12,313600.0,10.7736,10.854,10.7557,10.8362,313600.0
2005-09-12 11:00:00,12.12,12.18,12.11,12.18,582000.0,10.8362,10.8898,10.8272,10.8898,582000.0
2005-09-12 11:30:00,12.18,12.23,12.16,12.17,434000.0,10.8898,10.9345,10.8719,10.8809,434000.0
2005-09-12 12:00:00,12.17,12.22,12.16,12.2,298000.0,10.8809,10.9256,10.8719,10.9077,298000.0
2005-09-12 12:30:00,12.19,12.19,12.1,12.12,302800.0,10.8987,10.8987,10.8183,10.8362,302800.0
2005-09-12 13:00:00,12.12,12.13,12.08,12.12,142400.0,10.8362,10.8451,10.8004,10.8362,142400.0
2005-09-12 13:30:00,12.11,12.15,12.09,12.09,160800.0,10.8272,10.863,10.8093,10.8093,160800.0
2005-09-12 14:00:00,12.09,12.1,12.05,12.08,112800.0,10.8093,10.8183,10.7736,10.8004,112800.0
2005-09-12 14:30:00,12.08,12.11,12.05,12.08,144800.0,10.8004,10.8272,10.7736,10.8004,144800.0
2005-09-12 15:00:00,12.08,12.09,12.04,12.07,158400.0,10.8004,10.8093,10.7646,10.7915,158400.0
2005-09-12 15:30:00,12.07,12.08,12.05,12.07,902800.0,10.7915,10.8004,10.7736,10.7915,902800.0
2005-09-13 09:30:00,12.11,12.11,11.9,11.94,286800.0,10.8272,10.8272,10.6395,10.6752,286800.0
2005-09-13 10:00:00,11.93,11.96,11.9,11.93,338000.0,10.6663,10.6931,10.6395,10.6663,338000.0
2005-09-13 10:30:00,11.91,12.0,11.9,11.93,326800.0,10.6484,10.7289,10.6395,10.6663,326800.0
2005-09-13 11:00:00,11.93,11.94,11.9,11.92,127200.0,10.6663,10.6752,10.6395,10.6573,127200.0
2005-09-13 11:30:00,11.92,11.93,11.88,11.92,164000.0,10.6573,10.6663,10.6216,10.6573,164000.0
2005-09-13 12:00:00,11.9,11.93,11.88,11.92,158400.0,10.6395,10.6663,10.6216,10.6573,158400.0
2005-09-13 12:30:00,11.93,11.93,11.91,11.92,62800.0,10.6663,10.6663,10.6484,10.6573,62800.0
2005-09-13 13:00:00,11.92,11.93,11.9,11.92,110000.0,10.6573,10.6663,10.6395,10.6573,110000.0
2005-09-13 13:30:00,11.92,11.93,11.91,11.92,80000.0,10.6573,10.6663,10.6484,10.6573,80000.0
2005-09-13 14:00:00,11.92,12.0,11.91,11.98,159600.0,10.6573,10.7289,10.6484,10.711,159600.0
2005-09-13 14:30:00,11.97,11.97,11.9,11.91,221200.0,10.702,10.702,10.6395,10.6484,221200.0
2005-09-13 15:00:00,11.91,11.96,11.86,11.93,305200.0,10.6484,10.6931,10.6037,10.6663,305200.0
2005-09-13 15:30:00,11.93,11.96,11.88,11.9,327200.0,10.6663,10.6931,10.6216,10.6395,327200.0
2005-09-14 09:30:00,11.86,11.9,11.76,11.79,279600.0,10.6037,10.6395,10.5143,10.5411,279600.0
2005-09-14 10:00:00,11.79,11.84,11.78,11.78,116800.0,10.5411,10.5858,10.5322,10.5322,116800.0
2005-09-14 10:30:00,11.78,11.81,11.75,11.79,96000.0,10.5322,10.559,10.5053,10.5411,96000.0
2005-09-14 11:00:00,11.79,11.84,11.76,11.79,341200.0,10.5411,10.5858,10.5143,10.5411,341200.0
2005-09-14 11:30:00,11.79,11.83,11.75,11.83,279600.0,10.5411,10.5769,10.5053,10.5769,279600.0
2005-09-14 12:00:00,11.82,11.88,11.8,11.81,562400.0,10.5679,10.6216,10.5501,10.559,562400.0
2005-09-14 12:30:00,11.83,11.83,11.77,11.79,119200.0,10.5769,10.5769,10.5232,10.5411,119200.0
2005-09-14 13:00:00,11.8,11.81,11.79,11.79,53600.0,10.5501,10.559,10.5411,10.5411,53600.0
2005-09-14 13:30:00,11.8,11.8,11.75,11.76,119600.0,10.5501,10.5501,10.5053,10.5143,119600.0
2005-09-14 14:00:00,11.76,11.78,11.75,11.75,176800.0,10.5143,10.5322,10.5053,10.5053,176800.0
2005-09-14 14:30:00,11.76,11.78,11.75,11.76,130400.0,10.5143,10.5322,10.5053,10.5143,130400.0
2005-09-14 15:00:00,11.76,11.78,11.75,11.75,588800.0,10.5143,10.5322,10.5053,10.5053,588800.0
2005-09-14 15:30:00,11.75,11.75,11.69,11.69,391600.0,10.5053,10.5053,10.4517,10.4517,391600.0
2005-09-15 09:30:00,11.72,11.78,11.61,11.63,215200.0,10.4785,10.5322,10.3802,10.3981,215200.0
2005-09-15 10:00:00,11.63,11.68,11.61,11.62,368000.0,10.3981,10.4428,10.3802,10.3891,368000.0
2005-09-15 10:30:00,11.63,11.67,11.61,11.63,235200.0,10.3981,10.4338,10.3802,10.3981,235200.0
2005-09-15 11:00:00,11.63,11.64,11.56,11.58,239600.0,10.3981,10.407,10.3355,10.3534,239600.0
2005-09-15 11:30:00,11.58,11.62,11.57,11.6,410400.0,10.3534,10.3891,10.3444,10.3712,410400.0
2005-09-15 12:00:00,11.61,11.61,11.57,11.6,161600.0,10.3802,10.3802,10.3444,10.3712,161600.0
2005-09-15 12:30:00,11.6,11.6,11.57,11.58,171600.0,10.3712,10.3712,10.3444,10.3534,171600.0
2005-09-15 13:00:00,11.58,11.6,11.57,11.58,140000.0,10.3534,10.3712,10.3444,10.3534,140000.0
2005-09-15 13:30:00,11.57,11.61,11.57,11.58,268400.0,10.3444,10.3802,10.3444,10.3534,268400.0
2005-09-15 14:00:00,11.58,11.62,11.58,11.6,303600.0,10.3534,10.3891,10.3534,10.3712,303600.0
2005-09-15 14:30:00,11.6,11.63,11.58,11.58,231600.0,10.3712,10.3981,10.3534,10.3534,231600.0
2005-09-15 15:00:00,11.58,11.59,11.56,11.57,115600.0,10.3534,10.3623,10.3355,10.3444,115600.0
2005-09-15 15:30:00,11.57,11.57,11.52,11.52,385200.0,10.3444,10.3444,10.2997,10.2997,385200.0
2005-09-16 09:30:00,11.55,11.57,11.4,11.42,2911200.0,10.3265,10.3444,10.1924,10.2103,2911200.0
2005-09-16 10:00:00,11.43,11.47,11.37,11.44,396800.0,10.2192,10.255,10.1656,10.2282,396800.0
2005-09-16 10:30:00,11.46,11.46,11.44,11.46,418000.0,10.2461,10.2461,10.2282,10.2461,418000.0
2005-09-16 11:00:00,11.45,11.47,11.44,11.47,140400.0,10.2371,10.255,10.2282,10.255,140400.0
2005-09-16 11:30:00,11.47,11.47,11.44,11.45,106000.0,10.255,10.255,10.2282,10.2371,106000.0
2005-09-16 12:00:00,11.45,11.47,11.42,11.43,219600.0,10.2371,10.255,10.2103,10.2192,219600.0
2005-09-16 12:30:00,11.42,11.45,11.41,11.42,394800.0,10.2103,10.2371,10.2014,10.2103,394800.0
2005-09-16 13:00:00,11.42,11.46,11.41,11.45,346000.0,10.2103,10.2461,10.2014,10.2371,346000.0
2005-09-16 13:30:00,11.45,11.55,11.44,11.55,236400.0,10.2371,10.3265,10.2282,10.3265,236400.0
2005-09-16 14:00:00,11.55,11.55,11.54,11.54,290800.0,10.3265,10.3265,10.3176,10.3176,290800.0
2005-09-16 14:30:00,11.54,11.55,11.47,11.5,386400.0,10.3176,10.3265,10.255,10.2818,386400.0
2005-09-16 15:00:00,11.5,11.61,11.48,11.6,262800.0,10.2818,10.3802,10.264,10.3712,262800.0
2005-09-16 15:30:00,11.59,11.64,11.59,11.59,433200.0,10.3623,10.407,10.3623,10.3623,433200.0
2005-09-19 09:30:00,11.5,11.61,11.49,11.56,392000.0,10.2818,10.3802,10.2729,10.3355,392000.0
2005-09-19 10:00:00,11.56,11.56,11.38,11.4,360000.0,10.3355,10.3355,10.1745,10.1924,360000.0
2005-09-19 10:30:00,11.4,11.49,11.39,11.45,284000.0,10.1924,10.2729,10.1835,10.2371,284000.0
2005-09-19 11:00:00,11.45,11.46,11.4,11.4,206000.0,10.2371,10.2461,10.1924,10.1924,206000.0
2005-09-19 11:30:00,11.4,11.41,11.36,11.38,248800.0,10.1924,10.2014,10.1567,10.1745,248800.0
2005-09-19 12:00:00,11.39,11.43,11.38,11.4,176000.0,10.1835,10.2192,10.1745,10.1924,176000.0
2005-09-19 12:30:00,11.42,11.45,11.39,11.42,161200.0,10.2103,10.2371,10.1835,10.2103,161200.0
2005-09-19 13:00:00,11.41,11.43,11.38,11.38,165600.0,10.2014,10.2192,10.1745,10.1745,165600.0
2005-09-19 13:30:00,11.38,11.39,11.35,11.35,144000.0,10.1745,10.1835,10.1477,10.1477,144000.0
2005-09-19 14:00:00,11.35,11.36,11.33,11.35,343600.0,10.1477,10.1567,10.1298,10.1477,343600.0
2005-09-19 14:30:00,11.35,11.36,11.34,11.36,185600.0,10.1477,10.1567,10.1388,10.1567,185600.0
2005-09-19 15:00:00,11.36,11.36,11.34,11.35,168000.0,10.1567,10.1567,10.1388,10.1477,168000.0
2005-09-19 15:30:00,11.35,11.4,11.34,11.36,438400.0,10.1477,10.1924,10.1388,10.1567,438400.0
2005-09-20 09:30:00,11.43,11.61,11.38,11.59,1081200.0,10.2192,10.3802,10.1745,10.3623,1081200.0
2005-09-20 10:00:00,11.59,11.69,11.59,11.62,607600.0,10.3623,10.4517,10.3623,10.3891,607600.0
2005-09-20 10:30:00,11.62,11.67,11.6,11.65,308800.0,10.3891,10.4338,10.3712,10.4159,308800.0
2005-09-20 11:00:00,11.65,11.66,11.6,11.63,133600.0,10.4159,10.4249,10.3712,10.3981,133600.0
2005-09-20 11:30:00,11.64,11.71,11.63,11.65,339200.0,10.407,10.4696,10.3981,10.4159,339200.0
2005-09-20 12:00:00,11.65,11.68,11.65,11.67,284800.0,10.4159,10.4428,10.4159,10.4338,284800.0
2005-09-20 12:30:00,11.67,11.69,11.67,11.67,268800.0,10.4338,10.4517,10.4338,10.4338,268800.0
2005-09-20 13:00:00,11.67,11.67,11.59,11.6,208400.0,10.4338,10.4338,10.3623,10.3712,208400.0
2005-09-20 13:30:00,11.6,11.6,11.54,11.56,246400.0,10.3712,10.3712,10.3176,10.3355,246400.0
2005-09-20 14:00:00,11.56,11.58,11.51,11.52,266400.0,10.3355,10.3534,10.2908,10.2997,266400.0
2005-09-20 14:30:00,11.52,11.55,11.4,11.42,677200.0,10.2997,10.3265,10.1924,10.2103,677200.0
2005-09-20 15:00:00,11.41,11.42,11.33,11.35,471600.0,10.2014,10.2103,10.1298,10.1477,471600.0
2005-09-20 15:30:00,11.35,11.41,11.34,11.39,721200.0,10.1477,10.2014,10.1388,10.1835,721200.0
2005-09-21 09:30:00,11.39,11.39,11.19,11.24,585600.0,10.1835,10.1835,10.0047,10.0494,585600.0
2005-09-21 10:00:00,11.24,11.32,11.21,11.3,345600.0,10.0494,10.1209,10.0226,10.103,345600.0
2005-09-21 10:30:00,11.31,11.37,11.29,11.33,331600.0,10.112,10.1656,10.0941,10.1298,331600.0
2005-09-21 11:00:00,11.33,11.35,11.24,11.25,226000.0,10.1298,10.1477,10.0494,10.0583,226000.0
2005-09-21 11:30:00,11.25,11.25,11.2,11.22,110400.0,10.0583,10.0583,10.0136,10.0315,110400.0
2005-09-21 12:00:00,11.22,11.24,11.2,11.23,66000.0,10.0315,10.0494,10.0136,10.0404,66000.0
2005-09-21 12:30:00,11.22,11.22,11.19,11.19,226000.0,10.0315,10.0315,10.0047,10.0047,226000.0
2005-09-21 13:00:00,11.19,11.24,11.19,11.19,118800.0,10.0047,10.0494,10.0047,10.0047,118800.0
2005-09-21 13:30:00,11.19,11.19,11.1,11.12,195200.0,10.0047,10.0047,9.9242,9.9421,195200.0
2005-09-21 14:00:00,11.12,11.18,11.11,11.16,172800.0,9.9421,9.9957,9.9331,9.9778,172800.0
2005-09-21 14:30:00,11.16,11.19,11.13,11.15,291600.0,9.9778,10.0047,9.951,9.9689,291600.0
2005-09-21 15:00:00,11.15,11.15,11.09,11.09,327200.0,9.9689,9.9689,9.9153,9.9153,327200.0
2005-09-21 15:30:00,11.09,11.1,11.03,11.05,900800.0,9.9153,9.9242,9.8616,9.8795,900800.0
2005-09-22 09:30:00,11.04,11.04,10.61,10.79,1457200.0,9.8706,9.8706,9.4861,9.647,1457200.0
2005-09-22 10:00:00,10.8,10.95,10.8,10.87,771200.0,9.656,9.7901,9.656,9.7186,771200.0
2005-09-22 10:30:00,10.87,10.9,10.83,10.84,364400.0,9.7186,9.7454,9.6828,9.6917,364400.0
2005-09-22 11:00:00,10.84,10.97,10.84,10.93,1052800.0,9.6917,9.808,9.6917,9.7722,1052800.0
2005-09-22 11:30:00,10.93,10.95,10.88,10.94,353200.0,9.7722,9.7901,9.7275,9.7812,353200.0
2005-09-22 12:00:00,10.93,10.93,10.81,10.82,258000.0,9.7722,9.7722,9.6649,9.6739,258000.0
2005-09-22 12:30:00,10.82,10.83,10.78,10.8,266800.0,9.6739,9.6828,9.6381,9.656,266800.0
2005-09-22 13:00:00,10.8,10.88,10.78,10.88,312000.0,9.656,9.7275,9.6381,9.7275,312000.0
2005-09-22 13:30:00,10.87,10.99,10.87,10.96,454400.0,9.7186,9.8259,9.7186,9.799,454400.0
2005-09-22 14:00:00,10.96,10.99,10.93,10.99,424000.0,9.799,9.8259,9.7722,9.8259,424000.0
2005-09-22 14:30:00,10.99,11.07,10.98,11.02,773200.0,9.8259,9.8974,9.8169,9.8527,773200.0
2005-09-22 15:00:00,11.02,11.05,10.96,10.97,836000.0,9.8527,9.8795,9.799,9.808,836000.0
2005-09-22 15:30:00,10.98,11.04,10.95,11.0,816000.0,9.8169,9.8706,9.7901,9.8348,816000.0
2005-09-23 09:30:00,11.03,11.03,10.88,10.9,481200.0,9.8616,9.8616,9.7275,9.7454,481200.0
2005-09-23 10:00:00,10.9,11.05,10.89,11.03,326800.0,9.7454,9.8795,9.7364,9.8616,326800.0
2005-09-23 10:30:00,10.93,11.07,10.93,11.02,281600.0,9.7722,9.8974,9.7722,9.8527,281600.0
2005-09-23 11:00:00,11.02,11.07,11.0,11.02,256800.0,9.8527,9.8974,9.8348,9.8527,256800.0
2005-09-23 11:30:00,11.02,11.05,11.01,11.01,269200.0,9.8527,9.8795,9.8437,9.8437,269200.0
2005-09-23 12:00:00,11.01,11.02,10.99,10.99,118000.0,9.8437,9.8527,9.8259,9.8259,118000.0
2005-09-23 12:30:00,10.99,11.01,10.99,11.0,92400.0,9.8259,9.8437,9.8259,9.8348,92400.0
2005-09-23 13:00:00,11.0,11.03,10.99,10.99,89600.0,9.8348,9.8616,9.8259,9.8259,89600.0
2005-09-23 13:30:00,11.0,11.05,10.99,11.05,236800.0,9.8348,9.8795,9.8259,9.8795,236800.0
2005-09-23 14:00:00,11.05,11.11,11.03,11.04,123600.0,9.8795,9.9331,9.8616,9.8706,123600.0
2005-09-23 14:30:00,11.04,11.1,11.03,11.09,135200.0,9.8706,9.9242,9.8616,9.9153,135200.0
2005-09-23 15:00:00,11.08,11.11,11.08,11.1,131600.0,9.9063,9.9331,9.9063,9.9242,131600.0
2005-09-23 15:30:00,11.1,11.12,11.08,11.1,654800.0,9.9242,9.9421,9.9063,9.9242,654800.0
2005-09-26 09:30:00,11.2,11.24,11.1,11.16,564800.0,10.0136,10.0494,9.9242,9.9778,564800.0
2005-09-26 10:00:00,11.17,11.22,11.14,11.19,394800.0,9.9868,10.0315,9.96,10.0047,394800.0
2005-09-26 10:30:00,11.19,11.27,11.17,11.24,286800.0,10.0047,10.0762,9.9868,10.0494,286800.0
2005-09-26 11:00:00,11.24,11.27,11.23,11.25,482000.0,10.0494,10.0762,10.0404,10.0583,482000.0
2005-09-26 11:30:00,11.26,11.26,11.25,11.25,258400.0,10.0673,10.0673,10.0583,10.0583,258400.0
2005-09-26 12:00:00,11.25,11.32,11.24,11.31,792800.0,10.0583,10.1209,10.0494,10.112,792800.0
2005-09-26 12:30:00,11.31,11.31,11.26,11.26,398400.0,10.112,10.112,10.0673,10.0673,398400.0
2005-09-26 13:00:00,11.26,11.26,11.19,11.22,301600.0,10.0673,10.0673,10.0047,10.0315,301600.0
2005-09-26 13:30:00,11.23,11.32,11.23,11.27,338000.0,10.0404,10.1209,10.0404,10.0762,338000.0
2005-09-26 14:00:00,11.28,11.31,11.21,11.22,465600.0,10.0851,10.112,10.0226,10.0315,465600.0
2005-09-26 14:30:00,11.22,11.24,11.17,11.21,693200.0,10.0315,10.0494,9.9868,10.0226,693200.0
2005-09-26 15:00:00,11.21,11.27,11.21,11.24,270400.0,10.0226,10.0762,10.0226,10.0494,270400.0
2005-09-26 15:30:00,11.24,11.26,11.21,11.24,508800.0,10.0494,10.0673,10.0226,10.0494,508800.0
2005-09-27 09:30:00,11.3,11.3,11.22,11.24,651600.0,10.103,10.103,10.0315,10.0494,651600.0
2005-09-27 10:00:00,11.24,11.26,11.22,11.25,1205600.0,10.0494,10.0673,10.0315,10.0583,1205600.0
2005-09-27 10:30:00,11.25,11.34,11.24,11.25,921600.0,10.0583,10.1388,10.0494,10.0583,921600.0
2005-09-27 11:00:00,11.25,11.26,11.24,11.25,369600.0,10.0583,10.0673,10.0494,10.0583,369600.0
2005-09-27 11:30:00,11.25,11.3,11.25,11.29,259600.0,10.0583,10.103,10.0583,10.0941,259600.0
2005-09-27 12:00:00,11.28,11.32,11.28,11.31,277600.0,10.0851,10.1209,10.0851,10.112,277600.0
2005-09-27 12:30:00,11.31,11.31,11.3,11.31,119600.0,10.112,10.112,10.103,10.112,119600.0
2005-09-27 13:00:00,11.31,11.32,11.24,11.27,304000.0,10.112,10.1209,10.0494,10.0762,304000.0
2005-09-27 13:30:00,11.27,11.29,11.25,11.26,155600.0,10.0762,10.0941,10.0583,10.0673,155600.0
2005-09-27 14:00:00,11.26,11.31,11.26,11.29,384000.0,10.0673,10.112,10.0673,10.0941,384000.0
2005-09-27 14:30:00,11.29,11.37,11.27,11.35,582800.0,10.0941,10.1656,10.0762,10.1477,582800.0
2005-09-27 15:00:00,11.35,11.41,11.31,11.4,622000.0,10.1477,10.2014,10.112,10.1924,622000.0
2005-09-27 15:30:00,11.39,11.4,11.31,11.33,733600.0,10.1835,10.1924,10.112,10.1298,733600.0
2005-09-28 09:30:00,11.37,11.38,11.2,11.35,401200.0,10.1656,10.1745,10.0136,10.1477,401200.0
2005-09-28 10:00:00,11.35,11.39,11.28,11.33,275200.0,10.1477,10.1835,10.0851,10.1298,275200.0
2005-09-28 10:30:00,11.34,11.39,11.31,11.36,325200.0,10.1388,10.1835,10.112,10.1567,325200.0
2005-09-28 11:00:00,11.36,11.37,11.34,11.35,224000.0,10.1567,10.1656,10.1388,10.1477,224000.0
2005-09-28 11:30:00,11.35,11.35,11.32,11.34,309200.0,10.1477,10.1477,10.1209,10.1388,309200.0
2005-09-28 12:00:00,11.34,11.35,11.27,11.3,391200.0,10.1388,10.1477,10.0762,10.103,391200.0
2005-09-28 12:30:00,11.3,11.33,11.29,11.31,186800.0,10.103,10.1298,10.0941,10.112,186800.0
2005-09-28 13:00:00,11.31,11.31,11.25,11.25,146400.0,10.112,10.112,10.0583,10.0583,146400.0
2005-09-28 13:30:00,11.25,11.29,11.25,11.28,184400.0,10.0583,10.0941,10.0583,10.0851,184400.0
2005-09-28 14:00:00,11.29,11.34,11.29,11.33,288000.0,10.0941,10.1388,10.0941,10.1298,288000.0
2005-09-28 14:30:00,11.32,11.33,11.29,11.31,243600.0,10.1209,10.1298,10.0941,10.112,243600.0
2005-09-28 15:00:00,11.31,11.33,11.29,11.33,509600.0,10.112,10.1298,10.0941,10.1298,509600.0
2005-09-28 15:30:00,11.33,11.35,11.31,11.31,521200.0,10.1298,10.1477,10.112,10.112,521200.0
2005-09-29 09:30:00,11.31,11.33,11.28,11.31,203200.0,10.112,10.1298,10.0851,10.112,203200.0
2005-09-29 10:00:00,11.3,11.35,11.28,11.33,266400.0,10.103,10.1477,10.0851,10.1298,266400.0
2005-09-29 10:30:00,11.33,11.35,11.33,11.33,230400.0,10.1298,10.1477,10.1298,10.1298,230400.0
2005-09-29 11:00:00,11.34,11.35,11.31,11.31,386400.0,10.1388,10.1477,10.112,10.112,386400.0
2005-09-29 11:30:00,11.32,11.35,11.32,11.35,332400.0,10.1209,10.1477,10.1209,10.1477,332400.0
2005-09-29 12:00:00,11.35,11.37,11.33,11.33,195600.0,10.1477,10.1656,10.1298,10.1298,195600.0
2005-09-29 12:30:00,11.34,11.34,11.31,11.32,144800.0,10.1388,10.1388,10.112,10.1209,144800.0
2005-09-29 13:00:00,11.32,11.35,11.31,11.34,315600.0,10.1209,10.1477,10.112,10.1388,315600.0
2005-09-29 13:30:00,11.34,11.4,11.34,11.39,355200.0,10.1388,10.1924,10.1388,10.1835,355200.0
2005-09-29 14:00:00,11.39,11.44,11.39,11.42,382800.0,10.1835,10.2282,10.1835,10.2103,382800.0
2005-09-29 14:30:00,11.42,11.48,11.41,11.48,624400.0,10.2103,10.264,10.2014,10.264,624400.0
2005-09-29 15:00:00,11.48,11.53,11.46,11.52,535200.0,10.264,10.3087,10.2461,10.2997,535200.0
2005-09-29 15:30:00,11.52,11.52,11.41,11.44,807600.0,10.2997,10.2997,10.2014,10.2282,807600.0
2005-09-30 09:30:00,11.48,11.48,11.31,11.35,313200.0,10.264,10.264,10.112,10.1477,313200.0
2005-09-30 10:00:00,11.35,11.49,11.35,11.46,396000.0,10.1477,10.2729,10.1477,10.2461,396000.0
2005-09-30 10:30:00,11.46,11.55,11.44,11.53,409200.0,10.2461,10.3265,10.2282,10.3087,409200.0
2005-09-30 11:00:00,11.54,11.55,11.5,11.51,190800.0,10.3176,10.3265,10.2818,10.2908,190800.0
2005-09-30 11:30:00,11.51,11.52,11.5,11.5,110400.0,10.2908,10.2997,10.2818,10.2818,110400.0
2005-09-30 12:00:00,11.5,11.54,11.5,11.54,146000.0,10.2818,10.3176,10.2818,10.3176,146000.0
2005-09-30 12:30:00,11.54,11.56,11.53,11.55,119200.0,10.3176,10.3355,10.3087,10.3265,119200.0
2005-09-30 13:00:00,11.55,11.56,11.55,11.56,90800.0,10.3265,10.3355,10.3265,10.3355,90800.0
2005-09-30 13:30:00,11.57,11.59,11.54,11.56,129200.0,10.3444,10.3623,10.3176,10.3355,129200.0
2005-09-30 14:00:00,11.56,11.58,11.56,11.57,135200.0,10.3355,10.3534,10.3355,10.3444,135200.0
2005-09-30 14:30:00,11.57,11.62,11.56,11.6,352800.0,10.3444,10.3891,10.3355,10.3712,352800.0
2005-09-30 15:00:00,11.6,11.67,11.6,11.64,781200.0,10.3712,10.4338,10.3712,10.407,781200.0
2005-09-30 15:30:00,11.64,11.65,11.59,11.64,494400.0,10.407,10.4159,10.3623,10.407,494400.0
2005-10-03 09:30:00,11.67,11.75,11.63,11.72,532000.0,10.4338,10.5053,10.3981,10.4785,532000.0
2005-10-03 10:00:00,11.72,11.75,11.58,11.59,665200.0,10.4785,10.5053,10.3534,10.3623,665200.0
2005-10-03 10:30:00,11.6,11.62,11.5,11.5,504000.0,10.3712,10.3891,10.2818,10.2818,504000.0
2005-10-03 11:00:00,11.5,11.53,11.46,11.47,482000.0,10.2818,10.3087,10.2461,10.255,482000.0
2005-10-03 11:30:00,11.47,11.49,11.47,11.49,225200.0,10.255,10.2729,10.255,10.2729,225200.0
2005-10-03 12:00:00,11.49,11.51,11.47,11.48,147600.0,10.2729,10.2908,10.255,10.264,147600.0
2005-10-03 12:30:00,11.48,11.48,11.43,11.45,639200.0,10.264,10.264,10.2192,10.2371,639200.0
2005-10-03 13:00:00,11.45,11.48,11.43,11.44,256400.0,10.2371,10.264,10.2192,10.2282,256400.0
2005-10-03 13:30:00,11.44,11.46,11.44,11.45,346000.0,10.2282,10.2461,10.2282,10.2371,346000.0
2005-10-03 14:00:00,11.46,11.48,11.43,11.47,439600.0,10.2461,10.264,10.2192,10.255,439600.0
2005-10-03 14:30:00,11.47,11.5,11.45,11.45,987600.0,10.255,10.2818,10.2371,10.2371,987600.0
2005-10-03 15:00:00,11.46,11.49,11.44,11.48,546800.0,10.2461,10.2729,10.2282,10.264,546800.0
2005-10-03 15:30:00,11.47,11.49,11.43,11.44,1335200.0,10.255,10.2729,10.2192,10.2282,1335200.0
2005-10-04 09:30:00,11.49,11.56,11.46,11.49,442400.0,10.2729,10.3355,10.2461,10.2729,442400.0
2005-10-04 10:00:00,11.5,11.54,11.48,11.52,217600.0,10.2818,10.3176,10.264,10.2997,217600.0
2005-10-04 10:30:00,11.51,11.52,11.49,11.5,373200.0,10.2908,10.2997,10.2729,10.2818,373200.0
2005-10-04 11:00:00,11.51,11.51,11.43,11.43,311600.0,10.2908,10.2908,10.2192,10.2192,311600.0
2005-10-04 11:30:00,11.43,11.47,11.42,11.42,516000.0,10.2192,10.255,10.2103,10.2103,516000.0
2005-10-04 12:00:00,11.42,11.46,11.39,11.45,487200.0,10.2103,10.2461,10.1835,10.2371,487200.0
2005-10-04 12:30:00,11.45,11.51,11.43,11.5,459200.0,10.2371,10.2908,10.2192,10.2818,459200.0
2005-10-04 13:00:00,11.49,11.51,11.49,11.51,145600.0,10.2729,10.2908,10.2729,10.2908,145600.0
2005-10-04 13:30:00,11.5,11.52,11.49,11.49,538800.0,10.2818,10.2997,10.2729,10.2729,538800.0
2005-10-04 14:00:00,11.5,11.52,11.49,11.49,357600.0,10.2818,10.2997,10.2729,10.2729,357600.0
2005-10-04 14:30:00,11.49,11.5,11.41,11.43,827200.0,10.2729,10.2818,10.2014,10.2192,827200.0
2005-10-04 15:00:00,11.44,11.45,11.35,11.37,764800.0,10.2282,10.2371,10.1477,10.1656,764800.0
2005-10-04 15:30:00,11.37,11.39,11.31,11.39,1321200.0,10.1656,10.1835,10.112,10.1835,1321200.0
2005-10-05 09:30:00,11.31,11.31,11.23,11.29,942400.0,10.112,10.112,10.0404,10.0941,942400.0
2005-10-05 10:00:00,11.28,11.29,11.22,11.27,690000.0,10.0851,10.0941,10.0315,10.0762,690000.0
2005-10-05 10:30:00,11.27,11.3,11.24,11.26,364000.0,10.0762,10.103,10.0494,10.0673,364000.0
2005-10-05 11:00:00,11.26,11.29,11.24,11.25,643200.0,10.0673,10.0941,10.0494,10.0583,643200.0
2005-10-05 11:30:00,11.25,11.25,11.21,11.22,416000.0,10.0583,10.0583,10.0226,10.0315,416000.0
2005-10-05 12:00:00,11.21,11.22,11.17,11.2,488800.0,10.0226,10.0315,9.9868,10.0136,488800.0
2005-10-05 12:30:00,11.2,11.22,11.16,11.18,545200.0,10.0136,10.0315,9.9778,9.9957,545200.0
2005-10-05 13:00:00,11.17,11.23,11.17,11.21,203600.0,9.9868,10.0404,9.9868,10.0226,203600.0
2005-10-05 13:30:00,11.21,11.24,11.2,11.23,342800.0,10.0226,10.0494,10.0136,10.0404,342800.0
2005-10-05 14:00:00,11.23,11.25,11.21,11.24,291200.0,10.0404,10.0583,10.0226,10.0494,291200.0
2005-10-05 14:30:00,11.24,11.25,11.19,11.2,415200.0,10.0494,10.0583,10.0047,10.0136,415200.0
2005-10-05 15:00:00,11.2,11.22,11.09,11.12,453600.0,10.0136,10.0315,9.9153,9.9421,453600.0
2005-10-05 15:30:00,11.12,11.14,11.03,11.06,867200.0,9.9421,9.96,9.8616,9.8884,867200.0
2005-10-06 09:30:00,11.09,11.09,10.94,11.0,498400.0,9.9153,9.9153,9.7812,9.8348,498400.0
2005-10-06 10:00:00,11.0,11.04,10.9,10.93,450400.0,9.8348,9.8706,9.7454,9.7722,450400.0
2005-10-06 10:30:00,10.94,11.01,10.9,11.0,300400.0,9.7812,9.8437,9.7454,9.8348,300400.0
2005-10-06 11:00:00,11.0,11.06,10.98,11.01,350800.0,9.8348,9.8884,9.8169,9.8437,350800.0
2005-10-06 11:30:00,11.01,11.04,11.01,11.03,239600.0,9.8437,9.8706,9.8437,9.8616,239600.0
2005-10-06 12:00:00,11.03,11.05,11.02,11.02,318000.0,9.8616,9.8795,9.8527,9.8527,318000.0
2005-10-06 12:30:00,11.02,11.04,11.02,11.03,318400.0,9.8527,9.8706,9.8527,9.8616,318400.0
2005-10-06 13:00:00,11.03,11.04,11.0,11.02,252000.0,9.8616,9.8706,9.8348,9.8527,252000.0
2005-10-06 13:30:00,11.01,11.02,10.89,10.89,378400.0,9.8437,9.8527,9.7364,9.7364,378400.0
2005-10-06 14:00:00,10.89,10.9,10.81,10.82,331600.0,9.7364,9.7454,9.6649,9.6739,331600.0
2005-10-06 14:30:00,10.81,10.85,10.76,10.77,515600.0,9.6649,9.7007,9.6202,9.6292,515600.0
2005-10-06 15:00:00,10.77,10.82,10.73,10.73,523200.0,9.6292,9.6739,9.5934,9.5934,523200.0
2005-10-06 15:30:00,10.73,10.81,10.64,10.75,1423200.0,9.5934,9.6649,9.5129,9.6113,1423200.0
2005-10-07 09:30:00,10.81,11.07,10.78,10.98,716800.0,9.6649,9.8974,9.6381,9.8169,716800.0
2005-10-07 10:00:00,10.97,10.97,10.87,10.92,300800.0,9.808,9.808,9.7186,9.7633,300800.0
2005-10-07 10:30:00,10.92,10.93,10.86,10.88,409200.0,9.7633,9.7722,9.7096,9.7275,409200.0
2005-10-07 11:00:00,10.89,10.89,10.82,10.82,275600.0,9.7364,9.7364,9.6739,9.6739,275600.0
2005-10-07 11:30:00,10.83,10.83,10.75,10.82,411600.0,9.6828,9.6828,9.6113,9.6739,411600.0
2005-10-07 12:00:00,10.81,10.84,10.77,10.81,353600.0,9.6649,9.6917,9.6292,9.6649,353600.0
2005-10-07 12:30:00,10.82,10.87,10.8,10.86,311600.0,9.6739,9.7186,9.656,9.7096,311600.0
2005-10-07 13:00:00,10.86,10.9,10.85,10.88,184000.0,9.7096,9.7454,9.7007,9.7275,184000.0
2005-10-07 13:30:00,10.88,10.92,10.88,10.9,193200.0,9.7275,9.7633,9.7275,9.7454,193200.0
2005-10-07 14:00:00,10.9,10.9,10.86,10.86,200800.0,9.7454,9.7454,9.7096,9.7096,200800.0
2005-10-07 14:30:00,10.86,10.93,10.86,10.92,298000.0,9.7096,9.7722,9.7096,9.7633,298000.0
2005-10-07 15:00:00,10.91,10.96,10.9,10.93,526000.0,9.7543,9.799,9.7454,9.7722,526000.0
2005-10-07 15:30:00,10.93,10.93,10.91,10.91,470400.0,9.7722,9.7722,9.7543,9.7543,470400.0
2005-10-10 09:30:00,11.1,11.15,10.98,11.13,1476000.0,9.9242,9.9689,9.8169,9.951,1476000.0
2005-10-10 10:00:00,11.13,11.13,11.04,11.12,577200.0,9.951,9.951,9.8706,9.9421,577200.0
2005-10-10 10:30:00,11.12,11.22,11.12,11.2,1055600.0,9.9421,10.0315,9.9421,10.0136,1055600.0
2005-10-10 11:00:00,11.2,11.2,11.16,11.18,330000.0,10.0136,10.0136,9.9778,9.9957,330000.0
2005-10-10 11:30:00,11.18,11.19,11.1,11.12,297600.0,9.9957,10.0047,9.9242,9.9421,297600.0
2005-10-10 12:00:00,11.13,11.19,11.13,11.19,324000.0,9.951,10.0047,9.951,10.0047,324000.0
2005-10-10 12:30:00,11.19,11.2,11.16,11.19,159600.0,10.0047,10.0136,9.9778,10.0047,159600.0
2005-10-10 13:00:00,11.19,11.19,11.17,11.18,154800.0,10.0047,10.0047,9.9868,9.9957,154800.0
2005-10-10 13:30:00,11.18,11.18,11.11,11.15,688800.0,9.9957,9.9957,9.9331,9.9689,688800.0
2005-10-10 14:00:00,11.15,11.16,11.1,11.12,600000.0,9.9689,9.9778,9.9242,9.9421,600000.0
2005-10-10 14:30:00,11.12,11.19,11.11,11.15,531200.0,9.9421,10.0047,9.9331,9.9689,531200.0
2005-10-10 15:00:00,11.15,11.17,11.13,11.15,631200.0,9.9689,9.9868,9.951,9.9689,631200.0
2005-10-10 15:30:00,11.14,11.24,11.14,11.22,1602400.0,9.96,10.0494,9.96,10.0315,1602400.0
2005-10-11 09:30:00,11.64,11.84,11.61,11.68,2925600.0,10.407,10.5858,10.3802,10.4428,2925600.0
2005-10-11 10:00:00,11.67,11.73,11.4,11.54,1455600.0,10.4338,10.4875,10.1924,10.3176,1455600.0
2005-10-11 10:30:00,11.53,11.58,11.49,11.58,1072800.0,10.3087,10.3534,10.2729,10.3534,1072800.0
2005-10-11 11:00:00,11.57,11.58,11.34,11.44,758000.0,10.3444,10.3534,10.1388,10.2282,758000.0
2005-10-11 11:30:00,11.44,11.94,11.39,11.41,896800.0,10.2282,10.6752,10.1835,10.2014,896800.0
2005-10-11 12:00:00,11.41,11.45,11.28,11.3,420000.0,10.2014,10.2371,10.0851,10.103,420000.0
2005-10-11 12:30:00,11.3,11.31,11.27,11.28,214800.0,10.103,10.112,10.0762,10.0851,214800.0
2005-10-11 13:00:00,11.28,11.33,11.27,11.31,196800.0,10.0851,10.1298,10.0762,10.112,196800.0
2005-10-11 13:30:00,11.31,11.36,11.31,11.35,300800.0,10.112,10.1567,10.112,10.1477,300800.0
2005-10-11 14:00:00,11.35,11.49,11.31,11.49,522400.0,10.1477,10.2729,10.112,10.2729,522400.0
2005-10-11 14:30:00,11.47,11.48,11.38,11.38,417600.0,10.255,10.264,10.1745,10.1745,417600.0
2005-10-11 15:00:00,11.38,11.46,11.33,11.33,684000.0,10.1745,10.2461,10.1298,10.1298,684000.0
2005-10-11 15:30:00,11.33,11.38,11.3,11.36,1102000.0,10.1298,10.1745,10.103,10.1567,1102000.0
2005-10-12 09:30:00,11.36,11.58,11.36,11.41,864000.0,10.1567,10.3534,10.1567,10.2014,864000.0
2005-10-12 10:00:00,11.41,11.41,11.22,11.3,726000.0,10.2014,10.2014,10.0315,10.103,726000.0
2005-10-12 10:30:00,11.28,11.4,11.28,11.28,521200.0,10.0851,10.1924,10.0851,10.0851,521200.0
2005-10-12 11:00:00,11.29,11.31,11.16,11.22,668000.0,10.0941,10.112,9.9778,10.0315,668000.0
2005-10-12 11:30:00,11.22,11.23,10.95,10.98,521200.0,10.0315,10.0404,9.7901,9.8169,521200.0
2005-10-12 12:00:00,10.97,11.24,10.95,11.08,582000.0,9.808,10.0494,9.7901,9.9063,582000.0
2005-10-12 12:30:00,11.08,11.2,11.05,11.19,474400.0,9.9063,10.0136,9.8795,10.0047,474400.0
2005-10-12 13:00:00,11.18,11.28,11.16,11.28,638800.0,9.9957,10.0851,9.9778,10.0851,638800.0
2005-10-12 13:30:00,11.26,11.29,11.18,11.2,883600.0,10.0673,10.0941,9.9957,10.0136,883600.0
2005-10-12 14:00:00,11.19,11.21,10.99,11.08,561200.0,10.0047,10.0226,9.8259,9.9063,561200.0
2005-10-12 14:30:00,11.09,11.09,10.9,10.91,1374000.0,9.9153,9.9153,9.7454,9.7543,1374000.0
2005-10-12 15:00:00,10.92,10.99,10.87,10.97,892000.0,9.7633,9.8259,9.7186,9.808,892000.0
2005-10-12 15:30:00,10.97,11.07,10.96,11.02,1478400.0,9.808,9.8974,9.799,9.8527,1478400.0
2005-10-13 09:30:00,10.93,10.96,10.78,10.82,1344000.0,9.7722,9.799,9.6381,9.6739,1344000.0
2005-10-13 10:00:00,10.82,10.88,10.81,10.88,536400.0,9.6739,9.7275,9.6649,9.7275,536400.0
2005-10-13 10:30:00,10.88,10.9,10.84,10.88,382400.0,9.7275,9.7454,9.6917,9.7275,382400.0
2005-10-13 11:00:00,10.87,10.9,10.85,10.88,300000.0,9.7186,9.7454,9.7007,9.7275,300000.0
2005-10-13 11:30:00,10.88,10.9,10.85,10.88,372800.0,9.7275,9.7454,9.7007,9.7275,372800.0
2005-10-13 12:00:00,10.88,10.93,10.86,10.87,374800.0,9.7275,9.7722,9.7096,9.7186,374800.0
2005-10-13 12:30:00,10.87,10.93,10.87,10.93,225600.0,9.7186,9.7722,9.7186,9.7722,225600.0
2005-10-13 13:00:00,10.91,10.93,10.85,10.87,190400.0,9.7543,9.7722,9.7007,9.7186,190400.0
2005-10-13 13:30:00,10.87,10.87,10.83,10.87,170800.0,9.7186,9.7186,9.6828,9.7186,170800.0
2005-10-13 14:00:00,10.87,10.93,10.85,10.86,304800.0,9.7186,9.7722,9.7007,9.7096,304800.0
2005-10-13 14:30:00,10.86,11.0,10.86,10.96,352800.0,9.7096,9.8348,9.7096,9.799,352800.0
2005-10-13 15:00:00,10.96,11.0,10.91,10.94,342400.0,9.799,9.8348,9.7543,9.7812,342400.0
2005-10-13 15:30:00,10.94,10.97,10.91,10.95,558800.0,9.7812,9.808,9.7543,9.7901,558800.0
2005-10-14 09:30:00,10.95,11.11,10.94,10.98,441600.0,9.7901,9.9331,9.7812,9.8169,441600.0
2005-10-14 10:00:00,10.97,10.99,10.92,10.95,310400.0,9.808,9.8259,9.7633,9.7901,310400.0
2005-10-14 10:30:00,10.95,11.09,10.95,11.08,254800.0,9.7901,9.9153,9.7901,9.9063,254800.0
2005-10-14 11:00:00,11.08,11.13,11.06,11.11,204400.0,9.9063,9.951,9.8884,9.9331,204400.0
2005-10-14 11:30:00,11.11,11.17,11.1,11.15,164000.0,9.9331,9.9868,9.9242,9.9689,164000.0
2005-10-14 12:00:00,11.15,11.18,11.13,11.13,157600.0,9.9689,9.9957,9.951,9.951,157600.0
2005-10-14 12:30:00,11.14,11.14,11.05,11.06,162400.0,9.96,9.96,9.8795,9.8884,162400.0
2005-10-14 13:00:00,11.06,11.1,11.06,11.09,197600.0,9.8884,9.9242,9.8884,9.9153,197600.0
2005-10-14 13:30:00,11.09,11.13,11.06,11.11,83600.0,9.9153,9.951,9.8884,9.9331,83600.0
2005-10-14 14:00:00,11.11,11.13,11.09,11.13,110400.0,9.9331,9.951,9.9153,9.951,110400.0
2005-10-14 14:30:00,11.13,11.18,11.11,11.15,182000.0,9.951,9.9957,9.9331,9.9689,182000.0
2005-10-14 15:00:00,11.15,11.18,11.15,11.17,325600.0,9.9689,9.9957,9.9689,9.9868,325600.0
2005-10-14 15:30:00,11.17,11.17,11.12,11.16,341200.0,9.9868,9.9868,9.9421,9.9778,341200.0
2005-10-17 09:30:00,11.19,11.2,11.06,11.09,293600.0,10.0047,10.0136,9.8884,9.9153,293600.0
2005-10-17 10:00:00,11.09,11.17,11.07,11.1,623200.0,9.9153,9.9868,9.8974,9.9242,623200.0
2005-10-17 10:30:00,11.1,11.15,11.1,11.13,292000.0,9.9242,9.9689,9.9242,9.951,292000.0
2005-10-17 11:00:00,11.13,11.14,11.1,11.1,228800.0,9.951,9.96,9.9242,9.9242,228800.0
2005-10-17 11:30:00,11.1,11.1,11.08,11.1,256000.0,9.9242,9.9242,9.9063,9.9242,256000.0
2005-10-17 12:00:00,11.11,11.12,11.08,11.09,255200.0,9.9331,9.9421,9.9063,9.9153,255200.0
2005-10-17 12:30:00,11.09,11.09,11.0,11.03,542800.0,9.9153,9.9153,9.8348,9.8616,542800.0
2005-10-17 13:00:00,11.03,11.06,11.02,11.05,251600.0,9.8616,9.8884,9.8527,9.8795,251600.0
2005-10-17 13:30:00,11.05,11.1,11.04,11.1,328400.0,9.8795,9.9242,9.8706,9.9242,328400.0
2005-10-17 14:00:00,11.1,11.12,11.09,11.11,245200.0,9.9242,9.9421,9.9153,9.9331,245200.0
2005-10-17 14:30:00,11.11,11.15,11.1,11.13,362800.0,9.9331,9.9689,9.9242,9.951,362800.0
2005-10-17 15:00:00,11.14,11.15,11.1,11.11,722000.0,9.96,9.9689,9.9242,9.9331,722000.0
2005-10-17 15:30:00,11.12,11.13,11.09,11.11,513600.0,9.9421,9.951,9.9153,9.9331,513600.0
2005-10-18 09:30:00,11.11,11.12,11.04,11.09,667600.0,9.9331,9.9421,9.8706,9.9153,667600.0
2005-10-18 10:00:00,11.09,11.1,11.03,11.04,483200.0,9.9153,9.9242,9.8616,9.8706,483200.0
2005-10-18 10:30:00,11.03,11.04,10.95,11.0,467200.0,9.8616,9.8706,9.7901,9.8348,467200.0
2005-10-18 11:00:00,11.01,11.08,11.01,11.04,280800.0,9.8437,9.9063,9.8437,9.8706,280800.0
2005-10-18 11:30:00,11.04,11.06,11.0,11.0,242800.0,9.8706,9.8884,9.8348,9.8348,242800.0
2005-10-18 12:00:00,11.01,11.04,11.0,11.02,59600.0,9.8437,9.8706,9.8348,9.8527,59600.0
2005-10-18 12:30:00,11.02,11.04,11.02,11.03,58800.0,9.8527,9.8706,9.8527,9.8616,58800.0
2005-10-18 13:00:00,11.03,11.03,10.97,10.99,307600.0,9.8616,9.8616,9.808,9.8259,307600.0
2005-10-18 13:30:00,10.99,10.99,10.95,10.97,270400.0,9.8259,9.8259,9.7901,9.808,270400.0
2005-10-18 14:00:00,10.98,11.02,10.97,10.99,192000.0,9.8169,9.8527,9.808,9.8259,192000.0
2005-10-18 14:30:00,10.99,11.02,10.97,10.99,212000.0,9.8259,9.8527,9.808,9.8259,212000.0
2005-10-18 15:00:00,10.99,11.03,10.95,10.98,311600.0,9.8259,9.8616,9.7901,9.8169,311600.0
2005-10-18 15:30:00,10.99,11.01,10.93,10.93,872000.0,9.8259,9.8437,9.7722,9.7722,872000.0
2005-10-19 09:30:00,10.91,10.95,10.63,10.71,1141600.0,9.7543,9.7901,9.504,9.5755,1141600.0
2005-10-19 10:00:00,10.71,10.78,10.63,10.64,700000.0,9.5755,9.6381,9.504,9.5129,700000.0
2005-10-19 10:30:00,10.65,10.75,10.65,10.7,1274800.0,9.5219,9.6113,9.5219,9.5666,1274800.0
2005-10-19 11:00:00,10.7,10.73,10.69,10.7,431600.0,9.5666,9.5934,9.5576,9.5666,431600.0
2005-10-19 11:30:00,10.7,10.73,10.69,10.71,143600.0,9.5666,9.5934,9.5576,9.5755,143600.0
2005-10-19 12:00:00,10.71,10.71,10.56,10.65,729600.0,9.5755,9.5755,9.4414,9.5219,729600.0
2005-10-19 12:30:00,10.65,10.69,10.6,10.65,472800.0,9.5219,9.5576,9.4772,9.5219,472800.0
2005-10-19 13:00:00,10.64,10.7,10.63,10.68,437600.0,9.5129,9.5666,9.504,9.5487,437600.0
2005-10-19 13:30:00,10.68,10.71,10.67,10.69,358800.0,9.5487,9.5755,9.5398,9.5576,358800.0
2005-10-19 14:00:00,10.69,10.78,10.68,10.78,786800.0,9.5576,9.6381,9.5487,9.6381,786800.0
2005-10-19 14:30:00,10.78,10.94,10.75,10.92,1139600.0,9.6381,9.7812,9.6113,9.7633,1139600.0
2005-10-19 15:00:00,10.93,11.04,10.92,11.0,1059200.0,9.7722,9.8706,9.7633,9.8348,1059200.0
2005-10-19 15:30:00,10.99,11.01,10.96,11.01,812000.0,9.8259,9.8437,9.799,9.8437,812000.0
2005-10-20 09:30:00,11.11,11.11,11.0,11.04,422400.0,9.9331,9.9331,9.8348,9.8706,422400.0
2005-10-20 10:00:00,11.04,11.22,11.01,11.2,474800.0,9.8706,10.0315,9.8437,10.0136,474800.0
2005-10-20 10:30:00,11.19,11.22,11.1,11.1,468400.0,10.0047,10.0315,9.9242,9.9242,468400.0
2005-10-20 11:00:00,11.09,11.15,11.03,11.14,324000.0,9.9153,9.9689,9.8616,9.96,324000.0
2005-10-20 11:30:00,11.15,11.21,11.12,11.17,470400.0,9.9689,10.0226,9.9421,9.9868,470400.0
2005-10-20 12:00:00,11.18,11.2,11.15,11.18,181200.0,9.9957,10.0136,9.9689,9.9957,181200.0
2005-10-20 12:30:00,11.18,11.22,11.18,11.2,108800.0,9.9957,10.0315,9.9957,10.0136,108800.0
2005-10-20 13:00:00,11.2,11.25,11.17,11.18,189600.0,10.0136,10.0583,9.9868,9.9957,189600.0
2005-10-20 13:30:00,11.18,11.21,11.16,11.19,155600.0,9.9957,10.0226,9.9778,10.0047,155600.0
2005-10-20 14:00:00,11.19,11.22,11.11,11.11,469200.0,10.0047,10.0315,9.9331,9.9331,469200.0
2005-10-20 14:30:00,11.11,11.18,10.89,10.96,1156400.0,9.9331,9.9957,9.7364,9.799,1156400.0
2005-10-20 15:00:00,10.96,10.98,10.85,10.88,406400.0,9.799,9.8169,9.7007,9.7275,406400.0
2005-10-20 15:30:00,10.88,11.01,10.88,10.98,716800.0,9.7275,9.8437,9.7275,9.8169,716800.0
2005-10-21 09:30:00,11.09,11.2,11.0,11.17,1910800.0,9.9153,10.0136,9.8348,9.9868,1910800.0
2005-10-21 10:00:00,11.17,11.22,11.12,11.22,483600.0,9.9868,10.0315,9.9421,10.0315,483600.0
2005-10-21 10:30:00,11.22,11.22,11.08,11.08,518000.0,10.0315,10.0315,9.9063,9.9063,518000.0
2005-10-21 11:00:00,11.09,11.14,11.07,11.09,111600.0,9.9153,9.96,9.8974,9.9153,111600.0
2005-10-21 11:30:00,11.09,11.15,11.09,11.13,221600.0,9.9153,9.9689,9.9153,9.951,221600.0
2005-10-21 12:00:00,11.12,11.19,11.1,11.17,202000.0,9.9421,10.0047,9.9242,9.9868,202000.0
2005-10-21 12:30:00,11.18,11.25,11.15,11.25,203600.0,9.9957,10.0583,9.9689,10.0583,203600.0
2005-10-21 13:00:00,11.25,11.25,11.12,11.13,322400.0,10.0583,10.0583,9.9421,9.951,322400.0
2005-10-21 13:30:00,11.13,11.14,11.09,11.11,192800.0,9.951,9.96,9.9153,9.9331,192800.0
2005-10-21 14:00:00,11.1,11.17,11.1,11.14,132000.0,9.9242,9.9868,9.9242,9.96,132000.0
2005-10-21 14:30:00,11.15,11.24,11.15,11.23,217200.0,9.9689,10.0494,9.9689,10.0404,217200.0
2005-10-21 15:00:00,11.23,11.29,11.21,11.26,440800.0,10.0404,10.0941,10.0226,10.0673,440800.0
2005-10-21 15:30:00,11.26,11.28,11.24,11.27,736800.0,10.0673,10.0851,10.0494,10.0762,736800.0
2005-10-24 09:30:00,11.28,11.44,11.26,11.42,425200.0,10.0851,10.2282,10.0673,10.2103,425200.0
2005-10-24 10:00:00,11.44,11.51,11.44,11.46,470800.0,10.2282,10.2908,10.2282,10.2461,470800.0
2005-10-24 10:30:00,11.47,11.52,11.33,11.41,580800.0,10.255,10.2997,10.1298,10.2014,580800.0
2005-10-24 11:00:00,11.41,11.47,11.4,11.47,305600.0,10.2014,10.255,10.1924,10.255,305600.0
2005-10-24 11:30:00,11.47,11.54,11.46,11.54,198000.0,10.255,10.3176,10.2461,10.3176,198000.0
2005-10-24 12:00:00,11.54,11.6,11.52,11.6,328400.0,10.3176,10.3712,10.2997,10.3712,328400.0
2005-10-24 12:30:00,11.6,11.61,11.5,11.53,281600.0,10.3712,10.3802,10.2818,10.3087,281600.0
2005-10-24 13:00:00,11.53,11.59,11.52,11.57,252400.0,10.3087,10.3623,10.2997,10.3444,252400.0
2005-10-24 13:30:00,11.57,11.6,11.54,11.54,378400.0,10.3444,10.3712,10.3176,10.3176,378400.0
2005-10-24 14:00:00,11.54,11.55,11.52,11.52,290800.0,10.3176,10.3265,10.2997,10.2997,290800.0
2005-10-24 14:30:00,11.52,11.53,11.45,11.46,663600.0,10.2997,10.3087,10.2371,10.2461,663600.0
2005-10-24 15:00:00,11.46,11.48,11.43,11.46,463200.0,10.2461,10.264,10.2192,10.2461,463200.0
2005-10-24 15:30:00,11.46,11.53,11.4,11.53,1160400.0,10.2461,10.3087,10.1924,10.3087,1160400.0
2005-10-25 09:30:00,11.51,11.54,11.38,11.41,344800.0,10.2908,10.3176,10.1745,10.2014,344800.0
2005-10-25 10:00:00,11.4,11.59,11.4,11.59,159600.0,10.1924,10.3623,10.1924,10.3623,159600.0
2005-10-25 10:30:00,11.58,11.59,11.5,11.5,152400.0,10.3534,10.3623,10.2818,10.2818,152400.0
2005-10-25 11:00:00,11.51,11.51,11.43,11.45,210000.0,10.2908,10.2908,10.2192,10.2371,210000.0
2005-10-25 11:30:00,11.44,11.45,11.43,11.43,112000.0,10.2282,10.2371,10.2192,10.2192,112000.0
2005-10-25 12:00:00,11.43,11.47,11.42,11.43,83600.0,10.2192,10.255,10.2103,10.2192,83600.0
2005-10-25 12:30:00,11.43,11.45,11.4,11.4,74800.0,10.2192,10.2371,10.1924,10.1924,74800.0
2005-10-25 13:00:00,11.4,11.44,11.4,11.41,86400.0,10.1924,10.2282,10.1924,10.2014,86400.0
2005-10-25 13:30:00,11.4,11.46,11.38,11.43,168800.0,10.1924,10.2461,10.1745,10.2192,168800.0
2005-10-25 14:00:00,11.43,11.46,11.42,11.45,225200.0,10.2192,10.2461,10.2103,10.2371,225200.0
2005-10-25 14:30:00,11.45,11.51,11.44,11.46,177200.0,10.2371,10.2908,10.2282,10.2461,177200.0
2005-10-25 15:00:00,11.46,11.46,11.42,11.44,385600.0,10.2461,10.2461,10.2103,10.2282,385600.0
2005-10-25 15:30:00,11.44,11.49,11.43,11.49,405200.0,10.2282,10.2729,10.2192,10.2729,405200.0
2005-10-26 09:30:00,11.4,11.6,11.4,11.58,264400.0,10.1924,10.3712,10.1924,10.3534,264400.0
2005-10-26 10:00:00,11.56,11.59,11.54,11.57,308800.0,10.3355,10.3623,10.3176,10.3444,308800.0
2005-10-26 10:30:00,11.57,11.57,11.47,11.47,336800.0,10.3444,10.3444,10.255,10.255,336800.0
2005-10-26 11:00:00,11.47,11.49,11.42,11.45,571600.0,10.255,10.2729,10.2103,10.2371,571600.0
2005-10-26 11:30:00,11.46,11.47,11.43,11.46,239200.0,10.2461,10.255,10.2192,10.2461,239200.0
2005-10-26 12:00:00,11.47,11.47,11.44,11.45,223600.0,10.255,10.255,10.2282,10.2371,223600.0
2005-10-26 12:30:00,11.45,11.46,11.41,11.41,298000.0,10.2371,10.2461,10.2014,10.2014,298000.0
2005-10-26 13:00:00,11.41,11.41,11.31,11.33,358400.0,10.2014,10.2014,10.112,10.1298,358400.0
2005-10-26 13:30:00,11.32,11.32,11.27,11.28,331600.0,10.1209,10.1209,10.0762,10.0851,331600.0
2005-10-26 14:00:00,11.29,11.38,11.28,11.37,308400.0,10.0941,10.1745,10.0851,10.1656,308400.0
2005-10-26 14:30:00,11.37,11.4,11.32,11.35,222800.0,10.1656,10.1924,10.1209,10.1477,222800.0
2005-10-26 15:00:00,11.36,11.38,11.31,11.32,578800.0,10.1567,10.1745,10.112,10.1209,578800.0
2005-10-26 15:30:00,11.32,11.34,11.29,11.31,1532400.0,10.1209,10.1388,10.0941,10.112,1532400.0
2005-10-27 09:30:00,11.33,11.33,11.16,11.16,506800.0,10.1298,10.1298,9.9778,9.9778,506800.0
2005-10-27 10:00:00,11.17,11.18,11.08,11.17,382800.0,9.9868,9.9957,9.9063,9.9868,382800.0
2005-10-27 10:30:00,11.15,11.19,11.0,11.02,938800.0,9.9689,10.0047,9.8348,9.8527,938800.0
2005-10-27 11:00:00,11.02,11.07,11.02,11.02,585600.0,9.8527,9.8974,9.8527,9.8527,585600.0
2005-10-27 11:30:00,11.02,11.04,10.99,11.0,703200.0,9.8527,9.8706,9.8259,9.8348,703200.0
2005-10-27 12:00:00,11.0,11.02,10.98,11.0,716000.0,9.8348,9.8527,9.8169,9.8348,716000.0
2005-10-27 12:30:00,11.0,11.03,10.99,11.01,621600.0,9.8348,9.8616,9.8259,9.8437,621600.0
2005-10-27 13:00:00,11.01,11.2,10.94,10.96,423600.0,9.8437,10.0136,9.7812,9.799,423600.0
2005-10-27 13:30:00,10.96,11.03,10.96,11.01,385200.0,9.799,9.8616,9.799,9.8437,385200.0
2005-10-27 14:00:00,11.02,11.02,10.99,11.01,243600.0,9.8527,9.8527,9.8259,9.8437,243600.0
2005-10-27 14:30:00,11.01,11.03,10.99,11.0,547600.0,9.8437,9.8616,9.8259,9.8348,547600.0
2005-10-27 15:00:00,11.0,11.02,10.95,10.95,549200.0,9.8348,9.8527,9.7901,9.7901,549200.0
2005-10-27 15:30:00,10.95,10.96,10.86,10.86,1139600.0,9.7901,9.799,9.7096,9.7096,1139600.0
2005-10-28 09:30:00,11.03,11.19,10.99,11.16,540000.0,9.8616,10.0047,9.8259,9.9778,540000.0
2005-10-28 10:00:00,11.17,11.26,11.13,11.23,613600.0,9.9868,10.0673,9.951,10.0404,613600.0
2005-10-28 10:30:00,11.22,11.24,11.12,11.12,981200.0,10.0315,10.0494,9.9421,9.9421,981200.0
2005-10-28 11:00:00,11.12,11.18,11.09,11.18,635600.0,9.9421,9.9957,9.9153,9.9957,635600.0
2005-10-28 11:30:00,11.18,11.24,11.13,11.24,508800.0,9.9957,10.0494,9.951,10.0494,508800.0
2005-10-28 12:00:00,11.24,11.26,11.21,11.24,210800.0,10.0494,10.0673,10.0226,10.0494,210800.0
2005-10-28 12:30:00,11.24,11.35,11.24,11.35,530800.0,10.0494,10.1477,10.0494,10.1477,530800.0
2005-10-28 13:00:00,11.35,11.47,11.35,11.41,901200.0,10.1477,10.255,10.1477,10.2014,901200.0
2005-10-28 13:30:00,11.41,11.43,11.25,11.31,527600.0,10.2014,10.2192,10.0583,10.112,527600.0
2005-10-28 14:00:00,11.31,11.33,11.26,11.29,595600.0,10.112,10.1298,10.0673,10.0941,595600.0
2005-10-28 14:30:00,11.29,11.38,11.29,11.36,443200.0,10.0941,10.1745,10.0941,10.1567,443200.0
2005-10-28 15:00:00,11.36,11.41,11.31,11.33,736000.0,10.1567,10.2014,10.112,10.1298,736000.0
2005-10-28 15:30:00,11.32,11.44,11.29,11.35,1086800.0,10.1209,10.2282,10.0941,10.1477,1086800.0
2005-10-31 09:30:00,11.1,11.22,11.0,11.08,2019600.0,9.9242,10.0315,9.8348,9.9063,2019600.0
2005-10-31 10:00:00,11.08,11.13,11.01,11.11,765600.0,9.9063,9.951,9.8437,9.9331,765600.0
2005-10-31 10:30:00,11.11,11.26,11.1,11.2,1672400.0,9.9331,10.0673,9.9242,10.0136,1672400.0
2005-10-31 11:00:00,11.18,11.64,11.09,11.12,558800.0,9.9957,10.407,9.9153,9.9421,558800.0
2005-10-31 11:30:00,11.13,11.14,11.09,11.11,668400.0,9.951,9.96,9.9153,9.9331,668400.0
2005-10-31 12:00:00,11.11,11.13,11.03,11.05,901600.0,9.9331,9.951,9.8616,9.8795,901600.0
2005-10-31 12:30:00,11.05,11.05,10.93,10.95,754800.0,9.8795,9.8795,9.7722,9.7901,754800.0
2005-10-31 13:00:00,10.95,11.02,10.93,10.96,443600.0,9.7901,9.8527,9.7722,9.799,443600.0
2005-10-31 13:30:00,10.96,10.97,10.83,10.86,690000.0,9.799,9.808,9.6828,9.7096,690000.0
2005-10-31 14:00:00,10.86,11.0,10.85,10.93,464000.0,9.7096,9.8348,9.7007,9.7722,464000.0
2005-10-31 14:30:00,10.93,10.97,10.88,10.95,500400.0,9.7722,9.808,9.7275,9.7901,500400.0
2005-10-31 15:00:00,10.96,11.01,10.89,10.99,1161600.0,9.799,9.8437,9.7364,9.8259,1161600.0
2005-10-31 15:30:00,10.99,11.02,10.96,10.99,958000.0,9.8259,9.8527,9.799,9.8259,958000.0
2005-11-01 09:30:00,11.01,11.11,10.93,11.1,721200.0,9.8437,9.9331,9.7722,9.9242,721200.0
2005-11-01 10:00:00,11.11,11.12,11.03,11.09,531200.0,9.9331,9.9421,9.8616,9.9153,531200.0
2005-11-01 10:30:00,11.1,11.11,11.03,11.06,268800.0,9.9242,9.9331,9.8616,9.8884,268800.0
2005-11-01 11:00:00,11.06,11.06,10.98,10.98,404400.0,9.8884,9.8884,9.8169,9.8169,404400.0
2005-11-01 11:30:00,10.98,11.05,10.97,10.98,220000.0,9.8169,9.8795,9.808,9.8169,220000.0
2005-11-01 12:00:00,10.98,10.99,10.89,10.92,365200.0,9.8169,9.8259,9.7364,9.7633,365200.0
2005-11-01 12:30:00,10.92,10.94,10.9,10.92,242800.0,9.7633,9.7812,9.7454,9.7633,242800.0
2005-11-01 13:00:00,10.92,10.93,10.84,10.84,294000.0,9.7633,9.7722,9.6917,9.6917,294000.0
2005-11-01 13:30:00,10.85,10.85,10.81,10.84,331200.0,9.7007,9.7007,9.6649,9.6917,331200.0
2005-11-01 14:00:00,10.84,10.95,10.83,10.85,720000.0,9.6917,9.7901,9.6828,9.7007,720000.0
2005-11-01 14:30:00,10.85,10.89,10.8,10.82,684000.0,9.7007,9.7364,9.656,9.6739,684000.0
2005-11-01 15:00:00,10.81,10.87,10.81,10.86,604400.0,9.6649,9.7186,9.6649,9.7096,604400.0
2005-11-01 15:30:00,10.86,10.9,10.84,10.86,902800.0,9.7096,9.7454,9.6917,9.7096,902800.0
2005-11-02 09:30:00,10.84,11.0,10.81,10.9,579200.0,9.6917,9.8348,9.6649,9.7454,579200.0
2005-11-02 10:00:00,10.9,10.92,10.75,10.76,1109200.0,9.7454,9.7633,9.6113,9.6202,1109200.0
2005-11-02 10:30:00,10.76,10.88,10.76,10.84,870800.0,9.6202,9.7275,9.6202,9.6917,870800.0
2005-11-02 11:00:00,10.84,10.87,10.83,10.85,492800.0,9.6917,9.7186,9.6828,9.7007,492800.0
2005-11-02 11:30:00,10.85,10.88,10.85,10.87,574000.0,9.7007,9.7275,9.7007,9.7186,574000.0
2005-11-02 12:00:00,10.87,10.87,10.8,10.83,719200.0,9.7186,9.7186,9.656,9.6828,719200.0
2005-11-02 12:30:00,10.83,10.86,10.8,10.84,756400.0,9.6828,9.7096,9.656,9.6917,756400.0
2005-11-02 13:00:00,10.84,10.86,10.84,10.85,510000.0,9.6917,9.7096,9.6917,9.7007,510000.0
2005-11-02 13:30:00,10.85,10.85,10.84,10.84,214800.0,9.7007,9.7007,9.6917,9.6917,214800.0
2005-11-02 14:00:00,10.84,10.86,10.83,10.85,462400.0,9.6917,9.7096,9.6828,9.7007,462400.0
2005-11-02 14:30:00,10.86,10.86,10.77,10.79,662400.0,9.7096,9.7096,9.6292,9.647,662400.0
2005-11-02 15:00:00,10.79,10.85,10.78,10.81,549600.0,9.647,9.7007,9.6381,9.6649,549600.0
2005-11-02 15:30:00,10.81,10.85,10.8,10.84,1102000.0,9.6649,9.7007,9.656,9.6917,1102000.0
2005-11-03 09:30:00,10.85,10.99,10.85,10.97,450800.0,9.7007,9.8259,9.7007,9.808,450800.0
2005-11-03 10:00:00,10.99,11.12,10.99,11.06,1078800.0,9.8259,9.9421,9.8259,9.8884,1078800.0
2005-11-03 10:30:00,11.06,11.13,11.05,11.11,561200.0,9.8884,9.951,9.8795,9.9331,561200.0
2005-11-03 11:00:00,11.12,11.13,11.08,11.09,498000.0,9.9421,9.951,9.9063,9.9153,498000.0
2005-11-03 11:30:00,11.09,11.1,11.05,11.09,462000.0,9.9153,9.9242,9.8795,9.9153,462000.0
2005-11-03 12:00:00,11.08,11.13,11.08,11.12,288000.0,9.9063,9.951,9.9063,9.9421,288000.0
2005-11-03 12:30:00,11.12,11.2,11.12,11.2,588800.0,9.9421,10.0136,9.9421,10.0136,588800.0
2005-11-03 13:00:00,11.19,11.31,11.19,11.27,897200.0,10.0047,10.112,10.0047,10.0762,897200.0
2005-11-03 13:30:00,11.27,11.34,11.25,11.34,436400.0,10.0762,10.1388,10.0583,10.1388,436400.0
2005-11-03 14:00:00,11.34,11.34,11.3,11.31,471200.0,10.1388,10.1388,10.103,10.112,471200.0
2005-11-03 14:30:00,11.31,11.33,11.24,11.26,528800.0,10.112,10.1298,10.0494,10.0673,528800.0
2005-11-03 15:00:00,11.26,11.27,11.13,11.22,763200.0,10.0673,10.0762,9.951,10.0315,763200.0
2005-11-03 15:30:00,11.22,11.28,11.18,11.25,572400.0,10.0315,10.0851,9.9957,10.0583,572400.0
2005-11-04 09:30:00,11.3,11.3,11.2,11.24,434800.0,10.103,10.103,10.0136,10.0494,434800.0
2005-11-04 10:00:00,11.24,11.33,11.2,11.22,397600.0,10.0494,10.1298,10.0136,10.0315,397600.0
2005-11-04 10:30:00,11.24,11.24,11.12,11.13,346400.0,10.0494,10.0494,9.9421,9.951,346400.0
2005-11-04 11:00:00,11.13,11.2,11.13,11.17,344800.0,9.951,10.0136,9.951,9.9868,344800.0
2005-11-04 11:30:00,11.17,11.19,11.09,11.13,256800.0,9.9868,10.0047,9.9153,9.951,256800.0
2005-11-04 12:00:00,11.13,11.22,11.12,11.21,161600.0,9.951,10.0315,9.9421,10.0226,161600.0
2005-11-04 12:30:00,11.2,11.23,11.19,11.22,98400.0,10.0136,10.0404,10.0047,10.0315,98400.0
2005-11-04 13:00:00,11.22,11.22,11.18,11.21,236000.0,10.0315,10.0315,9.9957,10.0226,236000.0
2005-11-04 13:30:00,11.21,11.22,11.19,11.19,121600.0,10.0226,10.0315,10.0047,10.0047,121600.0
2005-11-04 14:00:00,11.19,11.22,11.19,11.21,159600.0,10.0047,10.0315,10.0047,10.0226,159600.0
2005-11-04 14:30:00,11.21,11.25,11.2,11.21,303200.0,10.0226,10.0583,10.0136,10.0226,303200.0
2005-11-04 15:00:00,11.2,11.24,11.2,11.21,221200.0,10.0136,10.0494,10.0136,10.0226,221200.0
2005-11-04 15:30:00,11.21,11.28,11.2,11.26,431600.0,10.0226,10.0851,10.0136,10.0673,431600.0
2005-11-07 09:30:00,11.35,11.4,11.22,11.24,602400.0,10.1477,10.1924,10.0315,10.0494,602400.0
2005-11-07 10:00:00,11.25,11.29,11.13,11.15,394800.0,10.0583,10.0941,9.951,9.9689,394800.0
2005-11-07 10:30:00,11.16,11.22,11.13,11.21,359200.0,9.9778,10.0315,9.951,10.0226,359200.0
2005-11-07 11:00:00,11.21,11.21,11.17,11.2,216400.0,10.0226,10.0226,9.9868,10.0136,216400.0
2005-11-07 11:30:00,11.2,11.24,11.2,11.24,144000.0,10.0136,10.0494,10.0136,10.0494,144000.0
2005-11-07 12:00:00,11.24,11.27,11.24,11.26,161600.0,10.0494,10.0762,10.0494,10.0673,161600.0
2005-11-07 12:30:00,11.26,11.3,11.24,11.3,192000.0,10.0673,10.103,10.0494,10.103,192000.0
2005-11-07 13:00:00,11.29,11.33,11.28,11.3,269200.0,10.0941,10.1298,10.0851,10.103,269200.0
2005-11-07 13:30:00,11.3,11.35,11.3,11.33,432400.0,10.103,10.1477,10.103,10.1298,432400.0
2005-11-07 14:00:00,11.33,11.35,11.33,11.34,437200.0,10.1298,10.1477,10.1298,10.1388,437200.0
2005-11-07 14:30:00,11.34,11.35,11.28,11.31,317600.0,10.1388,10.1477,10.0851,10.112,317600.0
2005-11-07 15:00:00,11.31,11.31,11.28,11.3,186400.0,10.112,10.112,10.0851,10.103,186400.0
2005-11-07 15:30:00,11.3,11.31,11.28,11.3,467200.0,10.103,10.112,10.0851,10.103,467200.0
2005-11-08 09:30:00,11.26,11.34,11.2,11.25,216000.0,10.0673,10.1388,10.0136,10.0583,216000.0
2005-11-08 10:00:00,11.27,11.29,11.2,11.26,354000.0,10.0762,10.0941,10.0136,10.0673,354000.0
2005-11-08 10:30:00,11.25,11.35,11.24,11.34,296000.0,10.0583,10.1477,10.0494,10.1388,296000.0
2005-11-08 11:00:00,11.34,11.35,11.31,11.34,218000.0,10.1388,10.1477,10.112,10.1388,218000.0
2005-11-08 11:30:00,11.33,11.35,11.29,11.34,177600.0,10.1298,10.1477,10.0941,10.1388,177600.0
2005-11-08 12:00:00,11.35,11.35,11.29,11.31,140800.0,10.1477,10.1477,10.0941,10.112,140800.0
2005-11-08 12:30:00,11.32,11.35,11.3,11.35,176400.0,10.1209,10.1477,10.103,10.1477,176400.0
2005-11-08 13:00:00,11.34,11.35,11.3,11.35,227600.0,10.1388,10.1477,10.103,10.1477,227600.0
2005-11-08 13:30:00,11.35,11.36,11.27,11.28,250800.0,10.1477,10.1567,10.0762,10.0851,250800.0
2005-11-08 14:00:00,11.28,11.35,11.27,11.3,232000.0,10.0851,10.1477,10.0762,10.103,232000.0
2005-11-08 14:30:00,11.28,11.31,11.26,11.27,187600.0,10.0851,10.112,10.0673,10.0762,187600.0
2005-11-08 15:00:00,11.26,11.28,11.22,11.28,248000.0,10.0673,10.0851,10.0315,10.0851,248000.0
2005-11-08 15:30:00,11.28,11.29,11.26,11.29,212800.0,10.0851,10.0941,10.0673,10.0941,212800.0
2005-11-09 09:30:00,11.29,11.3,11.18,11.24,303200.0,10.0941,10.103,9.9957,10.0494,303200.0
2005-11-09 10:00:00,11.24,11.27,11.19,11.22,212000.0,10.0494,10.0762,10.0047,10.0315,212000.0
2005-11-09 10:30:00,11.23,11.25,11.2,11.21,75600.0,10.0404,10.0583,10.0136,10.0226,75600.0
2005-11-09 11:00:00,11.2,11.24,11.18,11.23,76400.0,10.0136,10.0494,9.9957,10.0404,76400.0
2005-11-09 11:30:00,11.23,11.26,11.21,11.24,166800.0,10.0404,10.0673,10.0226,10.0494,166800.0
2005-11-09 12:00:00,11.24,11.32,11.2,11.3,281200.0,10.0494,10.1209,10.0136,10.103,281200.0
2005-11-09 12:30:00,11.31,11.33,11.29,11.31,127600.0,10.112,10.1298,10.0941,10.112,127600.0
2005-11-09 13:00:00,11.31,11.31,11.26,11.27,116000.0,10.112,10.112,10.0673,10.0762,116000.0
2005-11-09 13:30:00,11.27,11.29,11.23,11.28,49600.0,10.0762,10.0941,10.0404,10.0851,49600.0
2005-11-09 14:00:00,11.26,11.28,11.23,11.27,198000.0,10.0673,10.0851,10.0404,10.0762,198000.0
2005-11-09 14:30:00,11.27,11.32,11.23,11.26,118400.0,10.0762,10.1209,10.0404,10.0673,118400.0
2005-11-09 15:00:00,11.27,11.3,11.27,11.28,233200.0,10.0762,10.103,10.0762,10.0851,233200.0
2005-11-09 15:30:00,11.28,11.31,11.26,11.3,330400.0,10.0851,10.112,10.0673,10.103,330400.0
2005-11-10 09:30:00,11.31,11.34,11.23,11.27,196000.0,10.112,10.1388,10.0404,10.0762,196000.0
2005-11-10 10:00:00,11.27,11.27,11.19,11.21,542000.0,10.0762,10.0762,10.0047,10.0226,542000.0
2005-11-10 10:30:00,11.21,11.25,11.17,11.25,181600.0,10.0226,10.0583,9.9868,10.0583,181600.0
2005-11-10 11:00:00,11.25,11.25,11.22,11.24,137200.0,10.0583,10.0583,10.0315,10.0494,137200.0
2005-11-10 11:30:00,11.24,11.25,11.2,11.24,194000.0,10.0494,10.0583,10.0136,10.0494,194000.0
2005-11-10 12:00:00,11.24,11.25,11.19,11.22,294400.0,10.0494,10.0583,10.0047,10.0315,294400.0
2005-11-10 12:30:00,11.22,11.23,11.18,11.22,220800.0,10.0315,10.0404,9.9957,10.0315,220800.0
2005-11-10 13:00:00,11.22,11.29,11.22,11.27,444400.0,10.0315,10.0941,10.0315,10.0762,444400.0
2005-11-10 13:30:00,11.28,11.36,11.23,11.35,366000.0,10.0851,10.1567,10.0404,10.1477,366000.0
2005-11-10 14:00:00,11.35,11.38,11.34,11.37,263200.0,10.1477,10.1745,10.1388,10.1656,263200.0
2005-11-10 14:30:00,11.37,11.46,11.37,11.45,541200.0,10.1656,10.2461,10.1656,10.2371,541200.0
2005-11-10 15:00:00,11.46,11.46,11.41,11.46,346400.0,10.2461,10.2461,10.2014,10.2461,346400.0
2005-11-10 15:30:00,11.47,11.49,11.42,11.46,474000.0,10.255,10.2729,10.2103,10.2461,474000.0
2005-11-11 09:30:00,11.48,11.49,11.38,11.41,575200.0,10.264,10.2729,10.1745,10.2014,575200.0
2005-11-11 10:00:00,11.42,11.43,11.33,11.34,172800.0,10.2103,10.2192,10.1298,10.1388,172800.0
2005-11-11 10:30:00,11.34,11.35,11.32,11.32,338000.0,10.1388,10.1477,10.1209,10.1209,338000.0
2005-11-11 11:00:00,11.32,11.41,11.32,11.4,584000.0,10.1209,10.2014,10.1209,10.1924,584000.0
2005-11-11 11:30:00,11.4,11.4,11.3,11.33,529200.0,10.1924,10.1924,10.103,10.1298,529200.0
2005-11-11 12:00:00,11.33,11.38,11.32,11.37,236400.0,10.1298,10.1745,10.1209,10.1656,236400.0
2005-11-11 12:30:00,11.37,11.39,11.36,11.37,117200.0,10.1656,10.1835,10.1567,10.1656,117200.0
2005-11-11 13:00:00,11.37,11.38,11.35,11.36,102000.0,10.1656,10.1745,10.1477,10.1567,102000.0
2005-11-11 13:30:00,11.37,11.4,11.36,11.39,83600.0,10.1656,10.1924,10.1567,10.1835,83600.0
2005-11-11 14:00:00,11.4,11.43,11.39,11.42,140800.0,10.1924,10.2192,10.1835,10.2103,140800.0
2005-11-11 14:30:00,11.43,11.45,11.41,11.43,153200.0,10.2192,10.2371,10.2014,10.2192,153200.0
2005-11-11 15:00:00,11.42,11.43,11.4,11.42,273200.0,10.2103,10.2192,10.1924,10.2103,273200.0
2005-11-11 15:30:00,11.42,11.43,11.4,11.42,394800.0,10.2103,10.2192,10.1924,10.2103,394800.0
2005-11-14 09:30:00,11.37,11.43,11.32,11.37,561200.0,10.1656,10.2192,10.1209,10.1656,561200.0
2005-11-14 10:00:00,11.37,11.58,11.31,11.47,736400.0,10.1656,10.3534,10.112,10.255,736400.0
2005-11-14 10:30:00,11.46,11.6,11.46,11.57,365200.0,10.2461,10.3712,10.2461,10.3444,365200.0
2005-11-14 11:00:00,11.57,11.58,11.54,11.55,438000.0,10.3444,10.3534,10.3176,10.3265,438000.0
2005-11-14 11:30:00,11.55,11.64,11.55,11.64,572400.0,10.3265,10.407,10.3265,10.407,572400.0
2005-11-14 12:00:00,11.64,11.74,11.64,11.72,764000.0,10.407,10.4964,10.407,10.4785,764000.0
2005-11-14 12:30:00,11.72,11.73,11.68,11.7,287200.0,10.4785,10.4875,10.4428,10.4606,287200.0
2005-11-14 13:00:00,11.7,11.7,11.63,11.68,531200.0,10.4606,10.4606,10.3981,10.4428,531200.0
2005-11-14 13:30:00,11.68,11.68,11.61,11.67,340800.0,10.4428,10.4428,10.3802,10.4338,340800.0
2005-11-14 14:00:00,11.68,11.68,11.62,11.67,301600.0,10.4428,10.4428,10.3891,10.4338,301600.0
2005-11-14 14:30:00,11.67,11.69,11.63,11.68,349600.0,10.4338,10.4517,10.3981,10.4428,349600.0
2005-11-14 15:00:00,11.68,11.69,11.61,11.62,356000.0,10.4428,10.4517,10.3802,10.3891,356000.0
2005-11-14 15:30:00,11.62,11.7,11.62,11.66,1111600.0,10.3891,10.4606,10.3891,10.4249,1111600.0
2005-11-15 09:30:00,11.78,11.97,11.68,11.89,1392000.0,10.5322,10.702,10.4428,10.6305,1392000.0
2005-11-15 10:00:00,11.89,11.9,11.83,11.88,449200.0,10.6305,10.6395,10.5769,10.6216,449200.0
2005-11-15 10:30:00,11.88,11.95,11.85,11.94,528400.0,10.6216,10.6842,10.5948,10.6752,528400.0
2005-11-15 11:00:00,11.94,11.97,11.9,11.95,712400.0,10.6752,10.702,10.6395,10.6842,712400.0
2005-11-15 11:30:00,11.95,11.99,11.94,11.98,682400.0,10.6842,10.7199,10.6752,10.711,682400.0
2005-11-15 12:00:00,11.99,11.99,11.94,11.95,573200.0,10.7199,10.7199,10.6752,10.6842,573200.0
2005-11-15 12:30:00,11.95,11.96,11.9,11.92,593600.0,10.6842,10.6931,10.6395,10.6573,593600.0
2005-11-15 13:00:00,11.92,11.94,11.9,11.92,809600.0,10.6573,10.6752,10.6395,10.6573,809600.0
2005-11-15 13:30:00,11.91,11.97,11.91,11.96,596800.0,10.6484,10.702,10.6484,10.6931,596800.0
2005-11-15 14:00:00,11.97,11.97,11.93,11.95,616800.0,10.702,10.702,10.6663,10.6842,616800.0
2005-11-15 14:30:00,11.95,11.96,11.92,11.92,570800.0,10.6842,10.6931,10.6573,10.6573,570800.0
2005-11-15 15:00:00,11.92,11.96,11.91,11.95,1466800.0,10.6573,10.6931,10.6484,10.6842,1466800.0
2005-11-15 15:30:00,11.95,11.96,11.91,11.93,795600.0,10.6842,10.6931,10.6484,10.6663,795600.0
2005-11-16 09:30:00,11.97,12.13,11.9,12.1,1482800.0,10.702,10.8451,10.6395,10.8183,1482800.0
2005-11-16 10:00:00,12.1,12.13,12.05,12.06,1190400.0,10.8183,10.8451,10.7736,10.7825,1190400.0
2005-11-16 10:30:00,12.05,12.07,12.01,12.05,796000.0,10.7736,10.7915,10.7378,10.7736,796000.0
2005-11-16 11:00:00,12.05,12.06,11.87,11.9,1890800.0,10.7736,10.7825,10.6126,10.6395,1890800.0
2005-11-16 11:30:00,11.9,11.92,11.84,11.85,495600.0,10.6395,10.6573,10.5858,10.5948,495600.0
2005-11-16 12:00:00,11.85,11.91,11.84,11.9,416800.0,10.5948,10.6484,10.5858,10.6395,416800.0
2005-11-16 12:30:00,11.9,11.92,11.86,11.87,406000.0,10.6395,10.6573,10.6037,10.6126,406000.0
2005-11-16 13:00:00,11.87,11.87,11.8,11.83,282800.0,10.6126,10.6126,10.5501,10.5769,282800.0
2005-11-16 13:30:00,11.82,11.87,11.79,11.83,346000.0,10.5679,10.6126,10.5411,10.5769,346000.0
2005-11-16 14:00:00,11.83,11.89,11.79,11.88,270000.0,10.5769,10.6305,10.5411,10.6216,270000.0
2005-11-16 14:30:00,11.88,11.89,11.84,11.86,260400.0,10.6216,10.6305,10.5858,10.6037,260400.0
2005-11-16 15:00:00,11.86,11.9,11.84,11.89,314000.0,10.6037,10.6395,10.5858,10.6305,314000.0
2005-11-16 15:30:00,11.89,11.92,11.88,11.9,769200.0,10.6305,10.6573,10.6216,10.6395,769200.0
2005-11-17 09:30:00,11.96,11.99,11.88,11.99,365600.0,10.6931,10.7199,10.6216,10.7199,365600.0
2005-11-17 10:00:00,11.98,12.0,11.96,11.99,650000.0,10.711,10.7289,10.6931,10.7199,650000.0
2005-11-17 10:30:00,11.98,12.01,11.95,12.0,419600.0,10.711,10.7378,10.6842,10.7289,419600.0
2005-11-17 11:00:00,12.01,12.04,11.97,12.0,454000.0,10.7378,10.7646,10.702,10.7289,454000.0
2005-11-17 11:30:00,11.99,12.06,11.97,12.03,208400.0,10.7199,10.7825,10.702,10.7557,208400.0
2005-11-17 12:00:00,12.03,12.05,12.03,12.04,246800.0,10.7557,10.7736,10.7557,10.7646,246800.0
2005-11-17 12:30:00,12.04,12.04,12.02,12.02,183200.0,10.7646,10.7646,10.7467,10.7467,183200.0
2005-11-17 13:00:00,12.02,12.03,11.99,12.01,192800.0,10.7467,10.7557,10.7199,10.7378,192800.0
2005-11-17 13:30:00,12.01,12.1,12.01,12.08,393200.0,10.7378,10.8183,10.7378,10.8004,393200.0
2005-11-17 14:00:00,12.08,12.11,12.06,12.07,418400.0,10.8004,10.8272,10.7825,10.7915,418400.0
2005-11-17 14:30:00,12.06,12.07,12.02,12.02,245600.0,10.7825,10.7915,10.7467,10.7467,245600.0
2005-11-17 15:00:00,12.03,12.11,12.02,12.08,431200.0,10.7557,10.8272,10.7467,10.8004,431200.0
2005-11-17 15:30:00,12.08,12.13,12.06,12.12,1569200.0,10.8004,10.8451,10.7825,10.8362,1569200.0
2005-11-18 09:30:00,12.23,12.24,12.08,12.11,1604400.0,10.9345,10.9434,10.8004,10.8272,1604400.0
2005-11-18 10:00:00,12.12,12.18,12.11,12.12,364800.0,10.8362,10.8898,10.8272,10.8362,364800.0
2005-11-18 10:30:00,12.13,12.13,12.01,12.1,478400.0,10.8451,10.8451,10.7378,10.8183,478400.0
2005-11-18 11:00:00,12.1,12.14,12.03,12.06,395200.0,10.8183,10.854,10.7557,10.7825,395200.0
2005-11-18 11:30:00,12.06,12.13,12.05,12.07,194400.0,10.7825,10.8451,10.7736,10.7915,194400.0
2005-11-18 12:00:00,12.07,12.1,12.03,12.04,446800.0,10.7915,10.8183,10.7557,10.7646,446800.0
2005-11-18 12:30:00,12.04,12.1,12.03,12.08,131200.0,10.7646,10.8183,10.7557,10.8004,131200.0
2005-11-18 13:00:00,12.09,12.1,12.04,12.06,110800.0,10.8093,10.8183,10.7646,10.7825,110800.0
2005-11-18 13:30:00,12.06,12.06,12.05,12.05,173200.0,10.7825,10.7825,10.7736,10.7736,173200.0
2005-11-18 14:00:00,12.05,12.06,11.99,12.03,193600.0,10.7736,10.7825,10.7199,10.7557,193600.0
2005-11-18 14:30:00,12.01,12.06,12.01,12.04,269200.0,10.7378,10.7825,10.7378,10.7646,269200.0
2005-11-18 15:00:00,12.04,12.07,12.03,12.07,140400.0,10.7646,10.7915,10.7557,10.7915,140400.0
2005-11-18 15:30:00,12.08,12.11,12.06,12.09,474400.0,10.8004,10.8272,10.7825,10.8093,474400.0
2005-11-21 09:30:00,12.13,12.15,11.93,11.99,502000.0,10.8451,10.863,10.6663,10.7199,502000.0
2005-11-21 10:00:00,11.99,12.18,11.99,12.17,278400.0,10.7199,10.8898,10.7199,10.8809,278400.0
2005-11-21 10:30:00,12.17,12.23,12.15,12.2,399200.0,10.8809,10.9345,10.863,10.9077,399200.0
2005-11-21 11:00:00,12.2,12.2,12.1,12.1,263200.0,10.9077,10.9077,10.8183,10.8183,263200.0
2005-11-21 11:30:00,12.1,12.15,12.04,12.11,347600.0,10.8183,10.863,10.7646,10.8272,347600.0
2005-11-21 12:00:00,12.1,12.15,12.1,12.15,91200.0,10.8183,10.863,10.8183,10.863,91200.0
2005-11-21 12:30:00,12.13,12.2,12.13,12.18,93200.0,10.8451,10.9077,10.8451,10.8898,93200.0
2005-11-21 13:00:00,12.19,12.19,12.1,12.13,128400.0,10.8987,10.8987,10.8183,10.8451,128400.0
2005-11-21 13:30:00,12.13,12.2,12.12,12.18,168000.0,10.8451,10.9077,10.8362,10.8898,168000.0
2005-11-21 14:00:00,12.18,12.19,12.14,12.16,138000.0,10.8898,10.8987,10.854,10.8719,138000.0
2005-11-21 14:30:00,12.17,12.19,12.11,12.12,216000.0,10.8809,10.8987,10.8272,10.8362,216000.0
2005-11-21 15:00:00,12.12,12.13,12.07,12.1,433200.0,10.8362,10.8451,10.7915,10.8183,433200.0
2005-11-21 15:30:00,12.1,12.15,12.09,12.13,524400.0,10.8183,10.863,10.8093,10.8451,524400.0
2005-11-22 09:30:00,12.07,12.13,12.03,12.04,325600.0,10.7915,10.8451,10.7557,10.7646,325600.0
2005-11-22 10:00:00,12.04,12.12,12.02,12.07,253600.0,10.7646,10.8362,10.7467,10.7915,253600.0
2005-11-22 10:30:00,12.08,12.1,12.04,12.06,292000.0,10.8004,10.8183,10.7646,10.7825,292000.0
2005-11-22 11:00:00,12.06,12.1,12.04,12.05,381200.0,10.7825,10.8183,10.7646,10.7736,381200.0
2005-11-22 11:30:00,12.04,12.08,12.0,12.01,254400.0,10.7646,10.8004,10.7289,10.7378,254400.0
2005-11-22 12:00:00,12.02,12.1,12.01,12.09,142800.0,10.7467,10.8183,10.7378,10.8093,142800.0
2005-11-22 12:30:00,12.09,12.12,12.08,12.09,224000.0,10.8093,10.8362,10.8004,10.8093,224000.0
2005-11-22 13:00:00,12.09,12.11,12.08,12.09,176000.0,10.8093,10.8272,10.8004,10.8093,176000.0
2005-11-22 13:30:00,12.09,12.1,12.05,12.06,117200.0,10.8093,10.8183,10.7736,10.7825,117200.0
2005-11-22 14:00:00,12.06,12.12,12.06,12.1,438800.0,10.7825,10.8362,10.7825,10.8183,438800.0
2005-11-22 14:30:00,12.09,12.17,12.09,12.16,262800.0,10.8093,10.8809,10.8093,10.8719,262800.0
2005-11-22 15:00:00,12.17,12.2,12.15,12.19,393600.0,10.8809,10.9077,10.863,10.8987,393600.0
2005-11-22 15:30:00,12.19,12.24,12.18,12.22,574400.0,10.8987,10.9434,10.8898,10.9256,574400.0
2005-11-23 09:30:00,12.2,12.24,12.11,12.14,317600.0,10.9077,10.9434,10.8272,10.854,317600.0
2005-11-23 10:00:00,12.14,12.18,12.11,12.14,292000.0,10.854,10.8898,10.8272,10.854,292000.0
2005-11-23 10:30:00,12.13,12.21,12.13,12.18,271600.0,10.8451,10.9166,10.8451,10.8898,271600.0
2005-11-23 11:00:00,12.18,12.21,12.14,12.17,226800.0,10.8898,10.9166,10.854,10.8809,226800.0
2005-11-23 11:30:00,12.17,12.18,12.15,12.15,86800.0,10.8809,10.8898,10.863,10.863,86800.0
2005-11-23 12:00:00,12.16,12.2,12.15,12.19,110000.0,10.8719,10.9077,10.863,10.8987,110000.0
2005-11-23 12:30:00,12.19,12.2,12.18,12.19,172800.0,10.8987,10.9077,10.8898,10.8987,172800.0
2005-11-23 13:00:00,12.18,12.2,12.18,12.19,63200.0,10.8898,10.9077,10.8898,10.8987,63200.0
2005-11-23 13:30:00,12.19,12.21,12.19,12.21,79600.0,10.8987,10.9166,10.8987,10.9166,79600.0
2005-11-23 14:00:00,12.21,12.25,12.2,12.24,210800.0,10.9166,10.9524,10.9077,10.9434,210800.0
2005-11-23 14:30:00,12.24,12.25,12.21,12.23,153200.0,10.9434,10.9524,10.9166,10.9345,153200.0
2005-11-23 15:00:00,12.22,12.23,12.19,12.2,238400.0,10.9256,10.9345,10.8987,10.9077,238400.0
2005-11-23 15:30:00,12.2,12.22,12.2,12.22,212800.0,10.9077,10.9256,10.9077,10.9256,212800.0
2005-11-25 09:30:00,12.24,12.25,12.22,12.25,211600.0,10.9434,10.9524,10.9256,10.9524,211600.0
2005-11-25 10:00:00,12.25,12.34,12.24,12.32,365600.0,10.9524,11.0329,10.9434,11.015,365600.0
2005-11-25 10:30:00,12.32,12.33,12.29,12.31,100000.0,11.015,11.0239,10.9881,11.006,100000.0
2005-11-25 11:00:00,12.32,12.33,12.29,12.3,92000.0,11.015,11.0239,10.9881,10.9971,92000.0
2005-11-25 11:30:00,12.29,12.32,12.28,12.28,92800.0,10.9881,11.015,10.9792,10.9792,92800.0
2005-11-25 12:00:00,12.28,12.29,12.24,12.28,79200.0,10.9792,10.9881,10.9434,10.9792,79200.0
2005-11-25 12:30:00,12.29,12.34,12.28,12.34,215200.0,10.9881,11.0329,10.9792,11.0329,215200.0
2005-11-25 13:00:00,12.34,12.36,12.33,12.33,52400.0,11.0329,11.0507,11.0239,11.0239,52400.0
2005-11-25 13:30:00,12.37,12.37,12.37,12.37,400.0,11.0597,11.0597,11.0597,11.0597,400.0
2005-11-25 14:00:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:30:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:00:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-28 09:30:00,12.35,12.37,12.28,12.37,526800.0,11.0418,11.0597,10.9792,11.0597,526800.0
2005-11-28 10:00:00,12.37,12.37,12.1,12.15,275600.0,11.0597,11.0597,10.8183,10.863,275600.0
2005-11-28 10:30:00,12.15,12.21,12.1,12.1,306400.0,10.863,10.9166,10.8183,10.8183,306400.0
2005-11-28 11:00:00,12.1,12.11,12.06,12.06,276400.0,10.8183,10.8272,10.7825,10.7825,276400.0
2005-11-28 11:30:00,12.07,12.17,12.07,12.11,372400.0,10.7915,10.8809,10.7915,10.8272,372400.0
2005-11-28 12:00:00,12.12,12.15,12.1,12.1,164400.0,10.8362,10.863,10.8183,10.8183,164400.0
2005-11-28 12:30:00,12.1,12.12,12.03,12.03,170400.0,10.8183,10.8362,10.7557,10.7557,170400.0
2005-11-28 13:00:00,12.03,12.09,12.03,12.08,110800.0,10.7557,10.8093,10.7557,10.8004,110800.0
2005-11-28 13:30:00,12.08,12.13,12.08,12.13,77200.0,10.8004,10.8451,10.8004,10.8451,77200.0
2005-11-28 14:00:00,12.13,12.17,12.1,12.16,134800.0,10.8451,10.8809,10.8183,10.8719,134800.0
2005-11-28 14:30:00,12.16,12.18,12.15,12.15,128400.0,10.8719,10.8898,10.863,10.863,128400.0
2005-11-28 15:00:00,12.15,12.16,12.12,12.13,160000.0,10.863,10.8719,10.8362,10.8451,160000.0
2005-11-28 15:30:00,12.13,12.13,12.1,12.11,307600.0,10.8451,10.8451,10.8183,10.8272,307600.0
2005-11-29 09:30:00,12.17,12.27,12.17,12.26,841600.0,10.8809,10.9703,10.8809,10.9613,841600.0
2005-11-29 10:00:00,12.25,12.28,12.2,12.22,358000.0,10.9524,10.9792,10.9077,10.9256,358000.0
2005-11-29 10:30:00,12.22,12.28,12.21,12.24,298000.0,10.9256,10.9792,10.9166,10.9434,298000.0
2005-11-29 11:00:00,12.24,12.25,12.17,12.22,299600.0,10.9434,10.9524,10.8809,10.9256,299600.0
2005-11-29 11:30:00,12.22,12.28,12.21,12.27,229600.0,10.9256,10.9792,10.9166,10.9703,229600.0
2005-11-29 12:00:00,12.28,12.31,12.18,12.2,355600.0,10.9792,11.006,10.8898,10.9077,355600.0
2005-11-29 12:30:00,12.2,12.23,12.13,12.14,222000.0,10.9077,10.9345,10.8451,10.854,222000.0
2005-11-29 13:00:00,12.15,12.22,12.14,12.21,118800.0,10.863,10.9256,10.854,10.9166,118800.0
2005-11-29 13:30:00,12.21,12.21,12.17,12.19,157600.0,10.9166,10.9166,10.8809,10.8987,157600.0
2005-11-29 14:00:00,12.2,12.2,12.17,12.18,103600.0,10.9077,10.9077,10.8809,10.8898,103600.0
2005-11-29 14:30:00,12.18,12.22,12.17,12.19,103200.0,10.8898,10.9256,10.8809,10.8987,103200.0
2005-11-29 15:00:00,12.19,12.19,12.15,12.16,203200.0,10.8987,10.8987,10.863,10.8719,203200.0
2005-11-29 15:30:00,12.16,12.2,12.15,12.2,311200.0,10.8719,10.9077,10.863,10.9077,311200.0
2005-11-30 09:30:00,12.16,12.25,12.15,12.24,348400.0,10.8719,10.9524,10.863,10.9434,348400.0
2005-11-30 10:00:00,12.25,12.25,12.21,12.22,274400.0,10.9524,10.9524,10.9166,10.9256,274400.0
2005-11-30 10:30:00,12.22,12.24,12.21,12.22,474000.0,10.9256,10.9434,10.9166,10.9256,474000.0
2005-11-30 11:00:00,12.22,12.22,12.15,12.19,249200.0,10.9256,10.9256,10.863,10.8987,249200.0
2005-11-30 11:30:00,12.19,12.21,12.18,12.2,276800.0,10.8987,10.9166,10.8898,10.9077,276800.0
2005-11-30 12:00:00,12.2,12.23,12.2,12.22,113600.0,10.9077,10.9345,10.9077,10.9256,113600.0
2005-11-30 12:30:00,12.21,12.24,12.2,12.22,219600.0,10.9166,10.9434,10.9077,10.9256,219600.0
2005-11-30 13:00:00,12.22,12.24,12.21,12.23,135200.0,10.9256,10.9434,10.9166,10.9345,135200.0
2005-11-30 13:30:00,12.23,12.23,12.14,12.14,622000.0,10.9345,10.9345,10.854,10.854,622000.0
2005-11-30 14:00:00,12.15,12.16,12.11,12.13,458400.0,10.863,10.8719,10.8272,10.8451,458400.0
2005-11-30 14:30:00,12.13,12.21,12.13,12.19,451600.0,10.8451,10.9166,10.8451,10.8987,451600.0
2005-11-30 15:00:00,12.19,12.21,12.17,12.18,409600.0,10.8987,10.9166,10.8809,10.8898,409600.0
2005-11-30 15:30:00,12.18,12.19,12.15,12.18,541600.0,10.8898,10.8987,10.863,10.8898,541600.0
2005-12-01 09:30:00,12.15,12.33,12.15,12.32,388000.0,10.863,11.0239,10.863,11.015,388000.0
2005-12-01 10:00:00,12.33,12.38,12.31,12.35,411200.0,11.0239,11.0686,11.006,11.0418,411200.0
2005-12-01 10:30:00,12.35,12.37,12.34,12.36,300000.0,11.0418,11.0597,11.0329,11.0507,300000.0
2005-12-01 11:00:00,12.37,12.42,12.37,12.4,410000.0,11.0597,11.1044,11.0597,11.0865,410000.0
2005-12-01 11:30:00,12.4,12.42,12.39,12.42,177600.0,11.0865,11.1044,11.0776,11.1044,177600.0
2005-12-01 12:00:00,12.4,12.43,12.39,12.43,175600.0,11.0865,11.1133,11.0776,11.1133,175600.0
2005-12-01 12:30:00,12.42,12.49,12.42,12.49,526000.0,11.1044,11.167,11.1044,11.167,526000.0
2005-12-01 13:00:00,12.49,12.61,12.48,12.6,1120400.0,11.167,11.2743,11.158,11.2653,1120400.0
2005-12-01 13:30:00,12.6,12.6,12.5,12.55,374800.0,11.2653,11.2653,11.1759,11.2206,374800.0
2005-12-01 14:00:00,12.55,12.56,12.51,12.51,407200.0,11.2206,11.2295,11.1848,11.1848,407200.0
2005-12-01 14:30:00,12.51,12.51,12.43,12.45,795600.0,11.1848,11.1848,11.1133,11.1312,795600.0
2005-12-01 15:00:00,12.44,12.49,12.43,12.44,1049600.0,11.1223,11.167,11.1133,11.1223,1049600.0
2005-12-01 15:30:00,12.44,12.47,12.42,12.42,1260800.0,11.1223,11.1491,11.1044,11.1044,1260800.0
2005-12-02 09:30:00,12.37,12.44,12.31,12.38,347600.0,11.0597,11.1223,11.006,11.0686,347600.0
2005-12-02 10:00:00,12.38,12.42,12.34,12.38,343200.0,11.0686,11.1044,11.0329,11.0686,343200.0
2005-12-02 10:30:00,12.38,12.39,12.33,12.36,284800.0,11.0686,11.0776,11.0239,11.0507,284800.0
2005-12-02 11:00:00,12.37,12.39,12.35,12.37,260400.0,11.0597,11.0776,11.0418,11.0597,260400.0
2005-12-02 11:30:00,12.37,12.38,12.32,12.35,186800.0,11.0597,11.0686,11.015,11.0418,186800.0
2005-12-02 12:00:00,12.36,12.38,12.33,12.33,141600.0,11.0507,11.0686,11.0239,11.0239,141600.0
2005-12-02 12:30:00,12.32,12.32,12.22,12.25,224000.0,11.015,11.015,10.9256,10.9524,224000.0
2005-12-02 13:00:00,12.24,12.31,12.24,12.31,115600.0,10.9434,11.006,10.9434,11.006,115600.0
2005-12-02 13:30:00,12.31,12.35,12.31,12.35,204800.0,11.006,11.0418,11.006,11.0418,204800.0
2005-12-02 14:00:00,12.35,12.36,12.3,12.31,176800.0,11.0418,11.0507,10.9971,11.006,176800.0
2005-12-02 14:30:00,12.31,12.33,12.27,12.31,133200.0,11.006,11.0239,10.9703,11.006,133200.0
2005-12-02 15:00:00,12.31,12.32,12.29,12.3,147200.0,11.006,11.015,10.9881,10.9971,147200.0
2005-12-02 15:30:00,12.3,12.35,12.29,12.35,393600.0,10.9971,11.0418,10.9881,11.0418,393600.0
2005-12-05 09:30:00,12.3,12.33,12.21,12.21,770400.0,10.9971,11.0239,10.9166,10.9166,770400.0
2005-12-05 10:00:00,12.21,12.21,12.02,12.04,809600.0,10.9166,10.9166,10.7467,10.7646,809600.0
2005-12-05 10:30:00,12.03,12.11,12.03,12.1,450800.0,10.7557,10.8272,10.7557,10.8183,450800.0
2005-12-05 11:00:00,12.1,12.15,12.07,12.1,388000.0,10.8183,10.863,10.7915,10.8183,388000.0
2005-12-05 11:30:00,12.1,12.12,12.09,12.1,214000.0,10.8183,10.8362,10.8093,10.8183,214000.0
2005-12-05 12:00:00,12.1,12.13,12.09,12.1,111600.0,10.8183,10.8451,10.8093,10.8183,111600.0
2005-12-05 12:30:00,12.1,12.13,12.09,12.11,147600.0,10.8183,10.8451,10.8093,10.8272,147600.0
2005-12-05 13:00:00,12.11,12.15,12.08,12.13,207600.0,10.8272,10.863,10.8004,10.8451,207600.0
2005-12-05 13:30:00,12.13,12.13,12.08,12.1,212000.0,10.8451,10.8451,10.8004,10.8183,212000.0
2005-12-05 14:00:00,12.1,12.12,12.06,12.1,312400.0,10.8183,10.8362,10.7825,10.8183,312400.0
2005-12-05 14:30:00,12.1,12.13,12.08,12.12,508000.0,10.8183,10.8451,10.8004,10.8362,508000.0
2005-12-05 15:00:00,12.12,12.12,12.06,12.06,315600.0,10.8362,10.8362,10.7825,10.7825,315600.0
2005-12-05 15:30:00,12.07,12.14,12.06,12.11,561600.0,10.7915,10.854,10.7825,10.8272,561600.0
2005-12-06 09:30:00,12.13,12.35,12.13,12.24,892400.0,10.8451,11.0418,10.8451,10.9434,892400.0
2005-12-06 10:00:00,12.24,12.34,12.23,12.33,466800.0,10.9434,11.0329,10.9345,11.0239,466800.0
2005-12-06 10:30:00,12.33,12.34,12.25,12.29,367200.0,11.0239,11.0329,10.9524,10.9881,367200.0
2005-12-06 11:00:00,12.29,12.32,12.28,12.29,282400.0,10.9881,11.015,10.9792,10.9881,282400.0
2005-12-06 11:30:00,12.29,12.29,12.25,12.25,304000.0,10.9881,10.9881,10.9524,10.9524,304000.0
2005-12-06 12:00:00,12.26,12.28,12.25,12.28,339200.0,10.9613,10.9792,10.9524,10.9792,339200.0
2005-12-06 12:30:00,12.27,12.3,12.27,12.29,139200.0,10.9703,10.9971,10.9703,10.9881,139200.0
2005-12-06 13:00:00,12.29,12.3,12.28,12.28,244000.0,10.9881,10.9971,10.9792,10.9792,244000.0
2005-12-06 13:30:00,12.28,12.3,12.25,12.28,203600.0,10.9792,10.9971,10.9524,10.9792,203600.0
2005-12-06 14:00:00,12.28,12.29,12.26,12.29,192800.0,10.9792,10.9881,10.9613,10.9881,192800.0
2005-12-06 14:30:00,12.29,12.29,12.26,12.29,319600.0,10.9881,10.9881,10.9613,10.9881,319600.0
2005-12-06 15:00:00,12.29,12.29,12.22,12.28,769600.0,10.9881,10.9881,10.9256,10.9792,769600.0
2005-12-06 15:30:00,12.29,12.31,12.23,12.24,768400.0,10.9881,11.006,10.9345,10.9434,768400.0
2005-12-07 09:30:00,12.22,12.32,12.2,12.31,485200.0,10.9256,11.015,10.9077,11.006,485200.0
2005-12-07 10:00:00,12.32,12.38,12.29,12.32,426000.0,11.015,11.0686,10.9881,11.015,426000.0
2005-12-07 10:30:00,12.32,12.38,12.3,12.33,264000.0,11.015,11.0686,10.9971,11.0239,264000.0
2005-12-07 11:00:00,12.31,12.37,12.28,12.29,185200.0,11.006,11.0597,10.9792,10.9881,185200.0
2005-12-07 11:30:00,12.29,12.37,12.28,12.37,208800.0,10.9881,11.0597,10.9792,11.0597,208800.0
2005-12-07 12:00:00,12.36,12.39,12.31,12.38,240000.0,11.0507,11.0776,11.006,11.0686,240000.0
2005-12-07 12:30:00,12.38,12.38,12.29,12.34,375200.0,11.0686,11.0686,10.9881,11.0329,375200.0
2005-12-07 13:00:00,12.34,12.35,12.25,12.27,181200.0,11.0329,11.0418,10.9524,10.9703,181200.0
2005-12-07 13:30:00,12.26,12.28,12.21,12.25,298000.0,10.9613,10.9792,10.9166,10.9524,298000.0
2005-12-07 14:00:00,12.24,12.28,12.21,12.27,256000.0,10.9434,10.9792,10.9166,10.9703,256000.0
2005-12-07 14:30:00,12.27,12.31,12.26,12.27,159200.0,10.9703,11.006,10.9613,10.9703,159200.0
2005-12-07 15:00:00,12.28,12.3,12.24,12.26,170400.0,10.9792,10.9971,10.9434,10.9613,170400.0
2005-12-07 15:30:00,12.26,12.3,12.25,12.27,1015200.0,10.9613,10.9971,10.9524,10.9703,1015200.0
2005-12-08 09:30:00,12.26,12.38,12.17,12.25,671600.0,10.9613,11.0686,10.8809,10.9524,671600.0
2005-12-08 10:00:00,12.24,12.25,12.13,12.16,495200.0,10.9434,10.9524,10.8451,10.8719,495200.0
2005-12-08 10:30:00,12.16,12.28,12.15,12.27,153200.0,10.8719,10.9792,10.863,10.9703,153200.0
2005-12-08 11:00:00,12.28,12.34,12.2,12.33,209600.0,10.9792,11.0329,10.9077,11.0239,209600.0
2005-12-08 11:30:00,12.33,12.36,12.25,12.32,405200.0,11.0239,11.0507,10.9524,11.015,405200.0
2005-12-08 12:00:00,12.32,12.33,12.28,12.31,216400.0,11.015,11.0239,10.9792,11.006,216400.0
2005-12-08 12:30:00,12.3,12.32,12.26,12.28,561600.0,10.9971,11.015,10.9613,10.9792,561600.0
2005-12-08 13:00:00,12.28,12.28,12.22,12.22,293200.0,10.9792,10.9792,10.9256,10.9256,293200.0
2005-12-08 13:30:00,12.24,12.24,12.16,12.22,198400.0,10.9434,10.9434,10.8719,10.9256,198400.0
2005-12-08 14:00:00,12.22,12.22,12.04,12.09,371200.0,10.9256,10.9256,10.7646,10.8093,371200.0
2005-12-08 14:30:00,12.09,12.13,12.03,12.13,337200.0,10.8093,10.8451,10.7557,10.8451,337200.0
2005-12-08 15:00:00,12.12,12.18,12.09,12.13,352800.0,10.8362,10.8898,10.8093,10.8451,352800.0
2005-12-08 15:30:00,12.13,12.18,12.13,12.14,575600.0,10.8451,10.8898,10.8451,10.854,575600.0
2005-12-09 09:30:00,12.13,12.21,12.13,12.17,261200.0,10.8451,10.9166,10.8451,10.8809,261200.0
2005-12-09 10:00:00,12.17,12.2,12.08,12.15,341600.0,10.8809,10.9077,10.8004,10.863,341600.0
2005-12-09 10:30:00,12.15,12.21,12.15,12.21,318400.0,10.863,10.9166,10.863,10.9166,318400.0
2005-12-09 11:00:00,12.2,12.25,12.16,12.19,473600.0,10.9077,10.9524,10.8719,10.8987,473600.0
2005-12-09 11:30:00,12.18,12.27,12.18,12.25,320000.0,10.8898,10.9703,10.8898,10.9524,320000.0
2005-12-09 12:00:00,12.24,12.29,12.24,12.27,190400.0,10.9434,10.9881,10.9434,10.9703,190400.0
2005-12-09 12:30:00,12.27,12.32,12.27,12.32,240400.0,10.9703,11.015,10.9703,11.015,240400.0
2005-12-09 13:00:00,12.32,12.33,12.28,12.31,255200.0,11.015,11.0239,10.9792,11.006,255200.0
2005-12-09 13:30:00,12.31,12.34,12.3,12.3,295600.0,11.006,11.0329,10.9971,10.9971,295600.0
2005-12-09 14:00:00,12.3,12.34,12.29,12.33,222400.0,10.9971,11.0329,10.9881,11.0239,222400.0
2005-12-09 14:30:00,12.33,12.38,12.29,12.36,497600.0,11.0239,11.0686,10.9881,11.0507,497600.0
2005-12-09 15:00:00,12.35,12.37,12.33,12.35,370400.0,11.0418,11.0597,11.0239,11.0418,370400.0
2005-12-09 15:30:00,12.35,12.38,12.31,12.37,1057200.0,11.0418,11.0686,11.006,11.0597,1057200.0
2005-12-12 09:30:00,12.39,12.48,12.38,12.44,1164400.0,11.0776,11.158,11.0686,11.1223,1164400.0
2005-12-12 10:00:00,12.44,12.45,12.31,12.36,454400.0,11.1223,11.1312,11.006,11.0507,454400.0
2005-12-12 10:30:00,12.36,12.38,12.3,12.37,465200.0,11.0507,11.0686,10.9971,11.0597,465200.0
2005-12-12 11:00:00,12.37,12.37,12.28,12.28,278800.0,11.0597,11.0597,10.9792,10.9792,278800.0
2005-12-12 11:30:00,12.28,12.35,12.28,12.29,174000.0,10.9792,11.0418,10.9792,10.9881,174000.0
2005-12-12 12:00:00,12.28,12.32,12.24,12.32,328000.0,10.9792,11.015,10.9434,11.015,328000.0
2005-12-12 12:30:00,12.32,12.32,12.24,12.26,445600.0,11.015,11.015,10.9434,10.9613,445600.0
2005-12-12 13:00:00,12.27,12.31,12.24,12.29,353600.0,10.9703,11.006,10.9434,10.9881,353600.0
2005-12-12 13:30:00,12.29,12.33,12.27,12.33,224800.0,10.9881,11.0239,10.9703,11.0239,224800.0
2005-12-12 14:00:00,12.33,12.36,12.28,12.35,372800.0,11.0239,11.0507,10.9792,11.0418,372800.0
2005-12-12 14:30:00,12.35,12.39,12.34,12.36,340800.0,11.0418,11.0776,11.0329,11.0507,340800.0
2005-12-12 15:00:00,12.35,12.4,12.35,12.36,524000.0,11.0418,11.0865,11.0418,11.0507,524000.0
2005-12-12 15:30:00,12.37,12.4,12.37,12.39,624400.0,11.0597,11.0865,11.0597,11.0776,624400.0
2005-12-13 09:30:00,12.41,12.44,12.38,12.38,345200.0,11.0954,11.1223,11.0686,11.0686,345200.0
2005-12-13 10:00:00,12.38,12.38,12.25,12.27,327600.0,11.0686,11.0686,10.9524,10.9703,327600.0
2005-12-13 10:30:00,12.27,12.29,12.24,12.25,468000.0,10.9703,10.9881,10.9434,10.9524,468000.0
2005-12-13 11:00:00,12.24,12.26,12.24,12.24,167600.0,10.9434,10.9613,10.9434,10.9434,167600.0
2005-12-13 11:30:00,12.24,12.25,12.22,12.23,202400.0,10.9434,10.9524,10.9256,10.9345,202400.0
2005-12-13 12:00:00,12.23,12.28,12.21,12.25,174000.0,10.9345,10.9792,10.9166,10.9524,174000.0
2005-12-13 12:30:00,12.25,12.26,12.23,12.25,113200.0,10.9524,10.9613,10.9345,10.9524,113200.0
2005-12-13 13:00:00,12.25,12.32,12.25,12.3,641200.0,10.9524,11.015,10.9524,10.9971,641200.0
2005-12-13 13:30:00,12.3,12.36,12.3,12.34,205200.0,10.9971,11.0507,10.9971,11.0329,205200.0
2005-12-13 14:00:00,12.34,12.44,12.32,12.42,576400.0,11.0329,11.1223,11.015,11.1044,576400.0
2005-12-13 14:30:00,12.42,12.48,12.36,12.47,1166400.0,11.1044,11.158,11.0507,11.1491,1166400.0
2005-12-13 15:00:00,12.47,12.47,12.41,12.46,345600.0,11.1491,11.1491,11.0954,11.1401,345600.0
2005-12-13 15:30:00,12.45,12.48,12.41,12.43,630800.0,11.1312,11.158,11.0954,11.1133,630800.0
2005-12-14 09:30:00,12.4,12.43,12.28,12.34,854400.0,11.0865,11.1133,10.9792,11.0329,854400.0
2005-12-14 10:00:00,12.35,12.38,12.33,12.37,522800.0,11.0418,11.0686,11.0239,11.0597,522800.0
2005-12-14 10:30:00,12.37,12.39,12.33,12.34,334800.0,11.0597,11.0776,11.0239,11.0329,334800.0
2005-12-14 11:00:00,12.34,12.34,12.32,12.33,351600.0,11.0329,11.0329,11.015,11.0239,351600.0
2005-12-14 11:30:00,12.33,12.35,12.31,12.33,286400.0,11.0239,11.0418,11.006,11.0239,286400.0
2005-12-14 12:00:00,12.33,12.33,12.3,12.31,418400.0,11.0239,11.0239,10.9971,11.006,418400.0
2005-12-14 12:30:00,12.31,12.33,12.31,12.32,189600.0,11.006,11.0239,11.006,11.015,189600.0
2005-12-14 13:00:00,12.33,12.33,12.32,12.33,214800.0,11.0239,11.0239,11.015,11.0239,214800.0
2005-12-14 13:30:00,12.33,12.33,12.31,12.33,331600.0,11.0239,11.0239,11.006,11.0239,331600.0
2005-12-14 14:00:00,12.33,12.34,12.31,12.32,335600.0,11.0239,11.0329,11.006,11.015,335600.0
2005-12-14 14:30:00,12.32,12.32,12.3,12.31,410400.0,11.015,11.015,10.9971,11.006,410400.0
2005-12-14 15:00:00,12.31,12.33,12.31,12.31,435200.0,11.006,11.0239,11.006,11.006,435200.0
2005-12-14 15:30:00,12.31,12.34,12.31,12.32,534800.0,11.006,11.0329,11.006,11.015,534800.0
2005-12-15 09:30:00,12.32,12.43,12.32,12.41,750000.0,11.015,11.1133,11.015,11.0954,750000.0
2005-12-15 10:00:00,12.4,12.44,12.37,12.41,709200.0,11.0865,11.1223,11.0597,11.0954,709200.0
2005-12-15 10:30:00,12.42,12.44,12.39,12.4,432800.0,11.1044,11.1223,11.0776,11.0865,432800.0
2005-12-15 11:00:00,12.4,12.42,12.38,12.4,306400.0,11.0865,11.1044,11.0686,11.0865,306400.0
2005-12-15 11:30:00,12.4,12.43,12.38,12.43,195200.0,11.0865,11.1133,11.0686,11.1133,195200.0
2005-12-15 12:00:00,12.43,12.44,12.43,12.43,327200.0,11.1133,11.1223,11.1133,11.1133,327200.0
2005-12-15 12:30:00,12.43,12.54,12.43,12.49,683200.0,11.1133,11.2117,11.1133,11.167,683200.0
2005-12-15 13:00:00,12.49,12.5,12.47,12.49,475600.0,11.167,11.1759,11.1491,11.167,475600.0
2005-12-15 13:30:00,12.49,12.54,12.49,12.53,507200.0,11.167,11.2117,11.167,11.2027,507200.0
2005-12-15 14:00:00,12.53,12.55,12.48,12.5,451600.0,11.2027,11.2206,11.158,11.1759,451600.0
2005-12-15 14:30:00,12.5,12.52,12.48,12.51,825200.0,11.1759,11.1938,11.158,11.1848,825200.0
2005-12-15 15:00:00,12.51,12.53,12.49,12.53,449600.0,11.1848,11.2027,11.167,11.2027,449600.0
2005-12-15 15:30:00,12.53,12.56,12.52,12.55,702000.0,11.2027,11.2295,11.1938,11.2206,702000.0
2005-12-16 09:30:00,12.38,12.48,12.36,12.43,5020000.0,11.0686,11.158,11.0507,11.1133,5020000.0
2005-12-16 10:00:00,12.43,12.44,12.38,12.43,477600.0,11.1133,11.1223,11.0686,11.1133,477600.0
2005-12-16 10:30:00,12.42,12.47,12.42,12.47,203200.0,11.1044,11.1491,11.1044,11.1491,203200.0
2005-12-16 11:00:00,12.47,12.57,12.45,12.54,397200.0,11.1491,11.2385,11.1312,11.2117,397200.0
2005-12-16 11:30:00,12.54,12.56,12.52,12.55,506000.0,11.2117,11.2295,11.1938,11.2206,506000.0
2005-12-16 12:00:00,12.54,12.55,12.51,12.54,332800.0,11.2117,11.2206,11.1848,11.2117,332800.0
2005-12-16 12:30:00,12.54,12.56,12.53,12.54,248800.0,11.2117,11.2295,11.2027,11.2117,248800.0
2005-12-16 13:00:00,12.54,12.55,12.53,12.54,272800.0,11.2117,11.2206,11.2027,11.2117,272800.0
2005-12-16 13:30:00,12.54,12.58,12.54,12.56,324400.0,11.2117,11.2474,11.2117,11.2295,324400.0
2005-12-16 14:00:00,12.56,12.56,12.55,12.55,249200.0,11.2295,11.2295,11.2206,11.2206,249200.0
2005-12-16 14:30:00,12.55,12.56,12.5,12.5,462400.0,11.2206,11.2295,11.1759,11.1759,462400.0
2005-12-16 15:00:00,12.5,12.52,12.49,12.5,526000.0,11.1759,11.1938,11.167,11.1759,526000.0
2005-12-16 15:30:00,12.5,12.52,12.49,12.5,716400.0,11.1759,11.1938,11.167,11.1759,716400.0
2005-12-19 09:30:00,12.58,12.74,12.53,12.6,992000.0,11.2474,11.3905,11.2027,11.2653,992000.0
2005-12-19 10:00:00,12.6,12.64,12.58,12.59,261600.0,11.2653,11.3011,11.2474,11.2564,261600.0
2005-12-19 10:30:00,12.59,12.61,12.53,12.58,431200.0,11.2564,11.2743,11.2027,11.2474,431200.0
2005-12-19 11:00:00,12.58,12.62,12.57,12.59,272800.0,11.2474,11.2832,11.2385,11.2564,272800.0
2005-12-19 11:30:00,12.59,12.59,12.55,12.56,238000.0,11.2564,11.2564,11.2206,11.2295,238000.0
2005-12-19 12:00:00,12.55,12.6,12.55,12.59,200000.0,11.2206,11.2653,11.2206,11.2564,200000.0
2005-12-19 12:30:00,12.58,12.62,12.56,12.6,248800.0,11.2474,11.2832,11.2295,11.2653,248800.0
2005-12-19 13:00:00,12.6,12.61,12.55,12.59,496400.0,11.2653,11.2743,11.2206,11.2564,496400.0
2005-12-19 13:30:00,12.59,12.59,12.55,12.58,413200.0,11.2564,11.2564,11.2206,11.2474,413200.0
2005-12-19 14:00:00,12.57,12.59,12.47,12.54,541200.0,11.2385,11.2564,11.1491,11.2117,541200.0
2005-12-19 14:30:00,12.54,12.58,12.53,12.56,543600.0,11.2117,11.2474,11.2027,11.2295,543600.0
2005-12-19 15:00:00,12.56,12.61,12.56,12.59,580800.0,11.2295,11.2743,11.2295,11.2564,580800.0
2005-12-19 15:30:00,12.59,12.6,12.54,12.59,978800.0,11.2564,11.2653,11.2117,11.2564,978800.0
2005-12-20 09:30:00,12.56,12.69,12.54,12.6,483600.0,11.2295,11.3458,11.2117,11.2653,483600.0
2005-12-20 10:00:00,12.6,12.66,12.57,12.65,488400.0,11.2653,11.319,11.2385,11.31,488400.0
2005-12-20 10:30:00,12.65,12.65,12.56,12.61,622000.0,11.31,11.31,11.2295,11.2743,622000.0
2005-12-20 11:00:00,12.61,12.67,12.56,12.65,210400.0,11.2743,11.3279,11.2295,11.31,210400.0
2005-12-20 11:30:00,12.65,12.7,12.65,12.7,464000.0,11.31,11.3547,11.31,11.3547,464000.0
2005-12-20 12:00:00,12.7,12.74,12.69,12.74,299600.0,11.3547,11.3905,11.3458,11.3905,299600.0
2005-12-20 12:30:00,12.73,12.74,12.72,12.74,202800.0,11.3815,11.3905,11.3726,11.3905,202800.0
2005-12-20 13:00:00,12.74,12.74,12.73,12.74,232800.0,11.3905,11.3905,11.3815,11.3905,232800.0
2005-12-20 13:30:00,12.74,12.74,12.68,12.7,406000.0,11.3905,11.3905,11.3368,11.3547,406000.0
2005-12-20 14:00:00,12.7,12.72,12.68,12.72,195600.0,11.3547,11.3726,11.3368,11.3726,195600.0
2005-12-20 14:30:00,12.72,12.72,12.7,12.72,174800.0,11.3726,11.3726,11.3547,11.3726,174800.0
2005-12-20 15:00:00,12.72,12.72,12.69,12.7,338400.0,11.3726,11.3726,11.3458,11.3547,338400.0
2005-12-20 15:30:00,12.69,12.71,12.65,12.71,969200.0,11.3458,11.3637,11.31,11.3637,969200.0
2005-12-21 09:30:00,12.75,12.75,12.67,12.73,394400.0,11.3994,11.3994,11.3279,11.3815,394400.0
2005-12-21 10:00:00,12.73,12.81,12.72,12.76,652400.0,11.3815,11.4531,11.3726,11.4084,652400.0
2005-12-21 10:30:00,12.78,12.8,12.73,12.76,252400.0,11.4262,11.4441,11.3815,11.4084,252400.0
2005-12-21 11:00:00,12.76,12.78,12.75,12.76,221600.0,11.4084,11.4262,11.3994,11.4084,221600.0
2005-12-21 11:30:00,12.77,12.79,12.75,12.75,171600.0,11.4173,11.4352,11.3994,11.3994,171600.0
2005-12-21 12:00:00,12.75,12.78,12.75,12.77,159600.0,11.3994,11.4262,11.3994,11.4173,159600.0
2005-12-21 12:30:00,12.77,12.78,12.76,12.78,276400.0,11.4173,11.4262,11.4084,11.4262,276400.0
2005-12-21 13:00:00,12.78,12.79,12.76,12.77,242800.0,11.4262,11.4352,11.4084,11.4173,242800.0
2005-12-21 13:30:00,12.77,12.81,12.75,12.8,366400.0,11.4173,11.4531,11.3994,11.4441,366400.0
2005-12-21 14:00:00,12.8,12.87,12.78,12.86,655600.0,11.4441,11.5067,11.4262,11.4978,655600.0
2005-12-21 14:30:00,12.86,12.87,12.79,12.79,808000.0,11.4978,11.5067,11.4352,11.4352,808000.0
2005-12-21 15:00:00,12.79,12.83,12.77,12.79,438800.0,11.4352,11.4709,11.4173,11.4352,438800.0
2005-12-21 15:30:00,12.78,12.86,12.78,12.86,557600.0,11.4262,11.4978,11.4262,11.4978,557600.0
2005-12-22 09:30:00,12.86,12.9,12.82,12.87,406800.0,11.4978,11.5335,11.462,11.5067,406800.0
2005-12-22 10:00:00,12.88,12.94,12.87,12.9,227600.0,11.5157,11.5693,11.5067,11.5335,227600.0
2005-12-22 10:30:00,12.91,12.91,12.86,12.87,541600.0,11.5425,11.5425,11.4978,11.5067,541600.0
2005-12-22 11:00:00,12.87,12.93,12.86,12.91,168400.0,11.5067,11.5604,11.4978,11.5425,168400.0
2005-12-22 11:30:00,12.91,12.94,12.91,12.93,216000.0,11.5425,11.5693,11.5425,11.5604,216000.0
2005-12-22 12:00:00,12.94,12.95,12.89,12.95,230800.0,11.5693,11.5782,11.5246,11.5782,230800.0
2005-12-22 12:30:00,12.94,12.95,12.91,12.94,115200.0,11.5693,11.5782,11.5425,11.5693,115200.0
2005-12-22 13:00:00,12.94,12.95,12.93,12.95,307600.0,11.5693,11.5782,11.5604,11.5782,307600.0
2005-12-22 13:30:00,12.95,12.97,12.93,12.94,154000.0,11.5782,11.5961,11.5604,11.5693,154000.0
2005-12-22 14:00:00,12.95,12.97,12.93,12.96,413600.0,11.5782,11.5961,11.5604,11.5872,413600.0
2005-12-22 14:30:00,12.96,13.0,12.96,12.99,445600.0,11.5872,11.6229,11.5872,11.614,445600.0
2005-12-22 15:00:00,13.0,13.02,12.98,13.01,946000.0,11.6229,11.6408,11.6051,11.6319,946000.0
2005-12-22 15:30:00,13.01,13.07,12.99,13.07,862400.0,11.6319,11.6855,11.614,11.6855,862400.0
2005-12-23 09:30:00,13.04,13.12,12.97,13.02,368000.0,11.6587,11.7302,11.5961,11.6408,368000.0
2005-12-23 10:00:00,13.03,13.1,13.02,13.1,228400.0,11.6498,11.7123,11.6408,11.7123,228400.0
2005-12-23 10:30:00,13.1,13.12,13.0,13.0,508800.0,11.7123,11.7302,11.6229,11.6229,508800.0
2005-12-23 11:00:00,13.0,13.02,12.88,12.88,492000.0,11.6229,11.6408,11.5157,11.5157,492000.0
2005-12-23 11:30:00,12.88,12.89,12.8,12.84,436800.0,11.5157,11.5246,11.4441,11.4799,436800.0
2005-12-23 12:00:00,12.84,12.86,12.81,12.84,258400.0,11.4799,11.4978,11.4531,11.4799,258400.0
2005-12-23 12:30:00,12.84,12.89,12.82,12.88,158000.0,11.4799,11.5246,11.462,11.5157,158000.0
2005-12-23 13:00:00,12.88,12.91,12.86,12.88,193200.0,11.5157,11.5425,11.4978,11.5157,193200.0
2005-12-23 13:30:00,12.88,12.89,12.86,12.86,95200.0,11.5157,11.5246,11.4978,11.4978,95200.0
2005-12-23 14:00:00,12.86,12.86,12.79,12.82,128400.0,11.4978,11.4978,11.4352,11.462,128400.0
2005-12-23 14:30:00,12.83,12.88,12.81,12.87,162800.0,11.4709,11.5157,11.4531,11.5067,162800.0
2005-12-23 15:00:00,12.88,12.88,12.84,12.84,194800.0,11.5157,11.5157,11.4799,11.4799,194800.0
2005-12-23 15:30:00,12.84,12.89,12.83,12.88,438800.0,11.4799,11.5246,11.4709,11.5157,438800.0
2005-12-27 09:30:00,12.96,12.99,12.91,12.95,308000.0,11.5872,11.614,11.5425,11.5782,308000.0
2005-12-27 10:00:00,12.95,12.96,12.9,12.96,301600.0,11.5782,11.5872,11.5335,11.5872,301600.0
2005-12-27 10:30:00,12.95,12.97,12.92,12.94,297600.0,11.5782,11.5961,11.5514,11.5693,297600.0
2005-12-27 11:00:00,12.94,12.96,12.73,12.77,627200.0,11.5693,11.5872,11.3815,11.4173,627200.0
2005-12-27 11:30:00,12.76,12.78,12.69,12.72,254000.0,11.4084,11.4262,11.3458,11.3726,254000.0
2005-12-27 12:00:00,12.71,12.75,12.69,12.73,146000.0,11.3637,11.3994,11.3458,11.3815,146000.0
2005-12-27 12:30:00,12.73,12.74,12.7,12.71,106400.0,11.3815,11.3905,11.3547,11.3637,106400.0
2005-12-27 13:00:00,12.7,12.74,12.68,12.68,154400.0,11.3547,11.3905,11.3368,11.3368,154400.0
2005-12-27 13:30:00,12.69,12.69,12.61,12.63,264400.0,11.3458,11.3458,11.2743,11.2921,264400.0
2005-12-27 14:00:00,12.63,12.72,12.63,12.7,256800.0,11.2921,11.3726,11.2921,11.3547,256800.0
2005-12-27 14:30:00,12.71,12.73,12.69,12.71,240800.0,11.3637,11.3815,11.3458,11.3637,240800.0
2005-12-27 15:00:00,12.71,12.75,12.7,12.74,239200.0,11.3637,11.3994,11.3547,11.3905,239200.0
2005-12-27 15:30:00,12.74,12.75,12.7,12.71,312800.0,11.3905,11.3994,11.3547,11.3637,312800.0
2005-12-28 09:30:00,12.74,12.74,12.61,12.62,282800.0,11.3905,11.3905,11.2743,11.2832,282800.0
2005-12-28 10:00:00,12.61,12.62,12.52,12.54,299600.0,11.2743,11.2832,11.1938,11.2117,299600.0
2005-12-28 10:30:00,12.54,12.57,12.5,12.56,473600.0,11.2117,11.2385,11.1759,11.2295,473600.0
2005-12-28 11:00:00,12.56,12.63,12.55,12.63,156000.0,11.2295,11.2921,11.2206,11.2921,156000.0
2005-12-28 11:30:00,12.63,12.68,12.63,12.68,164000.0,11.2921,11.3368,11.2921,11.3368,164000.0
2005-12-28 12:00:00,12.68,12.68,12.6,12.62,174800.0,11.3368,11.3368,11.2653,11.2832,174800.0
2005-12-28 12:30:00,12.62,12.62,12.58,12.6,124400.0,11.2832,11.2832,11.2474,11.2653,124400.0
2005-12-28 13:00:00,12.6,12.61,12.57,12.6,204400.0,11.2653,11.2743,11.2385,11.2653,204400.0
2005-12-28 13:30:00,12.61,12.68,12.61,12.65,308800.0,11.2743,11.3368,11.2743,11.31,308800.0
2005-12-28 14:00:00,12.65,12.67,12.61,12.63,171200.0,11.31,11.3279,11.2743,11.2921,171200.0
2005-12-28 14:30:00,12.63,12.68,12.63,12.65,176800.0,11.2921,11.3368,11.2921,11.31,176800.0
2005-12-28 15:00:00,12.65,12.7,12.62,12.69,288400.0,11.31,11.3547,11.2832,11.3458,288400.0
2005-12-28 15:30:00,12.69,12.69,12.63,12.64,520800.0,11.3458,11.3458,11.2921,11.3011,520800.0
2005-12-29 09:30:00,12.69,12.83,12.6,12.82,397200.0,11.3458,11.4709,11.2653,11.462,397200.0
2005-12-29 10:00:00,12.83,12.87,12.81,12.84,295200.0,11.4709,11.5067,11.4531,11.4799,295200.0
2005-12-29 10:30:00,12.83,12.85,12.63,12.81,1749200.0,11.4709,11.4888,11.2921,11.4531,1749200.0
2005-12-29 11:00:00,12.81,12.87,12.8,12.85,539200.0,11.4531,11.5067,11.4441,11.4888,539200.0
2005-12-29 11:30:00,12.85,12.85,12.68,12.74,303200.0,11.4888,11.4888,11.3368,11.3905,303200.0
2005-12-29 12:00:00,12.73,12.8,12.73,12.76,105200.0,11.3815,11.4441,11.3815,11.4084,105200.0
2005-12-29 12:30:00,12.75,12.81,12.73,12.78,183600.0,11.3994,11.4531,11.3815,11.4262,183600.0
2005-12-29 13:00:00,12.79,12.81,12.74,12.79,144400.0,11.4352,11.4531,11.3905,11.4352,144400.0
2005-12-29 13:30:00,12.79,12.8,12.79,12.8,153200.0,11.4352,11.4441,11.4352,11.4441,153200.0
2005-12-29 14:00:00,12.8,12.81,12.72,12.74,213200.0,11.4441,11.4531,11.3726,11.3905,213200.0
2005-12-29 14:30:00,12.74,12.76,12.72,12.74,97200.0,11.3905,11.4084,11.3726,11.3905,97200.0
2005-12-29 15:00:00,12.74,12.78,12.69,12.7,379200.0,11.3905,11.4262,11.3458,11.3547,379200.0
2005-12-29 15:30:00,12.7,12.7,12.63,12.68,474800.0,11.3547,11.3547,11.2921,11.3368,474800.0
2005-12-30 09:30:00,12.6,12.65,12.56,12.58,234400.0,11.2653,11.31,11.2295,11.2474,234400.0
2005-12-30 10:00:00,12.58,12.59,12.53,12.55,118400.0,11.2474,11.2564,11.2027,11.2206,118400.0
2005-12-30 10:30:00,12.55,12.59,12.52,12.54,239600.0,11.2206,11.2564,11.1938,11.2117,239600.0
2005-12-30 11:00:00,12.54,12.55,12.5,12.53,134400.0,11.2117,11.2206,11.1759,11.2027,134400.0
2005-12-30 11:30:00,12.53,12.54,12.5,12.51,86400.0,11.2027,11.2117,11.1759,11.1848,86400.0
2005-12-30 12:00:00,12.51,12.54,12.49,12.51,148000.0,11.1848,11.2117,11.167,11.1848,148000.0
2005-12-30 12:30:00,12.51,12.52,12.5,12.51,84000.0,11.1848,11.1938,11.1759,11.1848,84000.0
2005-12-30 13:00:00,12.51,12.51,12.47,12.49,83200.0,11.1848,11.1848,11.1491,11.167,83200.0
2005-12-30 13:30:00,12.49,12.56,12.49,12.55,230000.0,11.167,11.2295,11.167,11.2206,230000.0
2005-12-30 14:00:00,12.56,12.6,12.55,12.55,115200.0,11.2295,11.2653,11.2206,11.2206,115200.0
2005-12-30 14:30:00,12.55,12.6,12.54,12.58,316400.0,11.2206,11.2653,11.2117,11.2474,316400.0
2005-12-30 15:00:00,12.58,12.6,12.56,12.59,163200.0,11.2474,11.2653,11.2295,11.2564,163200.0
2005-12-30 15:30:00,12.59,12.62,12.55,12.55,446800.0,11.2564,11.2832,11.2206,11.2206,446800.0
2006-01-03 09:30:00,12.49,12.62,12.45,12.56,759200.0,11.167,11.2832,11.1312,11.2295,759200.0
2006-01-03 10:00:00,12.56,12.56,12.33,12.33,542800.0,11.2295,11.2295,11.0239,11.0239,542800.0
2006-01-03 10:30:00,12.33,12.34,12.27,12.31,468000.0,11.0239,11.0329,10.9703,11.006,468000.0
2006-01-03 11:00:00,12.31,12.37,12.3,12.35,334000.0,11.006,11.0597,10.9971,11.0418,334000.0
2006-01-03 11:30:00,12.34,12.41,12.33,12.4,322800.0,11.0329,11.0954,11.0239,11.0865,322800.0
2006-01-03 12:00:00,12.4,12.43,12.37,12.4,188800.0,11.0865,11.1133,11.0597,11.0865,188800.0
2006-01-03 12:30:00,12.4,12.41,12.36,12.38,278000.0,11.0865,11.0954,11.0507,11.0686,278000.0
2006-01-03 13:00:00,12.38,12.4,12.31,12.33,455200.0,11.0686,11.0865,11.006,11.0239,455200.0
2006-01-03 13:30:00,12.33,12.38,12.33,12.36,453200.0,11.0239,11.0686,11.0239,11.0507,453200.0
2006-01-03 14:00:00,12.36,12.49,12.34,12.49,452000.0,11.0507,11.167,11.0329,11.167,452000.0
2006-01-03 14:30:00,12.49,12.56,12.45,12.46,482800.0,11.167,11.2295,11.1312,11.1401,482800.0
2006-01-03 15:00:00,12.46,12.74,12.46,12.65,1036400.0,11.1401,11.3905,11.1401,11.31,1036400.0
2006-01-03 15:30:00,12.66,12.72,12.66,12.67,854800.0,11.319,11.3726,11.319,11.3279,854800.0
2006-01-04 09:30:00,12.72,12.72,12.52,12.52,712400.0,11.3726,11.3726,11.1938,11.1938,712400.0
2006-01-04 10:00:00,12.51,12.63,12.5,12.57,441200.0,11.1848,11.2921,11.1759,11.2385,441200.0
2006-01-04 10:30:00,12.57,12.72,12.56,12.69,290000.0,11.2385,11.3726,11.2295,11.3458,290000.0
2006-01-04 11:00:00,12.69,12.73,12.64,12.7,248000.0,11.3458,11.3815,11.3011,11.3547,248000.0
2006-01-04 11:30:00,12.7,12.73,12.69,12.72,378000.0,11.3547,11.3815,11.3458,11.3726,378000.0
2006-01-04 12:00:00,12.72,12.75,12.69,12.69,329200.0,11.3726,11.3994,11.3458,11.3458,329200.0
2006-01-04 12:30:00,12.69,12.74,12.67,12.71,245200.0,11.3458,11.3905,11.3279,11.3637,245200.0
2006-01-04 13:00:00,12.7,12.7,12.66,12.69,269200.0,11.3547,11.3547,11.319,11.3458,269200.0
2006-01-04 13:30:00,12.69,12.7,12.65,12.66,173200.0,11.3458,11.3547,11.31,11.319,173200.0
2006-01-04 14:00:00,12.66,12.73,12.62,12.72,307600.0,11.319,11.3815,11.2832,11.3726,307600.0
2006-01-04 14:30:00,12.72,12.75,12.68,12.69,232400.0,11.3726,11.3994,11.3368,11.3458,232400.0
2006-01-04 15:00:00,12.69,12.72,12.67,12.72,347600.0,11.3458,11.3726,11.3279,11.3726,347600.0
2006-01-04 15:30:00,12.72,12.77,12.72,12.76,667600.0,11.3726,11.4173,11.3726,11.4084,667600.0
2006-01-05 09:30:00,12.72,12.77,12.55,12.61,578400.0,11.3726,11.4173,11.2206,11.2743,578400.0
2006-01-05 10:00:00,12.6,12.74,12.6,12.66,456800.0,11.2653,11.3905,11.2653,11.319,456800.0
2006-01-05 10:30:00,12.67,12.68,12.6,12.61,238400.0,11.3279,11.3368,11.2653,11.2743,238400.0
2006-01-05 11:00:00,12.61,12.68,12.59,12.66,229200.0,11.2743,11.3368,11.2564,11.319,229200.0
2006-01-05 11:30:00,12.67,12.7,12.6,12.61,286800.0,11.3279,11.3547,11.2653,11.2743,286800.0
2006-01-05 12:00:00,12.6,12.62,12.56,12.56,407200.0,11.2653,11.2832,11.2295,11.2295,407200.0
2006-01-05 12:30:00,12.56,12.57,12.52,12.53,237200.0,11.2295,11.2385,11.1938,11.2027,237200.0
2006-01-05 13:00:00,12.53,12.56,12.52,12.53,197200.0,11.2027,11.2295,11.1938,11.2027,197200.0
2006-01-05 13:30:00,12.53,12.59,12.52,12.58,248000.0,11.2027,11.2564,11.1938,11.2474,248000.0
2006-01-05 14:00:00,12.58,12.64,12.56,12.61,190400.0,11.2474,11.3011,11.2295,11.2743,190400.0
2006-01-05 14:30:00,12.6,12.63,12.54,12.55,293200.0,11.2653,11.2921,11.2117,11.2206,293200.0
2006-01-05 15:00:00,12.55,12.61,12.55,12.61,406800.0,11.2206,11.2743,11.2206,11.2743,406800.0
2006-01-05 15:30:00,12.61,12.62,12.56,12.57,374800.0,11.2743,11.2832,11.2295,11.2385,374800.0
2006-01-06 09:30:00,12.71,12.85,12.63,12.7,648800.0,11.3637,11.4888,11.2921,11.3547,648800.0
2006-01-06 10:00:00,12.71,12.71,12.61,12.65,269600.0,11.3637,11.3637,11.2743,11.31,269600.0
2006-01-06 10:30:00,12.66,12.74,12.66,12.73,262800.0,11.319,11.3905,11.319,11.3815,262800.0
2006-01-06 11:00:00,12.73,12.84,12.71,12.83,268800.0,11.3815,11.4799,11.3637,11.4709,268800.0
2006-01-06 11:30:00,12.83,12.85,12.79,12.82,199200.0,11.4709,11.4888,11.4352,11.462,199200.0
2006-01-06 12:00:00,12.82,12.88,12.81,12.87,313200.0,11.462,11.5157,11.4531,11.5067,313200.0
2006-01-06 12:30:00,12.87,12.88,12.84,12.84,137600.0,11.5067,11.5157,11.4799,11.4799,137600.0
2006-01-06 13:00:00,12.84,12.88,12.83,12.85,190800.0,11.4799,11.5157,11.4709,11.4888,190800.0
2006-01-06 13:30:00,12.85,12.88,12.83,12.87,175600.0,11.4888,11.5157,11.4709,11.5067,175600.0
2006-01-06 14:00:00,12.87,12.93,12.85,12.93,166000.0,11.5067,11.5604,11.4888,11.5604,166000.0
2006-01-06 14:30:00,12.92,12.92,12.85,12.88,180800.0,11.5514,11.5514,11.4888,11.5157,180800.0
2006-01-06 15:00:00,12.87,12.88,12.83,12.83,304400.0,11.5067,11.5157,11.4709,11.4709,304400.0
2006-01-06 15:30:00,12.84,12.85,12.81,12.84,467600.0,11.4799,11.4888,11.4531,11.4799,467600.0
2006-01-09 09:30:00,12.82,12.93,12.81,12.92,376000.0,11.462,11.5604,11.4531,11.5514,376000.0
2006-01-09 10:00:00,12.92,13.02,12.89,13.02,398000.0,11.5514,11.6408,11.5246,11.6408,398000.0
2006-01-09 10:30:00,13.01,13.05,12.99,13.03,297600.0,11.6319,11.6676,11.614,11.6498,297600.0
2006-01-09 11:00:00,13.03,13.04,12.99,13.03,351600.0,11.6498,11.6587,11.614,11.6498,351600.0
2006-01-09 11:30:00,13.03,13.05,12.99,13.05,799600.0,11.6498,11.6676,11.614,11.6676,799600.0
2006-01-09 12:00:00,13.04,13.06,13.0,13.01,280000.0,11.6587,11.6766,11.6229,11.6319,280000.0
2006-01-09 12:30:00,13.01,13.05,13.0,13.05,130800.0,11.6319,11.6676,11.6229,11.6676,130800.0
2006-01-09 13:00:00,13.05,13.05,13.02,13.04,96800.0,11.6676,11.6676,11.6408,11.6587,96800.0
2006-01-09 13:30:00,13.04,13.11,13.04,13.08,265200.0,11.6587,11.7213,11.6587,11.6945,265200.0
2006-01-09 14:00:00,13.09,13.1,13.03,13.05,270800.0,11.7034,11.7123,11.6498,11.6676,270800.0
2006-01-09 14:30:00,13.05,13.05,12.98,13.0,358400.0,11.6676,11.6676,11.6051,11.6229,358400.0
2006-01-09 15:00:00,13.0,13.02,12.98,13.02,503200.0,11.6229,11.6408,11.6051,11.6408,503200.0
2006-01-09 15:30:00,13.02,13.31,13.01,13.09,722400.0,11.6408,11.9001,11.6319,11.7034,722400.0
2006-01-10 09:30:00,13.06,13.1,12.98,13.1,355600.0,11.6766,11.7123,11.6051,11.7123,355600.0
2006-01-10 10:00:00,13.1,13.16,13.08,13.14,546400.0,11.7123,11.766,11.6945,11.7481,546400.0
2006-01-10 10:30:00,13.15,13.16,13.02,13.02,272000.0,11.7571,11.766,11.6408,11.6408,272000.0
2006-01-10 11:00:00,13.02,13.05,12.98,13.05,225600.0,11.6408,11.6676,11.6051,11.6676,225600.0
2006-01-10 11:30:00,13.04,13.05,13.0,13.04,143200.0,11.6587,11.6676,11.6229,11.6587,143200.0
2006-01-10 12:00:00,13.04,13.06,12.96,13.05,306400.0,11.6587,11.6766,11.5872,11.6676,306400.0
2006-01-10 12:30:00,13.06,13.1,13.02,13.05,382400.0,11.6766,11.7123,11.6408,11.6676,382400.0
2006-01-10 13:00:00,13.05,13.05,13.0,13.03,224800.0,11.6676,11.6676,11.6229,11.6498,224800.0
2006-01-10 13:30:00,13.03,13.03,12.97,13.01,161200.0,11.6498,11.6498,11.5961,11.6319,161200.0
2006-01-10 14:00:00,13.02,13.02,12.97,12.99,381200.0,11.6408,11.6408,11.5961,11.614,381200.0
2006-01-10 14:30:00,13.0,13.01,12.98,12.99,458000.0,11.6229,11.6319,11.6051,11.614,458000.0
2006-01-10 15:00:00,12.99,13.01,12.96,12.96,325200.0,11.614,11.6319,11.5872,11.5872,325200.0
2006-01-10 15:30:00,12.97,12.97,12.86,12.91,817200.0,11.5961,11.5961,11.4978,11.5425,817200.0
2006-01-11 09:30:00,12.32,12.64,12.32,12.64,2502800.0,11.015,11.3011,11.015,11.3011,2502800.0
2006-01-11 10:00:00,12.65,12.65,12.53,12.53,856800.0,11.31,11.31,11.2027,11.2027,856800.0
2006-01-11 10:30:00,12.53,12.53,12.39,12.48,1249600.0,11.2027,11.2027,11.0776,11.158,1249600.0
2006-01-11 11:00:00,12.48,12.56,12.46,12.48,626000.0,11.158,11.2295,11.1401,11.158,626000.0
2006-01-11 11:30:00,12.48,12.51,12.39,12.39,610800.0,11.158,11.1848,11.0776,11.0776,610800.0
2006-01-11 12:00:00,12.38,12.5,12.38,12.48,362400.0,11.0686,11.1759,11.0686,11.158,362400.0
2006-01-11 12:30:00,12.47,12.54,12.46,12.51,509200.0,11.1491,11.2117,11.1401,11.1848,509200.0
2006-01-11 13:00:00,12.51,12.64,12.5,12.62,540400.0,11.1848,11.3011,11.1759,11.2832,540400.0
2006-01-11 13:30:00,12.63,12.74,12.62,12.73,471200.0,11.2921,11.3905,11.2832,11.3815,471200.0
2006-01-11 14:00:00,12.74,12.84,12.68,12.78,673600.0,11.3905,11.4799,11.3368,11.4262,673600.0
2006-01-11 14:30:00,12.78,12.86,12.71,12.72,522800.0,11.4262,11.4978,11.3637,11.3726,522800.0
2006-01-11 15:00:00,12.72,12.73,12.61,12.61,610000.0,11.3726,11.3815,11.2743,11.2743,610000.0
2006-01-11 15:30:00,12.6,12.64,12.56,12.6,619600.0,11.2653,11.3011,11.2295,11.2653,619600.0
2006-01-12 09:30:00,12.54,12.55,12.49,12.5,858800.0,11.2117,11.2206,11.167,11.1759,858800.0
2006-01-12 10:00:00,12.5,12.51,12.4,12.42,392000.0,11.1759,11.1848,11.0865,11.1044,392000.0
2006-01-12 10:30:00,12.42,12.45,12.36,12.42,626800.0,11.1044,11.1312,11.0507,11.1044,626800.0
2006-01-12 11:00:00,12.43,12.45,12.4,12.44,487600.0,11.1133,11.1312,11.0865,11.1223,487600.0
2006-01-12 11:30:00,12.44,12.49,12.4,12.47,414800.0,11.1223,11.167,11.0865,11.1491,414800.0
2006-01-12 12:00:00,12.46,12.48,12.45,12.48,353200.0,11.1401,11.158,11.1312,11.158,353200.0
2006-01-12 12:30:00,12.48,12.49,12.45,12.46,241600.0,11.158,11.167,11.1312,11.1401,241600.0
2006-01-12 13:00:00,12.46,12.47,12.45,12.46,133600.0,11.1401,11.1491,11.1312,11.1401,133600.0
2006-01-12 13:30:00,12.46,12.47,12.43,12.45,360400.0,11.1401,11.1491,11.1133,11.1312,360400.0
2006-01-12 14:00:00,12.45,12.45,12.4,12.45,428800.0,11.1312,11.1312,11.0865,11.1312,428800.0
2006-01-12 14:30:00,12.45,12.47,12.42,12.45,502400.0,11.1312,11.1491,11.1044,11.1312,502400.0
2006-01-12 15:00:00,12.45,12.47,12.44,12.45,292800.0,11.1312,11.1491,11.1223,11.1312,292800.0
2006-01-12 15:30:00,12.45,12.46,12.38,12.43,704400.0,11.1312,11.1401,11.0686,11.1133,704400.0
2006-01-13 09:30:00,12.46,12.5,12.37,12.46,220800.0,11.1401,11.1759,11.0597,11.1401,220800.0
2006-01-13 10:00:00,12.46,12.49,12.38,12.38,215600.0,11.1401,11.167,11.0686,11.0686,215600.0
2006-01-13 10:30:00,12.39,12.45,12.37,12.41,332000.0,11.0776,11.1312,11.0597,11.0954,332000.0
2006-01-13 11:00:00,12.4,12.41,12.34,12.34,316400.0,11.0865,11.0954,11.0329,11.0329,316400.0
2006-01-13 11:30:00,12.35,12.42,12.35,12.38,440400.0,11.0418,11.1044,11.0418,11.0686,440400.0
2006-01-13 12:00:00,12.38,12.45,12.38,12.41,187200.0,11.0686,11.1312,11.0686,11.0954,187200.0
2006-01-13 12:30:00,12.41,12.42,12.36,12.4,162800.0,11.0954,11.1044,11.0507,11.0865,162800.0
2006-01-13 13:00:00,12.4,12.43,12.38,12.43,218400.0,11.0865,11.1133,11.0686,11.1133,218400.0
2006-01-13 13:30:00,12.43,12.43,12.36,12.4,146800.0,11.1133,11.1133,11.0507,11.0865,146800.0
2006-01-13 14:00:00,12.39,12.4,12.34,12.35,213200.0,11.0776,11.0865,11.0329,11.0418,213200.0
2006-01-13 14:30:00,12.35,12.38,12.3,12.36,420000.0,11.0418,11.0686,10.9971,11.0507,420000.0
2006-01-13 15:00:00,12.37,12.37,12.31,12.34,199600.0,11.0597,11.0597,11.006,11.0329,199600.0
2006-01-13 15:30:00,12.33,12.36,12.31,12.34,353600.0,11.0239,11.0507,11.006,11.0329,353600.0
2006-01-17 09:30:00,12.35,12.38,12.17,12.32,568400.0,11.0418,11.0686,10.8809,11.015,568400.0
2006-01-17 10:00:00,12.33,12.37,12.31,12.37,1109200.0,11.0239,11.0597,11.006,11.0597,1109200.0
2006-01-17 10:30:00,12.38,12.44,12.31,12.35,419200.0,11.0686,11.1223,11.006,11.0418,419200.0
2006-01-17 11:00:00,12.35,12.38,12.34,12.36,375600.0,11.0418,11.0686,11.0329,11.0507,375600.0
2006-01-17 11:30:00,12.37,12.38,12.35,12.38,169200.0,11.0597,11.0686,11.0418,11.0686,169200.0
2006-01-17 12:00:00,12.37,12.38,12.3,12.32,225600.0,11.0597,11.0686,10.9971,11.015,225600.0
2006-01-17 12:30:00,12.33,12.33,12.3,12.31,188000.0,11.0239,11.0239,10.9971,11.006,188000.0
2006-01-17 13:00:00,12.31,12.31,12.27,12.3,174400.0,11.006,11.006,10.9703,10.9971,174400.0
2006-01-17 13:30:00,12.3,12.31,12.23,12.24,376000.0,10.9971,11.006,10.9345,10.9434,376000.0
2006-01-17 14:00:00,12.24,12.3,12.24,12.24,387600.0,10.9434,10.9971,10.9434,10.9434,387600.0
2006-01-17 14:30:00,12.24,12.29,12.22,12.28,334800.0,10.9434,10.9881,10.9256,10.9792,334800.0
2006-01-17 15:00:00,12.29,12.33,12.26,12.3,395200.0,10.9881,11.0239,10.9613,10.9971,395200.0
2006-01-17 15:30:00,12.31,12.32,12.28,12.3,541600.0,11.006,11.015,10.9792,10.9971,541600.0
2006-01-18 09:30:00,12.17,12.24,12.13,12.22,732800.0,10.8809,10.9434,10.8451,10.9256,732800.0
2006-01-18 10:00:00,12.24,12.49,12.22,12.49,508800.0,10.9434,11.167,10.9256,11.167,508800.0
2006-01-18 10:30:00,12.49,12.54,12.45,12.54,478000.0,11.167,11.2117,11.1312,11.2117,478000.0
2006-01-18 11:00:00,12.54,12.55,12.47,12.53,340400.0,11.2117,11.2206,11.1491,11.2027,340400.0
2006-01-18 11:30:00,12.53,12.56,12.47,12.55,314800.0,11.2027,11.2295,11.1491,11.2206,314800.0
2006-01-18 12:00:00,12.55,12.56,12.51,12.54,284800.0,11.2206,11.2295,11.1848,11.2117,284800.0
2006-01-18 12:30:00,12.54,12.65,12.52,12.63,539600.0,11.2117,11.31,11.1938,11.2921,539600.0
2006-01-18 13:00:00,12.63,12.7,12.54,12.56,769200.0,11.2921,11.3547,11.2117,11.2295,769200.0
2006-01-18 13:30:00,12.56,12.59,12.53,12.56,284000.0,11.2295,11.2564,11.2027,11.2295,284000.0
2006-01-18 14:00:00,12.57,12.68,12.56,12.67,461600.0,11.2385,11.3368,11.2295,11.3279,461600.0
2006-01-18 14:30:00,12.66,12.69,12.59,12.62,334000.0,11.319,11.3458,11.2564,11.2832,334000.0
2006-01-18 15:00:00,12.62,12.68,12.59,12.68,334400.0,11.2832,11.3368,11.2564,11.3368,334400.0
2006-01-18 15:30:00,12.68,12.71,12.6,12.63,972400.0,11.3368,11.3637,11.2653,11.2921,972400.0
2006-01-19 09:30:00,12.65,12.72,12.58,12.71,502800.0,11.31,11.3726,11.2474,11.3637,502800.0
2006-01-19 10:00:00,12.72,12.88,12.69,12.8,485200.0,11.3726,11.5157,11.3458,11.4441,485200.0
2006-01-19 10:30:00,12.81,12.86,12.78,12.8,441200.0,11.4531,11.4978,11.4262,11.4441,441200.0
2006-01-19 11:00:00,12.81,12.85,12.77,12.78,304400.0,11.4531,11.4888,11.4173,11.4262,304400.0
2006-01-19 11:30:00,12.78,12.86,12.77,12.85,381600.0,11.4262,11.4978,11.4173,11.4888,381600.0
2006-01-19 12:00:00,12.85,12.9,12.82,12.89,333600.0,11.4888,11.5335,11.462,11.5246,333600.0
2006-01-19 12:30:00,12.89,13.0,12.86,12.96,732400.0,11.5246,11.6229,11.4978,11.5872,732400.0
2006-01-19 13:00:00,12.96,12.97,12.91,12.92,239200.0,11.5872,11.5961,11.5425,11.5514,239200.0
2006-01-19 13:30:00,12.91,13.05,12.91,13.04,399600.0,11.5425,11.6676,11.5425,11.6587,399600.0
2006-01-19 14:00:00,13.03,13.06,12.98,13.03,574800.0,11.6498,11.6766,11.6051,11.6498,574800.0
2006-01-19 14:30:00,13.02,13.06,12.98,13.05,680400.0,11.6408,11.6766,11.6051,11.6676,680400.0
2006-01-19 15:00:00,13.05,13.07,12.99,13.04,766800.0,11.6676,11.6855,11.614,11.6587,766800.0
2006-01-19 15:30:00,13.04,13.04,12.95,13.0,1140800.0,11.6587,11.6587,11.5782,11.6229,1140800.0
2006-01-20 09:30:00,12.92,12.96,12.75,12.83,797200.0,11.5514,11.5872,11.3994,11.4709,797200.0
2006-01-20 10:00:00,12.82,12.87,12.76,12.76,367200.0,11.462,11.5067,11.4084,11.4084,367200.0
2006-01-20 10:30:00,12.77,12.8,12.65,12.69,419600.0,11.4173,11.4441,11.31,11.3458,419600.0
2006-01-20 11:00:00,12.69,12.78,12.65,12.78,352400.0,11.3458,11.4262,11.31,11.4262,352400.0
2006-01-20 11:30:00,12.76,12.77,12.65,12.68,199200.0,11.4084,11.4173,11.31,11.3368,199200.0
2006-01-20 12:00:00,12.67,12.74,12.67,12.72,284400.0,11.3279,11.3905,11.3279,11.3726,284400.0
2006-01-20 12:30:00,12.72,12.74,12.59,12.65,317200.0,11.3726,11.3905,11.2564,11.31,317200.0
2006-01-20 13:00:00,12.64,12.71,12.63,12.69,682800.0,11.3011,11.3637,11.2921,11.3458,682800.0
2006-01-20 13:30:00,12.69,12.7,12.64,12.66,259200.0,11.3458,11.3547,11.3011,11.319,259200.0
2006-01-20 14:00:00,12.66,12.69,12.66,12.66,334000.0,11.319,11.3458,11.319,11.319,334000.0
2006-01-20 14:30:00,12.66,12.68,12.59,12.6,360400.0,11.319,11.3368,11.2564,11.2653,360400.0
2006-01-20 15:00:00,12.6,12.62,12.51,12.52,437600.0,11.2653,11.2832,11.1848,11.1938,437600.0
2006-01-20 15:30:00,12.52,12.55,12.48,12.52,864000.0,11.1938,11.2206,11.158,11.1938,864000.0
2006-01-23 09:30:00,12.56,12.71,12.49,12.55,544000.0,11.2295,11.3637,11.167,11.2206,544000.0
2006-01-23 10:00:00,12.55,12.59,12.54,12.57,365200.0,11.2206,11.2564,11.2117,11.2385,365200.0
2006-01-23 10:30:00,12.58,12.6,12.52,12.59,238800.0,11.2474,11.2653,11.1938,11.2564,238800.0
2006-01-23 11:00:00,12.59,12.6,12.52,12.52,228000.0,11.2564,11.2653,11.1938,11.1938,228000.0
2006-01-23 11:30:00,12.52,12.56,12.5,12.54,339200.0,11.1938,11.2295,11.1759,11.2117,339200.0
2006-01-23 12:00:00,12.55,12.55,12.45,12.49,336400.0,11.2206,11.2206,11.1312,11.167,336400.0
2006-01-23 12:30:00,12.49,12.5,12.45,12.47,171200.0,11.167,11.1759,11.1312,11.1491,171200.0
2006-01-23 13:00:00,12.47,12.5,12.47,12.48,134000.0,11.1491,11.1759,11.1491,11.158,134000.0
2006-01-23 13:30:00,12.48,12.49,12.43,12.45,216000.0,11.158,11.167,11.1133,11.1312,216000.0
2006-01-23 14:00:00,12.45,12.47,12.34,12.35,408000.0,11.1312,11.1491,11.0329,11.0418,408000.0
2006-01-23 14:30:00,12.35,12.43,12.35,12.39,266800.0,11.0418,11.1133,11.0418,11.0776,266800.0
2006-01-23 15:00:00,12.39,12.44,12.37,12.41,316000.0,11.0776,11.1223,11.0597,11.0954,316000.0
2006-01-23 15:30:00,12.41,12.43,12.37,12.37,581200.0,11.0954,11.1133,11.0597,11.0597,581200.0
2006-01-24 09:30:00,12.38,12.45,12.38,12.44,321200.0,11.0686,11.1312,11.0686,11.1223,321200.0
2006-01-24 10:00:00,12.45,12.5,12.37,12.39,316800.0,11.1312,11.1759,11.0597,11.0776,316800.0
2006-01-24 10:30:00,12.39,12.55,12.37,12.55,507200.0,11.0776,11.2206,11.0597,11.2206,507200.0
2006-01-24 11:00:00,12.55,12.56,12.49,12.56,245200.0,11.2206,11.2295,11.167,11.2295,245200.0
2006-01-24 11:30:00,12.56,12.58,12.5,12.58,214800.0,11.2295,11.2474,11.1759,11.2474,214800.0
2006-01-24 12:00:00,12.58,12.69,12.57,12.67,271200.0,11.2474,11.3458,11.2385,11.3279,271200.0
2006-01-24 12:30:00,12.67,12.72,12.64,12.69,225600.0,11.3279,11.3726,11.3011,11.3458,225600.0
2006-01-24 13:00:00,12.7,12.72,12.65,12.67,179200.0,11.3547,11.3726,11.31,11.3279,179200.0
2006-01-24 13:30:00,12.67,12.69,12.61,12.63,300400.0,11.3279,11.3458,11.2743,11.2921,300400.0
2006-01-24 14:00:00,12.64,12.69,12.62,12.67,396400.0,11.3011,11.3458,11.2832,11.3279,396400.0
2006-01-24 14:30:00,12.67,12.68,12.62,12.62,156800.0,11.3279,11.3368,11.2832,11.2832,156800.0
2006-01-24 15:00:00,12.63,12.69,12.62,12.68,223600.0,11.2921,11.3458,11.2832,11.3368,223600.0
2006-01-24 15:30:00,12.67,12.69,12.65,12.69,384800.0,11.3279,11.3458,11.31,11.3458,384800.0
2006-01-25 09:30:00,12.7,12.72,12.55,12.61,314800.0,11.3547,11.3726,11.2206,11.2743,314800.0
2006-01-25 10:00:00,12.61,12.63,12.48,12.52,242000.0,11.2743,11.2921,11.158,11.1938,242000.0
2006-01-25 10:30:00,12.52,12.52,12.4,12.47,308400.0,11.1938,11.1938,11.0865,11.1491,308400.0
2006-01-25 11:00:00,12.47,12.54,12.44,12.5,128000.0,11.1491,11.2117,11.1223,11.1759,128000.0
2006-01-25 11:30:00,12.51,12.51,12.46,12.47,201200.0,11.1848,11.1848,11.1401,11.1491,201200.0
2006-01-25 12:00:00,12.47,12.5,12.44,12.45,229600.0,11.1491,11.1759,11.1223,11.1312,229600.0
2006-01-25 12:30:00,12.46,12.53,12.46,12.47,401600.0,11.1401,11.2027,11.1401,11.1491,401600.0
2006-01-25 13:00:00,12.49,12.5,12.46,12.46,122400.0,11.167,11.1759,11.1401,11.1401,122400.0
2006-01-25 13:30:00,12.46,12.47,12.44,12.46,120800.0,11.1401,11.1491,11.1223,11.1401,120800.0
2006-01-25 14:00:00,12.46,12.53,12.43,12.48,360800.0,11.1401,11.2027,11.1133,11.158,360800.0
2006-01-25 14:30:00,12.47,12.48,12.43,12.45,267600.0,11.1491,11.158,11.1133,11.1312,267600.0
2006-01-25 15:00:00,12.45,12.47,12.42,12.43,176000.0,11.1312,11.1491,11.1044,11.1133,176000.0
2006-01-25 15:30:00,12.43,12.47,12.42,12.45,290400.0,11.1133,11.1491,11.1044,11.1312,290400.0
2006-01-26 09:30:00,12.6,12.6,12.48,12.51,248800.0,11.2653,11.2653,11.158,11.1848,248800.0
2006-01-26 10:00:00,12.5,12.56,12.46,12.54,436800.0,11.1759,11.2295,11.1401,11.2117,436800.0
2006-01-26 10:30:00,12.53,12.61,12.53,12.58,197600.0,11.2027,11.2743,11.2027,11.2474,197600.0
2006-01-26 11:00:00,12.56,12.65,12.56,12.61,140400.0,11.2295,11.31,11.2295,11.2743,140400.0
2006-01-26 11:30:00,12.61,12.69,12.6,12.69,244400.0,11.2743,11.3458,11.2653,11.3458,244400.0
2006-01-26 12:00:00,12.68,12.71,12.63,12.64,187200.0,11.3368,11.3637,11.2921,11.3011,187200.0
2006-01-26 12:30:00,12.63,12.68,12.63,12.66,313600.0,11.2921,11.3368,11.2921,11.319,313600.0
2006-01-26 13:00:00,12.66,12.7,12.66,12.67,140800.0,11.319,11.3547,11.319,11.3279,140800.0
2006-01-26 13:30:00,12.67,12.67,12.63,12.63,330400.0,11.3279,11.3279,11.2921,11.2921,330400.0
2006-01-26 14:00:00,12.64,12.65,12.6,12.64,239200.0,11.3011,11.31,11.2653,11.3011,239200.0
2006-01-26 14:30:00,12.64,12.67,12.6,12.65,206800.0,11.3011,11.3279,11.2653,11.31,206800.0
2006-01-26 15:00:00,12.65,12.7,12.65,12.68,182400.0,11.31,11.3547,11.31,11.3368,182400.0
2006-01-26 15:30:00,12.68,12.7,12.59,12.6,404400.0,11.3368,11.3547,11.2564,11.2653,404400.0
2006-01-27 09:30:00,12.68,12.77,12.62,12.7,456400.0,11.3368,11.4173,11.2832,11.3547,456400.0
2006-01-27 10:00:00,12.7,12.9,12.69,12.74,444400.0,11.3547,11.5335,11.3458,11.3905,444400.0
2006-01-27 10:30:00,12.74,12.77,12.67,12.76,320400.0,11.3905,11.4173,11.3279,11.4084,320400.0
2006-01-27 11:00:00,12.76,12.77,12.68,12.72,232400.0,11.4084,11.4173,11.3368,11.3726,232400.0
2006-01-27 11:30:00,12.71,12.74,12.63,12.68,264000.0,11.3637,11.3905,11.2921,11.3368,264000.0
2006-01-27 12:00:00,12.68,12.68,12.59,12.62,209600.0,11.3368,11.3368,11.2564,11.2832,209600.0
2006-01-27 12:30:00,12.62,12.63,12.59,12.62,171200.0,11.2832,11.2921,11.2564,11.2832,171200.0
2006-01-27 13:00:00,12.62,12.65,12.58,12.6,257200.0,11.2832,11.31,11.2474,11.2653,257200.0
2006-01-27 13:30:00,12.6,12.64,12.56,12.56,155200.0,11.2653,11.3011,11.2295,11.2295,155200.0
2006-01-27 14:00:00,12.56,12.63,12.56,12.61,310000.0,11.2295,11.2921,11.2295,11.2743,310000.0
2006-01-27 14:30:00,12.62,12.7,12.61,12.69,286400.0,11.2832,11.3547,11.2743,11.3458,286400.0
2006-01-27 15:00:00,12.69,12.74,12.66,12.72,538800.0,11.3458,11.3905,11.319,11.3726,538800.0
2006-01-27 15:30:00,12.71,12.72,12.68,12.71,387600.0,11.3637,11.3726,11.3368,11.3637,387600.0
2006-01-30 09:30:00,12.72,12.88,12.72,12.84,543200.0,11.3726,11.5157,11.3726,11.4799,543200.0
2006-01-30 10:00:00,12.84,12.89,12.83,12.88,353200.0,11.4799,11.5246,11.4709,11.5157,353200.0
2006-01-30 10:30:00,12.88,12.9,12.83,12.85,231200.0,11.5157,11.5335,11.4709,11.4888,231200.0
2006-01-30 11:00:00,12.85,12.9,12.82,12.88,226800.0,11.4888,11.5335,11.462,11.5157,226800.0
2006-01-30 11:30:00,12.88,12.88,12.84,12.84,105600.0,11.5157,11.5157,11.4799,11.4799,105600.0
2006-01-30 12:00:00,12.85,12.89,12.84,12.87,105600.0,11.4888,11.5246,11.4799,11.5067,105600.0
2006-01-30 12:30:00,12.87,12.93,12.87,12.88,199600.0,11.5067,11.5604,11.5067,11.5157,199600.0
2006-01-30 13:00:00,12.88,12.93,12.85,12.88,234000.0,11.5157,11.5604,11.4888,11.5157,234000.0
2006-01-30 13:30:00,12.88,12.89,12.83,12.87,697200.0,11.5157,11.5246,11.4709,11.5067,697200.0
2006-01-30 14:00:00,12.87,12.94,12.86,12.92,405200.0,11.5067,11.5693,11.4978,11.5514,405200.0
2006-01-30 14:30:00,12.93,12.93,12.89,12.91,698800.0,11.5604,11.5604,11.5246,11.5425,698800.0
2006-01-30 15:00:00,12.9,12.92,12.86,12.86,488400.0,11.5335,11.5514,11.4978,11.4978,488400.0
2006-01-30 15:30:00,12.86,12.91,12.82,12.87,595600.0,11.4978,11.5425,11.462,11.5067,595600.0
2006-01-31 09:30:00,12.91,12.99,12.83,12.93,356800.0,11.5425,11.614,11.4709,11.5604,356800.0
2006-01-31 10:00:00,12.92,12.95,12.88,12.9,367600.0,11.5514,11.5782,11.5157,11.5335,367600.0
2006-01-31 10:30:00,12.9,12.99,12.9,12.97,188800.0,11.5335,11.614,11.5335,11.5961,188800.0
2006-01-31 11:00:00,12.96,12.97,12.93,12.97,334000.0,11.5872,11.5961,11.5604,11.5961,334000.0
2006-01-31 11:30:00,12.96,12.99,12.91,12.92,332000.0,11.5872,11.614,11.5425,11.5514,332000.0
2006-01-31 12:00:00,12.93,12.95,12.9,12.91,278400.0,11.5604,11.5782,11.5335,11.5425,278400.0
2006-01-31 12:30:00,12.92,12.97,12.9,12.92,57600.0,11.5514,11.5961,11.5335,11.5514,57600.0
2006-01-31 13:00:00,12.93,12.94,12.9,12.94,245200.0,11.5604,11.5693,11.5335,11.5693,245200.0
2006-01-31 13:30:00,12.94,12.99,12.93,12.98,201600.0,11.5693,11.614,11.5604,11.6051,201600.0
2006-01-31 14:00:00,12.97,13.0,12.92,12.96,276400.0,11.5961,11.6229,11.5514,11.5872,276400.0
2006-01-31 14:30:00,12.96,13.04,12.94,13.03,289600.0,11.5872,11.6587,11.5693,11.6498,289600.0
2006-01-31 15:00:00,13.02,13.12,13.01,13.1,339600.0,11.6408,11.7302,11.6319,11.7123,339600.0
2006-01-31 15:30:00,13.1,13.11,13.06,13.09,841600.0,11.7123,11.7213,11.6766,11.7034,841600.0
2006-02-01 09:30:00,12.99,13.08,12.91,12.95,413200.0,11.614,11.6945,11.5425,11.5782,413200.0
2006-02-01 10:00:00,12.95,13.12,12.93,13.06,421600.0,11.5782,11.7302,11.5604,11.6766,421600.0
2006-02-01 10:30:00,13.06,13.2,13.0,13.02,495600.0,11.6766,11.8018,11.6229,11.6408,495600.0
2006-02-01 11:00:00,13.02,13.02,12.94,12.98,352000.0,11.6408,11.6408,11.5693,11.6051,352000.0
2006-02-01 11:30:00,12.98,13.03,12.95,12.95,164000.0,11.6051,11.6498,11.5782,11.5782,164000.0
2006-02-01 12:00:00,12.95,13.03,12.95,13.03,79200.0,11.5782,11.6498,11.5782,11.6498,79200.0
2006-02-01 12:30:00,13.03,13.06,12.95,12.96,203200.0,11.6498,11.6766,11.5782,11.5872,203200.0
2006-02-01 13:00:00,12.96,12.99,12.94,12.99,176000.0,11.5872,11.614,11.5693,11.614,176000.0
2006-02-01 13:30:00,12.99,12.99,12.92,12.96,177600.0,11.614,11.614,11.5514,11.5872,177600.0
2006-02-01 14:00:00,12.96,13.03,12.96,12.99,211200.0,11.5872,11.6498,11.5872,11.614,211200.0
2006-02-01 14:30:00,12.99,13.06,12.99,13.03,160400.0,11.614,11.6766,11.614,11.6498,160400.0
2006-02-01 15:00:00,13.03,13.09,13.03,13.08,225200.0,11.6498,11.7034,11.6498,11.6945,225200.0
2006-02-01 15:30:00,13.08,13.11,13.05,13.08,556400.0,11.6945,11.7213,11.6676,11.6945,556400.0
2006-02-02 09:30:00,13.22,13.31,13.13,13.24,916800.0,11.8196,11.9001,11.7392,11.8375,916800.0
2006-02-02 10:00:00,13.24,13.24,13.1,13.12,326000.0,11.8375,11.8375,11.7123,11.7302,326000.0
2006-02-02 10:30:00,13.12,13.13,12.85,12.87,702800.0,11.7302,11.7392,11.4888,11.5067,702800.0
2006-02-02 11:00:00,12.86,12.94,12.82,12.91,529600.0,11.4978,11.5693,11.462,11.5425,529600.0
2006-02-02 11:30:00,12.9,12.99,12.89,12.95,307600.0,11.5335,11.614,11.5246,11.5782,307600.0
2006-02-02 12:00:00,12.95,12.98,12.87,12.88,217600.0,11.5782,11.6051,11.5067,11.5157,217600.0
2006-02-02 12:30:00,12.9,12.96,12.86,12.88,235200.0,11.5335,11.5872,11.4978,11.5157,235200.0
2006-02-02 13:00:00,12.88,12.92,12.86,12.88,192400.0,11.5157,11.5514,11.4978,11.5157,192400.0
2006-02-02 13:30:00,12.88,12.99,12.85,12.96,320800.0,11.5157,11.614,11.4888,11.5872,320800.0
2006-02-02 14:00:00,12.96,12.96,12.88,12.88,240400.0,11.5872,11.5872,11.5157,11.5157,240400.0
2006-02-02 14:30:00,12.88,12.95,12.88,12.92,307600.0,11.5157,11.5782,11.5157,11.5514,307600.0
2006-02-02 15:00:00,12.91,12.94,12.84,12.9,468800.0,11.5425,11.5693,11.4799,11.5335,468800.0
2006-02-02 15:30:00,12.9,12.94,12.87,12.87,571600.0,11.5335,11.5693,11.5067,11.5067,571600.0
2006-02-03 09:30:00,12.75,12.8,12.56,12.65,480800.0,11.3994,11.4441,11.2295,11.31,480800.0
2006-02-03 10:00:00,12.63,12.74,12.61,12.72,163600.0,11.2921,11.3905,11.2743,11.3726,163600.0
2006-02-03 10:30:00,12.73,12.76,12.68,12.69,251600.0,11.3815,11.4084,11.3368,11.3458,251600.0
2006-02-03 11:00:00,12.7,12.72,12.64,12.68,208800.0,11.3547,11.3726,11.3011,11.3368,208800.0
2006-02-03 11:30:00,12.67,12.77,12.63,12.72,182000.0,11.3279,11.4173,11.2921,11.3726,182000.0
2006-02-03 12:00:00,12.71,12.72,12.66,12.69,144000.0,11.3637,11.3726,11.319,11.3458,144000.0
2006-02-03 12:30:00,12.69,12.72,12.66,12.67,108400.0,11.3458,11.3726,11.319,11.3279,108400.0
2006-02-03 13:00:00,12.67,12.79,12.65,12.77,162400.0,11.3279,11.4352,11.31,11.4173,162400.0
2006-02-03 13:30:00,12.77,12.8,12.73,12.74,179600.0,11.4173,11.4441,11.3815,11.3905,179600.0
2006-02-03 14:00:00,12.74,12.76,12.65,12.72,184400.0,11.3905,11.4084,11.31,11.3726,184400.0
2006-02-03 14:30:00,12.72,12.75,12.63,12.65,213200.0,11.3726,11.3994,11.2921,11.31,213200.0
2006-02-03 15:00:00,12.65,12.7,12.63,12.65,241200.0,11.31,11.3547,11.2921,11.31,241200.0
2006-02-03 15:30:00,12.65,12.87,12.61,12.66,318400.0,11.31,11.5067,11.2743,11.319,318400.0
2006-02-06 09:30:00,12.59,12.78,12.59,12.71,443600.0,11.2564,11.4262,11.2564,11.3637,443600.0
2006-02-06 10:00:00,12.7,12.76,12.64,12.66,412400.0,11.3547,11.4084,11.3011,11.319,412400.0
2006-02-06 10:30:00,12.65,12.68,12.58,12.63,356000.0,11.31,11.3368,11.2474,11.2921,356000.0
2006-02-06 11:00:00,12.63,12.74,12.63,12.72,257200.0,11.2921,11.3905,11.2921,11.3726,257200.0
2006-02-06 11:30:00,12.72,12.76,12.72,12.75,217200.0,11.3726,11.4084,11.3726,11.3994,217200.0
2006-02-06 12:00:00,12.75,12.76,12.64,12.69,302000.0,11.3994,11.4084,11.3011,11.3458,302000.0
2006-02-06 12:30:00,12.69,12.74,12.68,12.74,235600.0,11.3458,11.3905,11.3368,11.3905,235600.0
2006-02-06 13:00:00,12.74,12.75,12.65,12.69,238400.0,11.3905,11.3994,11.31,11.3458,238400.0
2006-02-06 13:30:00,12.69,12.71,12.63,12.65,383600.0,11.3458,11.3637,11.2921,11.31,383600.0
2006-02-06 14:00:00,12.65,12.69,12.58,12.68,330000.0,11.31,11.3458,11.2474,11.3368,330000.0
2006-02-06 14:30:00,12.68,12.72,12.65,12.67,243200.0,11.3368,11.3726,11.31,11.3279,243200.0
2006-02-06 15:00:00,12.67,12.74,12.64,12.71,421600.0,11.3279,11.3905,11.3011,11.3637,421600.0
2006-02-06 15:30:00,12.71,12.73,12.68,12.7,474800.0,11.3637,11.3815,11.3368,11.3547,474800.0
2006-02-07 09:30:00,12.66,12.75,12.58,12.72,688400.0,11.319,11.3994,11.2474,11.3726,688400.0
2006-02-07 10:00:00,12.72,12.78,12.66,12.75,695200.0,11.3726,11.4262,11.319,11.3994,695200.0
2006-02-07 10:30:00,12.75,12.81,12.73,12.81,800400.0,11.3994,11.4531,11.3815,11.4531,800400.0
2006-02-07 11:00:00,12.8,12.86,12.76,12.84,1136800.0,11.4441,11.4978,11.4084,11.4799,1136800.0
2006-02-07 11:30:00,12.84,12.94,12.83,12.94,718400.0,11.4799,11.5693,11.4709,11.5693,718400.0
2006-02-07 12:00:00,12.94,12.95,12.84,12.9,428400.0,11.5693,11.5782,11.4799,11.5335,428400.0
2006-02-07 12:30:00,12.9,12.96,12.88,12.96,395200.0,11.5335,11.5872,11.5157,11.5872,395200.0
2006-02-07 13:00:00,12.96,12.97,12.84,12.92,413200.0,11.5872,11.5961,11.4799,11.5514,413200.0
2006-02-07 13:30:00,12.92,12.93,12.84,12.92,405200.0,11.5514,11.5604,11.4799,11.5514,405200.0
2006-02-07 14:00:00,12.92,13.03,12.88,13.01,562000.0,11.5514,11.6498,11.5157,11.6319,562000.0
2006-02-07 14:30:00,13.01,13.01,12.91,12.94,569200.0,11.6319,11.6319,11.5425,11.5693,569200.0
2006-02-07 15:00:00,12.95,12.98,12.87,12.87,778400.0,11.5782,11.6051,11.5067,11.5067,778400.0
2006-02-07 15:30:00,12.87,12.96,12.86,12.94,818800.0,11.5067,11.5872,11.4978,11.5693,818800.0
2006-02-08 09:30:00,12.9,12.99,12.82,12.95,592000.0,11.5335,11.614,11.462,11.5782,592000.0
2006-02-08 10:00:00,12.94,13.08,12.84,12.94,720400.0,11.5693,11.6945,11.4799,11.5693,720400.0
2006-02-08 10:30:00,12.93,12.94,12.71,12.72,458000.0,11.5604,11.5693,11.3637,11.3726,458000.0
2006-02-08 11:00:00,12.73,12.8,12.72,12.76,356800.0,11.3815,11.4441,11.3726,11.4084,356800.0
2006-02-08 11:30:00,12.78,12.78,12.65,12.66,222000.0,11.4262,11.4262,11.31,11.319,222000.0
2006-02-08 12:00:00,12.67,12.78,12.67,12.73,254400.0,11.3279,11.4262,11.3279,11.3815,254400.0
2006-02-08 12:30:00,12.73,12.78,12.7,12.73,594400.0,11.3815,11.4262,11.3547,11.3815,594400.0
2006-02-08 13:00:00,12.73,12.78,12.72,12.73,199600.0,11.3815,11.4262,11.3726,11.3815,199600.0
2006-02-08 13:30:00,12.74,12.75,12.61,12.61,486000.0,11.3905,11.3994,11.2743,11.2743,486000.0
2006-02-08 14:00:00,12.61,12.66,12.53,12.6,524800.0,11.2743,11.319,11.2027,11.2653,524800.0
2006-02-08 14:30:00,12.59,12.63,12.53,12.6,504000.0,11.2564,11.2921,11.2027,11.2653,504000.0
2006-02-08 15:00:00,12.6,12.61,12.41,12.49,1198400.0,11.2653,11.2743,11.0954,11.167,1198400.0
2006-02-08 15:30:00,12.49,12.94,12.43,12.53,1078400.0,11.167,11.5693,11.1133,11.2027,1078400.0
2006-02-09 09:30:00,13.56,13.85,13.56,13.74,5036800.0,12.1236,12.3829,12.1236,12.2846,5036800.0
2006-02-09 10:00:00,13.73,14.03,13.7,13.89,3519600.0,12.2756,12.5438,12.2488,12.4187,3519600.0
2006-02-09 10:30:00,13.89,13.93,13.76,13.93,1147600.0,12.4187,12.4544,12.3024,12.4544,1147600.0
2006-02-09 11:00:00,13.92,14.08,13.9,13.97,1967600.0,12.4455,12.5885,12.4276,12.4902,1967600.0
2006-02-09 11:30:00,13.97,14.01,13.86,13.88,862800.0,12.4902,12.526,12.3918,12.4097,862800.0
2006-02-09 12:00:00,13.88,13.92,13.74,13.81,1168800.0,12.4097,12.4455,12.2846,12.3471,1168800.0
2006-02-09 12:30:00,13.81,13.84,13.76,13.79,504800.0,12.3471,12.374,12.3024,12.3293,504800.0
2006-02-09 13:00:00,13.79,13.95,13.78,13.9,1167200.0,12.3293,12.4723,12.3203,12.4276,1167200.0
2006-02-09 13:30:00,13.9,13.94,13.83,13.85,612800.0,12.4276,12.4634,12.365,12.3829,612800.0
2006-02-09 14:00:00,13.86,13.88,13.81,13.84,630000.0,12.3918,12.4097,12.3471,12.374,630000.0
2006-02-09 14:30:00,13.84,13.84,13.76,13.79,620000.0,12.374,12.374,12.3024,12.3293,620000.0
2006-02-09 15:00:00,13.8,13.86,13.77,13.84,1320400.0,12.3382,12.3918,12.3114,12.374,1320400.0
2006-02-09 15:30:00,13.84,13.84,13.76,13.76,2035600.0,12.374,12.374,12.3024,12.3024,2035600.0
2006-02-10 09:30:00,13.72,13.9,13.72,13.83,770800.0,12.2667,12.4276,12.2667,12.365,770800.0
2006-02-10 10:00:00,13.83,13.83,13.75,13.75,686400.0,12.365,12.365,12.2935,12.2935,686400.0
2006-02-10 10:30:00,13.75,13.81,13.75,13.77,485200.0,12.2935,12.3471,12.2935,12.3114,485200.0
2006-02-10 11:00:00,13.77,13.79,13.73,13.74,591600.0,12.3114,12.3293,12.2756,12.2846,591600.0
2006-02-10 11:30:00,13.75,13.76,13.68,13.71,485200.0,12.2935,12.3024,12.2309,12.2577,485200.0
2006-02-10 12:00:00,13.7,13.74,13.68,13.71,360400.0,12.2488,12.2846,12.2309,12.2577,360400.0
2006-02-10 12:30:00,13.71,13.75,13.7,13.75,295200.0,12.2577,12.2935,12.2488,12.2935,295200.0
2006-02-10 13:00:00,13.76,13.78,13.75,13.76,426400.0,12.3024,12.3203,12.2935,12.3024,426400.0
2006-02-10 13:30:00,13.77,13.79,13.75,13.78,1030800.0,12.3114,12.3293,12.2935,12.3203,1030800.0
2006-02-10 14:00:00,13.78,13.79,13.72,13.75,712800.0,12.3203,12.3293,12.2667,12.2935,712800.0
2006-02-10 14:30:00,13.76,13.8,13.74,13.79,1256000.0,12.3024,12.3382,12.2846,12.3293,1256000.0
2006-02-10 15:00:00,13.79,13.88,13.79,13.86,415600.0,12.3293,12.4097,12.3293,12.3918,415600.0
2006-02-10 15:30:00,13.86,13.88,13.79,13.8,468000.0,12.3918,12.4097,12.3293,12.3382,468000.0
2006-02-13 09:30:00,13.78,13.8,13.55,13.76,662000.0,12.3203,12.3382,12.1147,12.3024,662000.0
2006-02-13 10:00:00,13.76,13.76,13.68,13.7,388800.0,12.3024,12.3024,12.2309,12.2488,388800.0
2006-02-13 10:30:00,13.7,13.75,13.67,13.7,306800.0,12.2488,12.2935,12.222,12.2488,306800.0
2006-02-13 11:00:00,13.71,13.74,13.64,13.65,305600.0,12.2577,12.2846,12.1951,12.2041,305600.0
2006-02-13 11:30:00,13.66,13.72,13.65,13.72,192000.0,12.213,12.2667,12.2041,12.2667,192000.0
2006-02-13 12:00:00,13.72,13.73,13.68,13.7,211600.0,12.2667,12.2756,12.2309,12.2488,211600.0
2006-02-13 12:30:00,13.7,13.7,13.59,13.6,291200.0,12.2488,12.2488,12.1504,12.1594,291200.0
2006-02-13 13:00:00,13.61,13.61,13.47,13.53,783200.0,12.1683,12.1683,12.0432,12.0968,783200.0
2006-02-13 13:30:00,13.52,13.58,13.47,13.53,500000.0,12.0879,12.1415,12.0432,12.0968,500000.0
2006-02-13 14:00:00,13.53,13.56,13.52,13.53,318000.0,12.0968,12.1236,12.0879,12.0968,318000.0
2006-02-13 14:30:00,13.54,13.56,13.44,13.51,458400.0,12.1057,12.1236,12.0163,12.0789,458400.0
2006-02-13 15:00:00,13.5,13.59,13.5,13.58,325200.0,12.07,12.1504,12.07,12.1415,325200.0
2006-02-13 15:30:00,13.58,13.65,13.58,13.64,824400.0,12.1415,12.2041,12.1415,12.1951,824400.0
2006-02-14 09:30:00,13.5,13.63,13.4,13.6,1118000.0,12.07,12.1862,11.9806,12.1594,1118000.0
2006-02-14 10:00:00,13.61,13.62,13.45,13.5,272000.0,12.1683,12.1773,12.0253,12.07,272000.0
2006-02-14 10:30:00,13.49,13.72,13.4,13.56,582400.0,12.061,12.2667,11.9806,12.1236,582400.0
2006-02-14 11:00:00,13.56,13.7,13.56,13.62,412000.0,12.1236,12.2488,12.1236,12.1773,412000.0
2006-02-14 11:30:00,13.63,13.67,13.52,13.56,174400.0,12.1862,12.222,12.0879,12.1236,174400.0
2006-02-14 12:00:00,13.58,13.63,13.55,13.55,182800.0,12.1415,12.1862,12.1147,12.1147,182800.0
2006-02-14 12:30:00,13.54,13.59,13.54,13.58,198400.0,12.1057,12.1504,12.1057,12.1415,198400.0
2006-02-14 13:00:00,13.59,13.59,13.55,13.58,92000.0,12.1504,12.1504,12.1147,12.1415,92000.0
2006-02-14 13:30:00,13.58,13.58,13.54,13.55,126400.0,12.1415,12.1415,12.1057,12.1147,126400.0
2006-02-14 14:00:00,13.55,13.74,13.55,13.72,366000.0,12.1147,12.2846,12.1147,12.2667,366000.0
2006-02-14 14:30:00,13.72,13.74,13.65,13.69,249200.0,12.2667,12.2846,12.2041,12.2399,249200.0
2006-02-14 15:00:00,13.69,13.74,13.64,13.69,435600.0,12.2399,12.2846,12.1951,12.2399,435600.0
2006-02-14 15:30:00,13.69,13.72,13.67,13.67,438000.0,12.2399,12.2667,12.222,12.222,438000.0
2006-02-15 09:30:00,13.64,13.74,13.53,13.59,444400.0,12.1951,12.2846,12.0968,12.1504,444400.0
2006-02-15 10:00:00,13.59,13.8,13.54,13.8,694400.0,12.1504,12.3382,12.1057,12.3382,694400.0
2006-02-15 10:30:00,13.8,13.81,13.76,13.76,264400.0,12.3382,12.3471,12.3024,12.3024,264400.0
2006-02-15 11:00:00,13.76,13.78,13.74,13.74,305600.0,12.3024,12.3203,12.2846,12.2846,305600.0
2006-02-15 11:30:00,13.74,13.76,13.7,13.73,414000.0,12.2846,12.3024,12.2488,12.2756,414000.0
2006-02-15 12:00:00,13.72,13.78,13.71,13.77,215600.0,12.2667,12.3203,12.2577,12.3114,215600.0
2006-02-15 12:30:00,13.77,13.8,13.74,13.76,238000.0,12.3114,12.3382,12.2846,12.3024,238000.0
2006-02-15 13:00:00,13.75,13.76,13.72,13.73,278800.0,12.2935,12.3024,12.2667,12.2756,278800.0
2006-02-15 13:30:00,13.73,13.76,13.69,13.76,293200.0,12.2756,12.3024,12.2399,12.3024,293200.0
2006-02-15 14:00:00,13.76,13.88,13.76,13.86,466400.0,12.3024,12.4097,12.3024,12.3918,466400.0
2006-02-15 14:30:00,13.86,13.91,13.83,13.9,459200.0,12.3918,12.4365,12.365,12.4276,459200.0
2006-02-15 15:00:00,13.9,13.9,13.78,13.82,407200.0,12.4276,12.4276,12.3203,12.3561,407200.0
2006-02-15 15:30:00,13.82,13.83,13.78,13.78,433200.0,12.3561,12.365,12.3203,12.3203,433200.0
2006-02-16 09:30:00,13.87,13.89,13.81,13.81,282800.0,12.4008,12.4187,12.3471,12.3471,282800.0
2006-02-16 10:00:00,13.81,13.86,13.8,13.86,176000.0,12.3471,12.3918,12.3382,12.3918,176000.0
2006-02-16 10:30:00,13.86,13.88,13.81,13.83,156400.0,12.3918,12.4097,12.3471,12.365,156400.0
2006-02-16 11:00:00,13.84,13.84,13.78,13.8,186800.0,12.374,12.374,12.3203,12.3382,186800.0
2006-02-16 11:30:00,13.8,13.84,13.77,13.78,277600.0,12.3382,12.374,12.3114,12.3203,277600.0
2006-02-16 12:00:00,13.79,13.81,13.78,13.81,80400.0,12.3293,12.3471,12.3203,12.3471,80400.0
2006-02-16 12:30:00,13.8,13.83,13.79,13.79,113600.0,12.3382,12.365,12.3293,12.3293,113600.0
2006-02-16 13:00:00,13.79,13.83,13.76,13.78,127200.0,12.3293,12.365,12.3024,12.3203,127200.0
2006-02-16 13:30:00,13.78,13.79,13.62,13.68,468400.0,12.3203,12.3293,12.1773,12.2309,468400.0
2006-02-16 14:00:00,13.67,13.7,13.63,13.63,400400.0,12.222,12.2488,12.1862,12.1862,400400.0
2006-02-16 14:30:00,13.63,13.76,13.62,13.75,224000.0,12.1862,12.3024,12.1773,12.2935,224000.0
2006-02-16 15:00:00,13.75,13.78,13.73,13.76,207600.0,12.2935,12.3203,12.2756,12.3024,207600.0
2006-02-16 15:30:00,13.76,13.81,13.76,13.78,311600.0,12.3024,12.3471,12.3024,12.3203,311600.0
2006-02-17 09:30:00,13.76,13.81,13.72,13.75,602400.0,12.3024,12.3471,12.2667,12.2935,602400.0
2006-02-17 10:00:00,13.75,13.85,13.74,13.84,358800.0,12.2935,12.3829,12.2846,12.374,358800.0
2006-02-17 10:30:00,13.84,13.87,13.82,13.84,171200.0,12.374,12.4008,12.3561,12.374,171200.0
2006-02-17 11:00:00,13.85,13.87,13.83,13.84,139200.0,12.3829,12.4008,12.365,12.374,139200.0
2006-02-17 11:30:00,13.83,13.86,13.81,13.85,121200.0,12.365,12.3918,12.3471,12.3829,121200.0
2006-02-17 12:00:00,13.85,13.86,13.83,13.84,234800.0,12.3829,12.3918,12.365,12.374,234800.0
2006-02-17 12:30:00,13.84,13.87,13.83,13.86,266000.0,12.374,12.4008,12.365,12.3918,266000.0
2006-02-17 13:00:00,13.86,13.97,13.84,13.96,415200.0,12.3918,12.4902,12.374,12.4812,415200.0
2006-02-17 13:30:00,13.97,14.01,13.89,13.99,514000.0,12.4902,12.526,12.4187,12.5081,514000.0
2006-02-17 14:00:00,13.99,14.01,13.77,13.88,777200.0,12.5081,12.526,12.3114,12.4097,777200.0
2006-02-17 14:30:00,13.89,13.93,13.87,13.91,135200.0,12.4187,12.4544,12.4008,12.4365,135200.0
2006-02-17 15:00:00,13.92,13.93,13.79,13.84,204000.0,12.4455,12.4544,12.3293,12.374,204000.0
2006-02-17 15:30:00,13.85,13.85,13.81,13.81,327200.0,12.3829,12.3829,12.3471,12.3471,327200.0
2006-02-21 09:30:00,13.8,13.95,13.8,13.9,546400.0,12.3382,12.4723,12.3382,12.4276,546400.0
2006-02-21 10:00:00,13.9,13.92,13.78,13.79,542800.0,12.4276,12.4455,12.3203,12.3293,542800.0
2006-02-21 10:30:00,13.81,13.83,13.75,13.79,214400.0,12.3471,12.365,12.2935,12.3293,214400.0
2006-02-21 11:00:00,13.79,13.82,13.78,13.8,138000.0,12.3293,12.3561,12.3203,12.3382,138000.0
2006-02-21 11:30:00,13.8,13.82,13.65,13.66,217200.0,12.3382,12.3561,12.2041,12.213,217200.0
2006-02-21 12:00:00,13.66,13.66,13.59,13.6,231200.0,12.213,12.213,12.1504,12.1594,231200.0
2006-02-21 12:30:00,13.59,13.67,13.56,13.6,234400.0,12.1504,12.222,12.1236,12.1594,234400.0
2006-02-21 13:00:00,13.6,13.63,13.57,13.59,188400.0,12.1594,12.1862,12.1326,12.1504,188400.0
2006-02-21 13:30:00,13.6,13.61,13.55,13.57,192400.0,12.1594,12.1683,12.1147,12.1326,192400.0
2006-02-21 14:00:00,13.56,13.61,13.52,13.54,171600.0,12.1236,12.1683,12.0879,12.1057,171600.0
2006-02-21 14:30:00,13.53,13.63,13.53,13.63,147200.0,12.0968,12.1862,12.0968,12.1862,147200.0
2006-02-21 15:00:00,13.63,13.7,13.62,13.69,299200.0,12.1862,12.2488,12.1773,12.2399,299200.0
2006-02-21 15:30:00,13.69,13.7,13.66,13.67,360800.0,12.2399,12.2488,12.213,12.222,360800.0
2006-02-22 09:30:00,13.65,13.78,13.62,13.7,209200.0,12.2041,12.3203,12.1773,12.2488,209200.0
2006-02-22 10:00:00,13.71,13.81,13.69,13.78,153200.0,12.2577,12.3471,12.2399,12.3203,153200.0
2006-02-22 10:30:00,13.77,13.8,13.75,13.79,144000.0,12.3114,12.3382,12.2935,12.3293,144000.0
2006-02-22 11:00:00,13.8,13.96,13.78,13.96,287600.0,12.3382,12.4812,12.3203,12.4812,287600.0
2006-02-22 11:30:00,13.95,14.03,13.93,13.99,456800.0,12.4723,12.5438,12.4544,12.5081,456800.0
2006-02-22 12:00:00,13.99,14.06,13.97,13.99,386000.0,12.5081,12.5707,12.4902,12.5081,386000.0
2006-02-22 12:30:00,13.98,14.07,13.98,14.05,285200.0,12.4991,12.5796,12.4991,12.5617,285200.0
2006-02-22 13:00:00,14.05,14.18,14.05,14.15,718000.0,12.5617,12.6779,12.5617,12.6511,718000.0
2006-02-22 13:30:00,14.16,14.25,14.13,14.22,676800.0,12.6601,12.7405,12.6332,12.7137,676800.0
2006-02-22 14:00:00,14.22,14.3,13.78,14.28,593200.0,12.7137,12.7852,12.3203,12.7674,593200.0
2006-02-22 14:30:00,14.29,14.3,14.19,14.21,221600.0,12.7763,12.7852,12.6869,12.7048,221600.0
2006-02-22 15:00:00,14.21,14.24,14.11,14.18,739600.0,12.7048,12.7316,12.6154,12.6779,739600.0
2006-02-22 15:30:00,14.18,14.24,14.17,14.17,506000.0,12.6779,12.7316,12.669,12.669,506000.0
2006-02-23 09:30:00,14.12,14.17,14.06,14.12,376000.0,12.6243,12.669,12.5707,12.6243,376000.0
2006-02-23 10:00:00,14.12,14.19,14.1,14.18,216400.0,12.6243,12.6869,12.6064,12.6779,216400.0
2006-02-23 10:30:00,14.19,14.32,14.19,14.26,453200.0,12.6869,12.8031,12.6869,12.7495,453200.0
2006-02-23 11:00:00,14.26,14.26,14.17,14.24,271600.0,12.7495,12.7495,12.669,12.7316,271600.0
2006-02-23 11:30:00,14.24,14.25,14.18,14.21,114400.0,12.7316,12.7405,12.6779,12.7048,114400.0
2006-02-23 12:00:00,14.21,14.26,14.19,14.22,202800.0,12.7048,12.7495,12.6869,12.7137,202800.0
2006-02-23 12:30:00,14.22,14.26,14.2,14.26,114400.0,12.7137,12.7495,12.6958,12.7495,114400.0
2006-02-23 13:00:00,14.26,14.33,14.23,14.3,199200.0,12.7495,12.8121,12.7226,12.7852,199200.0
2006-02-23 13:30:00,14.29,14.35,14.26,14.35,218400.0,12.7763,12.8299,12.7495,12.8299,218400.0
2006-02-23 14:00:00,14.35,14.38,14.32,14.38,384400.0,12.8299,12.8568,12.8031,12.8568,384400.0
2006-02-23 14:30:00,14.38,14.4,14.31,14.32,275600.0,12.8568,12.8746,12.7942,12.8031,275600.0
2006-02-23 15:00:00,14.32,14.33,14.25,14.3,198800.0,12.8031,12.8121,12.7405,12.7852,198800.0
2006-02-23 15:30:00,14.3,14.32,14.14,14.18,582800.0,12.7852,12.8031,12.6422,12.6779,582800.0
2006-02-24 09:30:00,14.21,14.34,14.15,14.3,237200.0,12.7048,12.821,12.6511,12.7852,237200.0
2006-02-24 10:00:00,14.3,14.38,14.28,14.36,150000.0,12.7852,12.8568,12.7674,12.8389,150000.0
2006-02-24 10:30:00,14.35,14.35,14.22,14.24,445200.0,12.8299,12.8299,12.7137,12.7316,445200.0
2006-02-24 11:00:00,14.25,14.29,14.19,14.22,257600.0,12.7405,12.7763,12.6869,12.7137,257600.0
2006-02-24 11:30:00,14.23,14.3,14.2,14.28,146800.0,12.7226,12.7852,12.6958,12.7674,146800.0
2006-02-24 12:00:00,14.27,14.3,14.25,14.28,79600.0,12.7584,12.7852,12.7405,12.7674,79600.0
2006-02-24 12:30:00,14.28,14.32,14.28,14.3,92000.0,12.7674,12.8031,12.7674,12.7852,92000.0
2006-02-24 13:00:00,14.3,14.33,14.28,14.29,161600.0,12.7852,12.8121,12.7674,12.7763,161600.0
2006-02-24 13:30:00,14.28,14.31,14.25,14.29,127600.0,12.7674,12.7942,12.7405,12.7763,127600.0
2006-02-24 14:00:00,14.29,14.33,14.29,14.32,112800.0,12.7763,12.8121,12.7763,12.8031,112800.0
2006-02-24 14:30:00,14.31,14.38,14.31,14.37,214000.0,12.7942,12.8568,12.7942,12.8478,214000.0
2006-02-24 15:00:00,14.37,14.38,14.31,14.33,242800.0,12.8478,12.8568,12.7942,12.8121,242800.0
2006-02-24 15:30:00,14.32,14.36,14.29,14.36,470400.0,12.8031,12.8389,12.7763,12.8389,470400.0
2006-02-27 09:30:00,14.34,14.46,14.34,14.46,354000.0,12.821,12.9283,12.821,12.9283,354000.0
2006-02-27 10:00:00,14.46,14.54,14.42,14.5,432800.0,12.9283,12.9998,12.8925,12.964,432800.0
2006-02-27 10:30:00,14.49,14.57,14.46,14.57,298400.0,12.9551,13.0266,12.9283,13.0266,298400.0
2006-02-27 11:00:00,14.57,14.63,14.55,14.62,440800.0,13.0266,13.0803,13.0088,13.0713,440800.0
2006-02-27 11:30:00,14.62,14.67,14.6,14.66,231600.0,13.0713,13.116,13.0535,13.1071,231600.0
2006-02-27 12:00:00,14.67,14.75,14.65,14.74,317600.0,13.116,13.1876,13.0982,13.1786,317600.0
2006-02-27 12:30:00,14.74,14.76,14.56,14.64,356800.0,13.1786,13.1965,13.0177,13.0892,356800.0
2006-02-27 13:00:00,14.64,14.64,14.58,14.62,143600.0,13.0892,13.0892,13.0356,13.0713,143600.0
2006-02-27 13:30:00,14.62,14.69,14.61,14.62,243200.0,13.0713,13.1339,13.0624,13.0713,243200.0
2006-02-27 14:00:00,14.63,14.65,14.56,14.59,159200.0,13.0803,13.0982,13.0177,13.0445,159200.0
2006-02-27 14:30:00,14.59,14.65,14.57,14.61,216800.0,13.0445,13.0982,13.0266,13.0624,216800.0
2006-02-27 15:00:00,14.61,14.67,14.59,14.6,220000.0,13.0624,13.116,13.0445,13.0535,220000.0
2006-02-27 15:30:00,14.6,14.63,14.58,14.6,429600.0,13.0535,13.0803,13.0356,13.0535,429600.0
2006-02-28 09:30:00,14.58,14.58,14.48,14.53,354800.0,13.0356,13.0356,12.9462,12.9909,354800.0
2006-02-28 10:00:00,14.53,14.6,14.5,14.56,345600.0,12.9909,13.0535,12.964,13.0177,345600.0
2006-02-28 10:30:00,14.56,14.57,14.38,14.38,401600.0,13.0177,13.0266,12.8568,12.8568,401600.0
2006-02-28 11:00:00,14.38,14.4,14.24,14.3,332800.0,12.8568,12.8746,12.7316,12.7852,332800.0
2006-02-28 11:30:00,14.29,14.31,14.26,14.27,315600.0,12.7763,12.7942,12.7495,12.7584,315600.0
2006-02-28 12:00:00,14.29,14.3,14.22,14.22,306000.0,12.7763,12.7852,12.7137,12.7137,306000.0
2006-02-28 12:30:00,14.22,14.24,14.18,14.21,204400.0,12.7137,12.7316,12.6779,12.7048,204400.0
2006-02-28 13:00:00,14.21,14.26,14.21,14.25,168400.0,12.7048,12.7495,12.7048,12.7405,168400.0
2006-02-28 13:30:00,14.25,14.27,14.21,14.25,350000.0,12.7405,12.7584,12.7048,12.7405,350000.0
2006-02-28 14:00:00,14.26,14.33,14.24,14.32,164000.0,12.7495,12.8121,12.7316,12.8031,164000.0
2006-02-28 14:30:00,14.33,14.4,14.31,14.36,221600.0,12.8121,12.8746,12.7942,12.8389,221600.0
2006-02-28 15:00:00,14.36,14.41,14.31,14.4,508400.0,12.8389,12.8836,12.7942,12.8746,508400.0
2006-02-28 15:30:00,14.41,14.44,14.38,14.4,571600.0,12.8836,12.9104,12.8568,12.8746,571600.0
2006-03-01 09:30:00,14.4,14.49,14.29,14.43,578000.0,12.8746,12.9551,12.7763,12.9015,578000.0
2006-03-01 10:00:00,14.43,14.5,14.4,14.5,199200.0,12.9015,12.964,12.8746,12.964,199200.0
2006-03-01 10:30:00,14.5,14.65,14.47,14.59,572000.0,12.964,13.0982,12.9372,13.0445,572000.0
2006-03-01 11:00:00,14.59,14.7,14.56,14.69,493200.0,13.0445,13.1429,13.0177,13.1339,493200.0
2006-03-01 11:30:00,14.69,14.75,14.69,14.74,483600.0,13.1339,13.1876,13.1339,13.1786,483600.0
2006-03-01 12:00:00,14.74,14.77,14.69,14.72,214400.0,13.1786,13.2054,13.1339,13.1607,214400.0
2006-03-01 12:30:00,14.72,14.75,14.69,14.74,110800.0,13.1607,13.1876,13.1339,13.1786,110800.0
2006-03-01 13:00:00,14.74,14.74,14.71,14.73,135600.0,13.1786,13.1786,13.1518,13.1697,135600.0
2006-03-01 13:30:00,14.73,14.74,14.65,14.69,300000.0,13.1697,13.1786,13.0982,13.1339,300000.0
2006-03-01 14:00:00,14.7,14.75,14.66,14.7,380800.0,13.1429,13.1876,13.1071,13.1429,380800.0
2006-03-01 14:30:00,14.7,14.74,14.65,14.71,373600.0,13.1429,13.1786,13.0982,13.1518,373600.0
2006-03-01 15:00:00,14.71,14.74,14.68,14.68,520000.0,13.1518,13.1786,13.125,13.125,520000.0
2006-03-01 15:30:00,14.68,14.73,14.66,14.7,1094800.0,13.125,13.1697,13.1071,13.1429,1094800.0
2006-03-02 09:30:00,14.66,14.67,14.5,14.53,403200.0,13.1071,13.116,12.964,12.9909,403200.0
2006-03-02 10:00:00,14.51,14.51,14.35,14.39,554400.0,12.973,12.973,12.8299,12.8657,554400.0
2006-03-02 10:30:00,14.39,14.51,14.38,14.5,273200.0,12.8657,12.973,12.8568,12.964,273200.0
2006-03-02 11:00:00,14.5,14.54,14.46,14.48,292800.0,12.964,12.9998,12.9283,12.9462,292800.0
2006-03-02 11:30:00,14.48,14.49,14.44,14.45,209200.0,12.9462,12.9551,12.9104,12.9193,209200.0
2006-03-02 12:00:00,14.46,14.5,14.46,14.48,282400.0,12.9283,12.964,12.9283,12.9462,282400.0
2006-03-02 12:30:00,14.49,14.53,14.49,14.52,522400.0,12.9551,12.9909,12.9551,12.9819,522400.0
2006-03-02 13:00:00,14.53,14.53,14.5,14.52,276400.0,12.9909,12.9909,12.964,12.9819,276400.0
2006-03-02 13:30:00,14.51,14.59,14.51,14.57,223600.0,12.973,13.0445,12.973,13.0266,223600.0
2006-03-02 14:00:00,14.56,14.56,14.49,14.51,184000.0,13.0177,13.0177,12.9551,12.973,184000.0
2006-03-02 14:30:00,14.51,14.55,14.49,14.53,203200.0,12.973,13.0088,12.9551,12.9909,203200.0
2006-03-02 15:00:00,14.54,14.59,14.51,14.52,314800.0,12.9998,13.0445,12.973,12.9819,314800.0
2006-03-02 15:30:00,14.52,14.57,14.51,14.56,812400.0,12.9819,13.0266,12.973,13.0177,812400.0
2006-03-03 09:30:00,14.48,14.53,14.35,14.44,371200.0,12.9462,12.9909,12.8299,12.9104,371200.0
2006-03-03 10:00:00,14.44,14.61,14.43,14.59,177600.0,12.9104,13.0624,12.9015,13.0445,177600.0
2006-03-03 10:30:00,14.6,14.61,14.54,14.57,254000.0,13.0535,13.0624,12.9998,13.0266,254000.0
2006-03-03 11:00:00,14.56,14.59,14.52,14.56,181600.0,13.0177,13.0445,12.9819,13.0177,181600.0
2006-03-03 11:30:00,14.57,14.67,14.53,14.65,136000.0,13.0266,13.116,12.9909,13.0982,136000.0
2006-03-03 12:00:00,14.66,14.73,14.63,14.69,162400.0,13.1071,13.1697,13.0803,13.1339,162400.0
2006-03-03 12:30:00,14.69,14.72,14.63,14.65,245600.0,13.1339,13.1607,13.0803,13.0982,245600.0
2006-03-03 13:00:00,14.65,14.73,14.65,14.73,102400.0,13.0982,13.1697,13.0982,13.1697,102400.0
2006-03-03 13:30:00,14.72,14.81,14.72,14.77,292400.0,13.1607,13.2412,13.1607,13.2054,292400.0
2006-03-03 14:00:00,14.77,14.83,14.74,14.8,335600.0,13.2054,13.2591,13.1786,13.2323,335600.0
2006-03-03 14:30:00,14.8,14.85,14.79,14.82,236400.0,13.2323,13.277,13.2233,13.2502,236400.0
2006-03-03 15:00:00,14.83,14.83,14.64,14.68,376400.0,13.2591,13.2591,13.0892,13.125,376400.0
2006-03-03 15:30:00,14.68,14.72,14.6,14.69,599200.0,13.125,13.1607,13.0535,13.1339,599200.0
2006-03-06 09:30:00,14.69,14.7,14.44,14.46,394000.0,13.1339,13.1429,12.9104,12.9283,394000.0
2006-03-06 10:00:00,14.46,14.5,14.39,14.44,312000.0,12.9283,12.964,12.8657,12.9104,312000.0
2006-03-06 10:30:00,14.45,14.49,14.43,14.48,222400.0,12.9193,12.9551,12.9015,12.9462,222400.0
2006-03-06 11:00:00,14.49,14.49,14.44,14.48,154000.0,12.9551,12.9551,12.9104,12.9462,154000.0
2006-03-06 11:30:00,14.49,14.49,14.45,14.46,134400.0,12.9551,12.9551,12.9193,12.9283,134400.0
2006-03-06 12:00:00,14.46,14.49,14.4,14.41,168000.0,12.9283,12.9551,12.8746,12.8836,168000.0
2006-03-06 12:30:00,14.41,14.42,14.34,14.35,212800.0,12.8836,12.8925,12.821,12.8299,212800.0
2006-03-06 13:00:00,14.35,14.39,14.33,14.33,145600.0,12.8299,12.8657,12.8121,12.8121,145600.0
2006-03-06 13:30:00,14.33,14.33,14.18,14.22,303600.0,12.8121,12.8121,12.6779,12.7137,303600.0
2006-03-06 14:00:00,14.21,14.21,14.07,14.13,330800.0,12.7048,12.7048,12.5796,12.6332,330800.0
2006-03-06 14:30:00,14.13,14.16,14.08,14.14,270400.0,12.6332,12.6601,12.5885,12.6422,270400.0
2006-03-06 15:00:00,14.14,14.17,14.12,14.15,330400.0,12.6422,12.669,12.6243,12.6511,330400.0
2006-03-06 15:30:00,14.15,14.15,14.11,14.12,862000.0,12.6511,12.6511,12.6154,12.6243,862000.0
2006-03-07 09:30:00,14.09,14.09,13.97,14.0,375200.0,12.5975,12.5975,12.4902,12.517,375200.0
2006-03-07 10:00:00,14.0,14.05,13.97,14.02,190800.0,12.517,12.5617,12.4902,12.5349,190800.0
2006-03-07 10:30:00,14.0,14.06,13.99,13.99,501600.0,12.517,12.5707,12.5081,12.5081,501600.0
2006-03-07 11:00:00,13.99,14.05,13.99,14.05,247600.0,12.5081,12.5617,12.5081,12.5617,247600.0
2006-03-07 11:30:00,14.06,14.12,14.05,14.07,377200.0,12.5707,12.6243,12.5617,12.5796,377200.0
2006-03-07 12:00:00,14.07,14.12,14.07,14.1,191600.0,12.5796,12.6243,12.5796,12.6064,191600.0
2006-03-07 12:30:00,14.1,14.13,14.02,14.05,358800.0,12.6064,12.6332,12.5349,12.5617,358800.0
2006-03-07 13:00:00,14.05,14.1,14.03,14.08,279200.0,12.5617,12.6064,12.5438,12.5885,279200.0
2006-03-07 13:30:00,14.09,14.11,14.06,14.07,176000.0,12.5975,12.6154,12.5707,12.5796,176000.0
2006-03-07 14:00:00,14.07,14.09,14.04,14.06,167200.0,12.5796,12.5975,12.5528,12.5707,167200.0
2006-03-07 14:30:00,14.06,14.1,14.03,14.06,261600.0,12.5707,12.6064,12.5438,12.5707,261600.0
2006-03-07 15:00:00,14.06,14.08,14.02,14.04,548400.0,12.5707,12.5885,12.5349,12.5528,548400.0
2006-03-07 15:30:00,14.04,14.15,14.03,14.13,824800.0,12.5528,12.6511,12.5438,12.6332,824800.0
2006-03-08 09:30:00,14.06,14.09,13.86,13.95,395600.0,12.5707,12.5975,12.3918,12.4723,395600.0
2006-03-08 10:00:00,13.96,14.02,13.87,13.96,458000.0,12.4812,12.5349,12.4008,12.4812,458000.0
2006-03-08 10:30:00,13.96,14.04,13.95,13.99,390400.0,12.4812,12.5528,12.4723,12.5081,390400.0
2006-03-08 11:00:00,13.98,14.02,13.95,13.97,190400.0,12.4991,12.5349,12.4723,12.4902,190400.0
2006-03-08 11:30:00,13.97,14.01,13.89,13.92,358400.0,12.4902,12.526,12.4187,12.4455,358400.0
2006-03-08 12:00:00,13.92,13.97,13.89,13.95,160800.0,12.4455,12.4902,12.4187,12.4723,160800.0
2006-03-08 12:30:00,13.95,14.0,13.93,13.93,154400.0,12.4723,12.517,12.4544,12.4544,154400.0
2006-03-08 13:00:00,13.93,13.95,13.91,13.94,103200.0,12.4544,12.4723,12.4365,12.4634,103200.0
2006-03-08 13:30:00,13.94,13.97,13.93,13.96,118400.0,12.4634,12.4902,12.4544,12.4812,118400.0
2006-03-08 14:00:00,13.95,13.97,13.91,13.91,257200.0,12.4723,12.4902,12.4365,12.4365,257200.0
2006-03-08 14:30:00,13.92,13.99,13.92,13.98,421600.0,12.4455,12.5081,12.4455,12.4991,421600.0
2006-03-08 15:00:00,13.98,13.99,13.97,13.97,458000.0,12.4991,12.5081,12.4902,12.4902,458000.0
2006-03-08 15:30:00,13.98,13.98,13.9,13.92,455200.0,12.4991,12.4991,12.4276,12.4455,455200.0
2006-03-09 09:30:00,14.03,14.11,13.92,14.06,262400.0,12.5438,12.6154,12.4455,12.5707,262400.0
2006-03-09 10:00:00,14.06,14.06,13.91,14.0,398800.0,12.5707,12.5707,12.4365,12.517,398800.0
2006-03-09 10:30:00,13.98,14.01,13.91,13.91,174800.0,12.4991,12.526,12.4365,12.4365,174800.0
2006-03-09 11:00:00,13.91,14.01,13.88,14.0,151600.0,12.4365,12.526,12.4097,12.517,151600.0
2006-03-09 11:30:00,14.0,14.01,13.97,13.99,147600.0,12.517,12.526,12.4902,12.5081,147600.0
2006-03-09 12:00:00,13.99,14.0,13.93,13.99,155600.0,12.5081,12.517,12.4544,12.5081,155600.0
2006-03-09 12:30:00,13.99,13.99,13.9,13.96,113600.0,12.5081,12.5081,12.4276,12.4812,113600.0
2006-03-09 13:00:00,13.96,13.96,13.89,13.9,250000.0,12.4812,12.4812,12.4187,12.4276,250000.0
2006-03-09 13:30:00,13.9,13.94,13.9,13.91,114800.0,12.4276,12.4634,12.4276,12.4365,114800.0
2006-03-09 14:00:00,13.91,13.95,13.91,13.95,127600.0,12.4365,12.4723,12.4365,12.4723,127600.0
2006-03-09 14:30:00,13.95,14.0,13.93,13.93,191600.0,12.4723,12.517,12.4544,12.4544,191600.0
2006-03-09 15:00:00,13.93,13.95,13.89,13.9,216800.0,12.4544,12.4723,12.4187,12.4276,216800.0
2006-03-09 15:30:00,13.9,13.92,13.85,13.85,374400.0,12.4276,12.4455,12.3829,12.3829,374400.0
2006-03-10 09:30:00,13.84,14.0,13.74,13.98,457200.0,12.374,12.517,12.2846,12.4991,457200.0
2006-03-10 10:00:00,13.96,14.04,13.88,14.02,167600.0,12.4812,12.5528,12.4097,12.5349,167600.0
2006-03-10 10:30:00,14.02,14.1,13.97,14.09,197200.0,12.5349,12.6064,12.4902,12.5975,197200.0
2006-03-10 11:00:00,14.09,14.1,14.04,14.09,121200.0,12.5975,12.6064,12.5528,12.5975,121200.0
2006-03-10 11:30:00,14.1,14.23,14.1,14.21,333200.0,12.6064,12.7226,12.6064,12.7048,333200.0
2006-03-10 12:00:00,14.2,14.24,14.1,14.11,196400.0,12.6958,12.7316,12.6064,12.6154,196400.0
2006-03-10 12:30:00,14.1,14.13,14.08,14.11,246000.0,12.6064,12.6332,12.5885,12.6154,246000.0
2006-03-10 13:00:00,14.12,14.12,14.08,14.1,131600.0,12.6243,12.6243,12.5885,12.6064,131600.0
2006-03-10 13:30:00,14.09,14.11,14.04,14.1,194400.0,12.5975,12.6154,12.5528,12.6064,194400.0
2006-03-10 14:00:00,14.09,14.12,14.05,14.06,227200.0,12.5975,12.6243,12.5617,12.5707,227200.0
2006-03-10 14:30:00,14.06,14.1,14.0,14.03,254400.0,12.5707,12.6064,12.517,12.5438,254400.0
2006-03-10 15:00:00,14.03,14.04,13.95,14.0,297200.0,12.5438,12.5528,12.4723,12.517,297200.0
2006-03-10 15:30:00,14.01,14.07,14.0,14.05,296400.0,12.526,12.5796,12.517,12.5617,296400.0
2006-03-13 09:30:00,14.05,14.15,14.05,14.13,317200.0,12.5617,12.6511,12.5617,12.6332,317200.0
2006-03-13 10:00:00,14.15,14.24,14.15,14.22,271200.0,12.6511,12.7316,12.6511,12.7137,271200.0
2006-03-13 10:30:00,14.23,14.31,14.19,14.21,167200.0,12.7226,12.7942,12.6869,12.7048,167200.0
2006-03-13 11:00:00,14.2,14.22,14.17,14.21,114400.0,12.6958,12.7137,12.669,12.7048,114400.0
2006-03-13 11:30:00,14.21,14.21,14.15,14.17,141200.0,12.7048,12.7048,12.6511,12.669,141200.0
2006-03-13 12:00:00,14.17,14.21,14.13,14.2,199200.0,12.669,12.7048,12.6332,12.6958,199200.0
2006-03-13 12:30:00,14.19,14.22,14.16,14.18,92400.0,12.6869,12.7137,12.6601,12.6779,92400.0
2006-03-13 13:00:00,14.19,14.2,14.13,14.17,75600.0,12.6869,12.6958,12.6332,12.669,75600.0
2006-03-13 13:30:00,14.17,14.17,14.14,14.15,130400.0,12.669,12.669,12.6422,12.6511,130400.0
2006-03-13 14:00:00,14.14,14.2,14.14,14.19,134000.0,12.6422,12.6958,12.6422,12.6869,134000.0
2006-03-13 14:30:00,14.2,14.21,14.14,14.14,224000.0,12.6958,12.7048,12.6422,12.6422,224000.0
2006-03-13 15:00:00,14.14,14.17,14.13,14.15,191200.0,12.6422,12.669,12.6332,12.6511,191200.0
2006-03-13 15:30:00,14.16,14.18,14.15,14.16,383600.0,12.6601,12.6779,12.6511,12.6601,383600.0
2006-03-14 09:30:00,14.12,14.19,14.02,14.18,291600.0,12.6243,12.6869,12.5349,12.6779,291600.0
2006-03-14 10:00:00,14.18,14.22,14.11,14.13,149600.0,12.6779,12.7137,12.6154,12.6332,149600.0
2006-03-14 10:30:00,14.12,14.12,14.02,14.1,236400.0,12.6243,12.6243,12.5349,12.6064,236400.0
2006-03-14 11:00:00,14.11,14.15,14.08,14.12,140400.0,12.6154,12.6511,12.5885,12.6243,140400.0
2006-03-14 11:30:00,14.13,14.15,14.1,14.1,157600.0,12.6332,12.6511,12.6064,12.6064,157600.0
2006-03-14 12:00:00,14.11,14.12,14.06,14.1,128000.0,12.6154,12.6243,12.5707,12.6064,128000.0
2006-03-14 12:30:00,14.1,14.11,14.06,14.11,78800.0,12.6064,12.6154,12.5707,12.6154,78800.0
2006-03-14 13:00:00,14.11,14.24,14.11,14.22,154800.0,12.6154,12.7316,12.6154,12.7137,154800.0
2006-03-14 13:30:00,14.22,14.24,14.2,14.23,114400.0,12.7137,12.7316,12.6958,12.7226,114400.0
2006-03-14 14:00:00,14.23,14.25,14.18,14.24,151600.0,12.7226,12.7405,12.6779,12.7316,151600.0
2006-03-14 14:30:00,14.24,14.26,14.22,14.26,291200.0,12.7316,12.7495,12.7137,12.7495,291200.0
2006-03-14 15:00:00,14.25,14.28,14.22,14.24,194800.0,12.7405,12.7674,12.7137,12.7316,194800.0
2006-03-14 15:30:00,14.24,14.28,14.22,14.28,426000.0,12.7316,12.7674,12.7137,12.7674,426000.0
2006-03-15 09:30:00,14.28,14.31,14.19,14.24,554800.0,12.7674,12.7942,12.6869,12.7316,554800.0
2006-03-15 10:00:00,14.25,14.26,14.17,14.2,208400.0,12.7405,12.7495,12.669,12.6958,208400.0
2006-03-15 10:30:00,14.21,14.71,14.11,14.13,239200.0,12.7048,13.1518,12.6154,12.6332,239200.0
2006-03-15 11:00:00,14.13,14.17,14.1,14.1,182000.0,12.6332,12.669,12.6064,12.6064,182000.0
2006-03-15 11:30:00,14.1,14.17,14.1,14.14,122400.0,12.6064,12.669,12.6064,12.6422,122400.0
2006-03-15 12:00:00,14.13,14.24,14.11,14.17,135600.0,12.6332,12.7316,12.6154,12.669,135600.0
2006-03-15 12:30:00,14.16,14.23,14.15,14.21,130800.0,12.6601,12.7226,12.6511,12.7048,130800.0
2006-03-15 13:00:00,14.2,14.22,14.18,14.21,78000.0,12.6958,12.7137,12.6779,12.7048,78000.0
2006-03-15 13:30:00,14.21,14.24,14.2,14.24,58000.0,12.7048,12.7316,12.6958,12.7316,58000.0
2006-03-15 14:00:00,14.23,14.33,14.22,14.31,312400.0,12.7226,12.8121,12.7137,12.7942,312400.0
2006-03-15 14:30:00,14.31,14.31,14.27,14.29,140400.0,12.7942,12.7942,12.7584,12.7763,140400.0
2006-03-15 15:00:00,14.28,14.33,14.27,14.32,314400.0,12.7674,12.8121,12.7584,12.8031,314400.0
2006-03-15 15:30:00,14.32,14.37,14.3,14.37,463200.0,12.8031,12.8478,12.7852,12.8478,463200.0
2006-03-16 09:30:00,14.37,14.38,14.18,14.18,516000.0,12.8478,12.8568,12.6779,12.6779,516000.0
2006-03-16 10:00:00,14.18,14.28,14.17,14.21,292800.0,12.6779,12.7674,12.669,12.7048,292800.0
2006-03-16 10:30:00,14.22,14.25,14.16,14.25,199600.0,12.7137,12.7405,12.6601,12.7405,199600.0
2006-03-16 11:00:00,14.25,14.26,14.22,14.26,192400.0,12.7405,12.7495,12.7137,12.7495,192400.0
2006-03-16 11:30:00,14.25,14.27,14.13,14.13,210400.0,12.7405,12.7584,12.6332,12.6332,210400.0
2006-03-16 12:00:00,14.13,14.28,14.12,14.28,262400.0,12.6332,12.7674,12.6243,12.7674,262400.0
2006-03-16 12:30:00,14.27,14.31,14.25,14.26,152000.0,12.7584,12.7942,12.7405,12.7495,152000.0
2006-03-16 13:00:00,14.26,14.29,14.25,14.27,185200.0,12.7495,12.7763,12.7405,12.7584,185200.0
2006-03-16 13:30:00,14.27,14.31,14.26,14.27,219600.0,12.7584,12.7942,12.7495,12.7584,219600.0
2006-03-16 14:00:00,14.26,14.29,14.25,14.29,201600.0,12.7495,12.7763,12.7405,12.7763,201600.0
2006-03-16 14:30:00,14.29,14.3,14.26,14.27,312400.0,12.7763,12.7852,12.7495,12.7584,312400.0
2006-03-16 15:00:00,14.27,14.3,14.25,14.28,689200.0,12.7584,12.7852,12.7405,12.7674,689200.0
2006-03-16 15:30:00,14.29,14.29,14.19,14.19,889200.0,12.7763,12.7763,12.6869,12.6869,889200.0
2006-03-17 09:30:00,14.19,14.22,14.13,14.15,3413200.0,12.6869,12.7137,12.6332,12.6511,3413200.0
2006-03-17 10:00:00,14.14,14.22,14.14,14.19,114000.0,12.6422,12.7137,12.6422,12.6869,114000.0
2006-03-17 10:30:00,14.2,14.22,14.15,14.16,109600.0,12.6958,12.7137,12.6511,12.6601,109600.0
2006-03-17 11:00:00,14.17,14.22,14.13,14.13,82800.0,12.669,12.7137,12.6332,12.6332,82800.0
2006-03-17 11:30:00,14.13,14.17,14.1,14.15,128800.0,12.6332,12.669,12.6064,12.6511,128800.0
2006-03-17 12:00:00,14.15,14.26,14.15,14.25,109600.0,12.6511,12.7495,12.6511,12.7405,109600.0
2006-03-17 12:30:00,14.25,14.29,14.22,14.26,170400.0,12.7405,12.7763,12.7137,12.7495,170400.0
2006-03-17 13:00:00,14.27,14.29,14.22,14.26,74000.0,12.7584,12.7763,12.7137,12.7495,74000.0
2006-03-17 13:30:00,14.26,14.28,14.23,14.27,93600.0,12.7495,12.7674,12.7226,12.7584,93600.0
2006-03-17 14:00:00,14.27,14.31,14.27,14.29,100000.0,12.7584,12.7942,12.7584,12.7763,100000.0
2006-03-17 14:30:00,14.29,14.3,14.23,14.28,108800.0,12.7763,12.7852,12.7226,12.7674,108800.0
2006-03-17 15:00:00,14.27,14.31,14.23,14.24,230000.0,12.7584,12.7942,12.7226,12.7316,230000.0
2006-03-17 15:30:00,14.24,14.26,14.22,14.26,275600.0,12.7316,12.7495,12.7137,12.7495,275600.0
2006-03-20 09:30:00,14.2,14.31,14.05,14.09,343600.0,12.6958,12.7942,12.5617,12.5975,343600.0
2006-03-20 10:00:00,14.08,14.12,14.03,14.03,244800.0,12.5885,12.6243,12.5438,12.5438,244800.0
2006-03-20 10:30:00,14.03,14.06,14.0,14.02,359200.0,12.5438,12.5707,12.517,12.5349,359200.0
2006-03-20 11:00:00,14.02,14.05,13.99,14.01,180000.0,12.5349,12.5617,12.5081,12.526,180000.0
2006-03-20 11:30:00,14.01,14.05,14.0,14.02,162400.0,12.526,12.5617,12.517,12.5349,162400.0
2006-03-20 12:00:00,14.02,14.04,13.99,14.02,128800.0,12.5349,12.5528,12.5081,12.5349,128800.0
2006-03-20 12:30:00,14.02,14.08,14.0,14.08,164400.0,12.5349,12.5885,12.517,12.5885,164400.0
2006-03-20 13:00:00,14.08,14.09,14.05,14.05,103200.0,12.5885,12.5975,12.5617,12.5617,103200.0
2006-03-20 13:30:00,14.05,14.08,14.04,14.06,98800.0,12.5617,12.5885,12.5528,12.5707,98800.0
2006-03-20 14:00:00,14.07,14.11,14.06,14.1,108400.0,12.5796,12.6154,12.5707,12.6064,108400.0
2006-03-20 14:30:00,14.09,14.09,14.05,14.07,108000.0,12.5975,12.5975,12.5617,12.5796,108000.0
2006-03-20 15:00:00,14.08,14.08,14.0,14.0,348000.0,12.5885,12.5885,12.517,12.517,348000.0
2006-03-20 15:30:00,14.01,14.01,13.97,13.98,521600.0,12.526,12.526,12.4902,12.4991,521600.0
2006-03-21 09:30:00,13.93,13.99,13.78,13.81,770000.0,12.4544,12.5081,12.3203,12.3471,770000.0
2006-03-21 10:00:00,13.81,13.94,13.81,13.87,414800.0,12.3471,12.4634,12.3471,12.4008,414800.0
2006-03-21 10:30:00,13.87,13.95,13.84,13.92,278800.0,12.4008,12.4723,12.374,12.4455,278800.0
2006-03-21 11:00:00,13.92,14.0,13.9,13.96,166400.0,12.4455,12.517,12.4276,12.4812,166400.0
2006-03-21 11:30:00,13.96,14.13,13.96,14.09,420400.0,12.4812,12.6332,12.4812,12.5975,420400.0
2006-03-21 12:00:00,14.09,14.15,14.08,14.15,228800.0,12.5975,12.6511,12.5885,12.6511,228800.0
2006-03-21 12:30:00,14.15,14.15,14.11,14.13,306800.0,12.6511,12.6511,12.6154,12.6332,306800.0
2006-03-21 13:00:00,14.13,14.15,14.11,14.12,206800.0,12.6332,12.6511,12.6154,12.6243,206800.0
2006-03-21 13:30:00,14.13,14.15,14.12,14.14,252400.0,12.6332,12.6511,12.6243,12.6422,252400.0
2006-03-21 14:00:00,14.13,14.14,14.06,14.06,472400.0,12.6332,12.6422,12.5707,12.5707,472400.0
2006-03-21 14:30:00,14.06,14.09,14.0,14.02,282000.0,12.5707,12.5975,12.517,12.5349,282000.0
2006-03-21 15:00:00,14.01,14.02,13.88,13.88,273600.0,12.526,12.5349,12.4097,12.4097,273600.0
2006-03-21 15:30:00,13.88,13.9,13.82,13.84,635200.0,12.4097,12.4276,12.3561,12.374,635200.0
2006-03-22 09:30:00,13.76,13.88,13.72,13.81,446400.0,12.3024,12.4097,12.2667,12.3471,446400.0
2006-03-22 10:00:00,13.81,13.92,13.81,13.88,296000.0,12.3471,12.4455,12.3471,12.4097,296000.0
2006-03-22 10:30:00,13.88,13.94,13.84,13.86,190400.0,12.4097,12.4634,12.374,12.3918,190400.0
2006-03-22 11:00:00,13.87,13.93,13.85,13.89,259200.0,12.4008,12.4544,12.3829,12.4187,259200.0
2006-03-22 11:30:00,13.89,13.93,13.88,13.9,290400.0,12.4187,12.4544,12.4097,12.4276,290400.0
2006-03-22 12:00:00,13.9,14.01,13.9,14.0,422400.0,12.4276,12.526,12.4276,12.517,422400.0
2006-03-22 12:30:00,14.0,14.04,13.96,14.01,124400.0,12.517,12.5528,12.4812,12.526,124400.0
2006-03-22 13:00:00,14.01,14.04,14.0,14.02,113600.0,12.526,12.5528,12.517,12.5349,113600.0
2006-03-22 13:30:00,14.01,14.12,13.98,14.12,208000.0,12.526,12.6243,12.4991,12.6243,208000.0
2006-03-22 14:00:00,14.12,14.13,13.99,13.99,303200.0,12.6243,12.6332,12.5081,12.5081,303200.0
2006-03-22 14:30:00,13.99,14.05,13.98,14.02,122400.0,12.5081,12.5617,12.4991,12.5349,122400.0
2006-03-22 15:00:00,14.01,14.05,13.96,14.03,122000.0,12.526,12.5617,12.4812,12.5438,122000.0
2006-03-22 15:30:00,14.04,14.13,14.04,14.09,356400.0,12.5528,12.6332,12.5528,12.5975,356400.0
2006-03-23 09:30:00,14.04,14.13,13.92,14.08,362800.0,12.5528,12.6332,12.4455,12.5885,362800.0
2006-03-23 10:00:00,14.08,14.12,14.06,14.09,239200.0,12.5885,12.6243,12.5707,12.5975,239200.0
2006-03-23 10:30:00,14.09,14.13,14.06,14.13,443200.0,12.5975,12.6332,12.5707,12.6332,443200.0
2006-03-23 11:00:00,14.13,14.17,14.09,14.12,299200.0,12.6332,12.669,12.5975,12.6243,299200.0
2006-03-23 11:30:00,14.12,14.16,14.1,14.15,334800.0,12.6243,12.6601,12.6064,12.6511,334800.0
2006-03-23 12:00:00,14.15,14.19,14.12,14.15,202000.0,12.6511,12.6869,12.6243,12.6511,202000.0
2006-03-23 12:30:00,14.16,14.28,14.15,14.25,511200.0,12.6601,12.7674,12.6511,12.7405,511200.0
2006-03-23 13:00:00,14.26,14.32,14.22,14.24,296400.0,12.7495,12.8031,12.7137,12.7316,296400.0
2006-03-23 13:30:00,14.24,14.31,14.23,14.28,268000.0,12.7316,12.7942,12.7226,12.7674,268000.0
2006-03-23 14:00:00,14.28,14.31,14.21,14.26,385200.0,12.7674,12.7942,12.7048,12.7495,385200.0
2006-03-23 14:30:00,14.26,14.27,14.2,14.23,321200.0,12.7495,12.7584,12.6958,12.7226,321200.0
2006-03-23 15:00:00,14.22,14.32,14.21,14.32,351200.0,12.7137,12.8031,12.7048,12.8031,351200.0
2006-03-23 15:30:00,14.32,14.37,14.3,14.31,632400.0,12.8031,12.8478,12.7852,12.7942,632400.0
2006-03-24 09:30:00,14.37,14.45,14.31,14.35,378000.0,12.8478,12.9193,12.7942,12.8299,378000.0
2006-03-24 10:00:00,14.35,14.4,14.28,14.38,517200.0,12.8299,12.8746,12.7674,12.8568,517200.0
2006-03-24 10:30:00,14.38,14.46,14.36,14.4,428400.0,12.8568,12.9283,12.8389,12.8746,428400.0
2006-03-24 11:00:00,14.37,14.42,14.34,14.41,328000.0,12.8478,12.8925,12.821,12.8836,328000.0
2006-03-24 11:30:00,14.42,14.42,14.35,14.4,167600.0,12.8925,12.8925,12.8299,12.8746,167600.0
2006-03-24 12:00:00,14.4,14.44,14.38,14.38,216400.0,12.8746,12.9104,12.8568,12.8568,216400.0
2006-03-24 12:30:00,14.38,14.4,14.35,14.38,164800.0,12.8568,12.8746,12.8299,12.8568,164800.0
2006-03-24 13:00:00,14.38,14.39,14.34,14.35,281600.0,12.8568,12.8657,12.821,12.8299,281600.0
2006-03-24 13:30:00,14.35,14.38,14.34,14.37,244000.0,12.8299,12.8568,12.821,12.8478,244000.0
2006-03-24 14:00:00,14.36,14.37,14.33,14.34,185600.0,12.8389,12.8478,12.8121,12.821,185600.0
2006-03-24 14:30:00,14.35,14.39,14.31,14.36,233600.0,12.8299,12.8657,12.7942,12.8389,233600.0
2006-03-24 15:00:00,14.36,14.42,14.36,14.4,210000.0,12.8389,12.8925,12.8389,12.8746,210000.0
2006-03-24 15:30:00,14.4,14.42,14.38,14.42,152000.0,12.8746,12.8925,12.8568,12.8925,152000.0
2006-03-27 09:30:00,14.43,14.49,14.38,14.42,233200.0,12.9015,12.9551,12.8568,12.8925,233200.0
2006-03-27 10:00:00,14.42,14.43,14.35,14.38,528800.0,12.8925,12.9015,12.8299,12.8568,528800.0
2006-03-27 10:30:00,14.38,14.38,14.26,14.29,394800.0,12.8568,12.8568,12.7495,12.7763,394800.0
2006-03-27 11:00:00,14.3,14.31,14.23,14.26,218400.0,12.7852,12.7942,12.7226,12.7495,218400.0
2006-03-27 11:30:00,14.25,14.34,14.25,14.3,149200.0,12.7405,12.821,12.7405,12.7852,149200.0
2006-03-27 12:00:00,14.3,14.37,14.3,14.31,244400.0,12.7852,12.8478,12.7852,12.7942,244400.0
2006-03-27 12:30:00,14.31,14.37,14.31,14.33,133600.0,12.7942,12.8478,12.7942,12.8121,133600.0
2006-03-27 13:00:00,14.33,14.39,14.33,14.36,125600.0,12.8121,12.8657,12.8121,12.8389,125600.0
2006-03-27 13:30:00,14.36,14.38,14.35,14.37,102000.0,12.8389,12.8568,12.8299,12.8478,102000.0
2006-03-27 14:00:00,14.38,14.39,14.36,14.38,115200.0,12.8568,12.8657,12.8389,12.8568,115200.0
2006-03-27 14:30:00,14.38,14.41,14.38,14.39,129200.0,12.8568,12.8836,12.8568,12.8657,129200.0
2006-03-27 15:00:00,14.38,14.42,14.38,14.39,262000.0,12.8568,12.8925,12.8568,12.8657,262000.0
2006-03-27 15:30:00,14.39,14.44,14.38,14.42,358400.0,12.8657,12.9104,12.8568,12.8925,358400.0
2006-03-28 09:30:00,14.49,14.6,14.43,14.54,395600.0,12.9551,13.0535,12.9015,12.9998,395600.0
2006-03-28 10:00:00,14.55,14.63,14.54,14.62,520000.0,13.0088,13.0803,12.9998,13.0713,520000.0
2006-03-28 10:30:00,14.62,14.65,14.6,14.6,340800.0,13.0713,13.0982,13.0535,13.0535,340800.0
2006-03-28 11:00:00,14.6,14.63,14.58,14.62,227600.0,13.0535,13.0803,13.0356,13.0713,227600.0
2006-03-28 11:30:00,14.62,14.69,14.62,14.68,374400.0,13.0713,13.1339,13.0713,13.125,374400.0
2006-03-28 12:00:00,14.67,14.81,14.67,14.8,523200.0,13.116,13.2412,13.116,13.2323,523200.0
2006-03-28 12:30:00,14.8,14.94,14.79,14.92,700400.0,13.2323,13.3574,13.2233,13.3396,700400.0
2006-03-28 13:00:00,14.93,14.96,14.9,14.94,292800.0,13.3485,13.3753,13.3217,13.3574,292800.0
2006-03-28 13:30:00,14.94,14.95,14.88,14.89,260800.0,13.3574,13.3664,13.3038,13.3127,260800.0
2006-03-28 14:00:00,14.89,14.99,14.84,14.87,734400.0,13.3127,13.4021,13.268,13.2949,734400.0
2006-03-28 14:30:00,14.86,14.88,14.74,14.76,726000.0,13.2859,13.3038,13.1786,13.1965,726000.0
2006-03-28 15:00:00,14.75,14.81,14.7,14.77,478400.0,13.1876,13.2412,13.1429,13.2054,478400.0
2006-03-28 15:30:00,14.77,14.82,14.71,14.74,612800.0,13.2054,13.2502,13.1518,13.1786,612800.0
2006-03-29 09:30:00,14.75,14.88,14.72,14.85,516400.0,13.1876,13.3038,13.1607,13.277,516400.0
2006-03-29 10:00:00,14.85,14.88,14.79,14.85,404800.0,13.277,13.3038,13.2233,13.277,404800.0
2006-03-29 10:30:00,14.84,14.88,14.77,14.8,252800.0,13.268,13.3038,13.2054,13.2323,252800.0
2006-03-29 11:00:00,14.8,14.91,14.78,14.9,230000.0,13.2323,13.3306,13.2144,13.3217,230000.0
2006-03-29 11:30:00,14.89,14.99,14.89,14.97,249600.0,13.3127,13.4021,13.3127,13.3843,249600.0
2006-03-29 12:00:00,14.96,15.01,14.87,14.88,434800.0,13.3753,13.42,13.2949,13.3038,434800.0
2006-03-29 12:30:00,14.89,15.02,14.89,15.01,282800.0,13.3127,13.429,13.3127,13.42,282800.0
2006-03-29 13:00:00,15.01,15.04,14.95,15.02,329200.0,13.42,13.4468,13.3664,13.429,329200.0
2006-03-29 13:30:00,15.02,15.05,14.97,14.98,187600.0,13.429,13.4558,13.3843,13.3932,187600.0
2006-03-29 14:00:00,14.98,15.1,14.97,15.06,304800.0,13.3932,13.5005,13.3843,13.4647,304800.0
2006-03-29 14:30:00,15.06,15.08,15.03,15.06,227200.0,13.4647,13.4826,13.4379,13.4647,227200.0
2006-03-29 15:00:00,15.06,15.15,15.01,15.1,487600.0,13.4647,13.5452,13.42,13.5005,487600.0
2006-03-29 15:30:00,15.1,15.1,14.97,15.04,660400.0,13.5005,13.5005,13.3843,13.4468,660400.0
2006-03-30 09:30:00,15.06,15.09,14.92,15.06,570800.0,13.4647,13.4916,13.3396,13.4647,570800.0
2006-03-30 10:00:00,15.05,15.13,14.95,14.97,497600.0,13.4558,13.5273,13.3664,13.3843,497600.0
2006-03-30 10:30:00,14.96,14.99,14.88,14.93,355600.0,13.3753,13.4021,13.3038,13.3485,355600.0
2006-03-30 11:00:00,14.91,14.92,14.83,14.9,400800.0,13.3306,13.3396,13.2591,13.3217,400800.0
2006-03-30 11:30:00,14.89,14.92,14.84,14.92,183200.0,13.3127,13.3396,13.268,13.3396,183200.0
2006-03-30 12:00:00,14.92,14.95,14.87,14.88,315600.0,13.3396,13.3664,13.2949,13.3038,315600.0
2006-03-30 12:30:00,14.88,14.88,14.84,14.85,289200.0,13.3038,13.3038,13.268,13.277,289200.0
2006-03-30 13:00:00,14.85,14.85,14.78,14.79,308400.0,13.277,13.277,13.2144,13.2233,308400.0
2006-03-30 13:30:00,14.79,14.82,14.72,14.8,398400.0,13.2233,13.2502,13.1607,13.2323,398400.0
2006-03-30 14:00:00,14.8,14.85,14.79,14.82,501200.0,13.2323,13.277,13.2233,13.2502,501200.0
2006-03-30 14:30:00,14.83,14.87,14.81,14.85,228000.0,13.2591,13.2949,13.2412,13.277,228000.0
2006-03-30 15:00:00,14.85,14.92,14.83,14.92,402000.0,13.277,13.3396,13.2591,13.3396,402000.0
2006-03-30 15:30:00,14.92,14.93,14.86,14.9,670000.0,13.3396,13.3485,13.2859,13.3217,670000.0
2006-03-31 09:30:00,14.92,14.97,14.75,14.82,405200.0,13.3396,13.3843,13.1876,13.2502,405200.0
2006-03-31 10:00:00,14.83,14.88,14.75,14.76,308400.0,13.2591,13.3038,13.1876,13.1965,308400.0
2006-03-31 10:30:00,14.75,14.9,14.75,14.75,167600.0,13.1876,13.3217,13.1876,13.1876,167600.0
2006-03-31 11:00:00,14.75,14.81,14.73,14.73,217600.0,13.1876,13.2412,13.1697,13.1697,217600.0
2006-03-31 11:30:00,14.74,14.78,14.7,14.74,203600.0,13.1786,13.2144,13.1429,13.1786,203600.0
2006-03-31 12:00:00,14.75,14.75,14.72,14.74,112400.0,13.1876,13.1876,13.1607,13.1786,112400.0
2006-03-31 12:30:00,14.74,14.76,14.71,14.72,129600.0,13.1786,13.1965,13.1518,13.1607,129600.0
2006-03-31 13:00:00,14.72,14.75,14.7,14.71,128400.0,13.1607,13.1876,13.1429,13.1518,128400.0
2006-03-31 13:30:00,14.71,14.72,14.65,14.7,235600.0,13.1518,13.1607,13.0982,13.1429,235600.0
2006-03-31 14:00:00,14.7,14.81,14.68,14.75,169200.0,13.1429,13.2412,13.125,13.1876,169200.0
2006-03-31 14:30:00,14.75,14.85,14.75,14.82,250400.0,13.1876,13.277,13.1876,13.2502,250400.0
2006-03-31 15:00:00,14.82,14.85,14.78,14.83,210000.0,13.2502,13.277,13.2144,13.2591,210000.0
2006-03-31 15:30:00,14.83,14.89,14.77,14.86,468400.0,13.2591,13.3127,13.2054,13.2859,468400.0
2006-04-03 09:30:00,14.96,14.96,14.81,14.86,291600.0,13.3753,13.3753,13.2412,13.2859,291600.0
2006-04-03 10:00:00,14.86,14.87,14.74,14.81,354800.0,13.2859,13.2949,13.1786,13.2412,354800.0
2006-04-03 10:30:00,14.81,14.84,14.79,14.81,497600.0,13.2412,13.268,13.2233,13.2412,497600.0
2006-04-03 11:00:00,14.81,14.88,14.81,14.87,205600.0,13.2412,13.3038,13.2412,13.2949,205600.0
2006-04-03 11:30:00,14.87,14.88,14.84,14.85,254000.0,13.2949,13.3038,13.268,13.277,254000.0
2006-04-03 12:00:00,14.84,14.97,14.84,14.93,311200.0,13.268,13.3843,13.268,13.3485,311200.0
2006-04-03 12:30:00,14.94,14.99,14.86,14.9,246000.0,13.3574,13.4021,13.2859,13.3217,246000.0
2006-04-03 13:00:00,14.89,14.99,14.86,14.96,256800.0,13.3127,13.4021,13.2859,13.3753,256800.0
2006-04-03 13:30:00,14.95,14.96,14.89,14.9,173600.0,13.3664,13.3753,13.3127,13.3217,173600.0
2006-04-03 14:00:00,14.9,14.91,14.85,14.86,169200.0,13.3217,13.3306,13.277,13.2859,169200.0
2006-04-03 14:30:00,14.86,14.88,14.81,14.85,270400.0,13.2859,13.3038,13.2412,13.277,270400.0
2006-04-03 15:00:00,14.86,14.92,14.85,14.9,312000.0,13.2859,13.3396,13.277,13.3217,312000.0
2006-04-03 15:30:00,14.89,14.9,14.79,14.9,644000.0,13.3127,13.3217,13.2233,13.3217,644000.0
2006-04-04 09:30:00,14.87,14.97,14.87,14.88,388400.0,13.2949,13.3843,13.2949,13.3038,388400.0
2006-04-04 10:00:00,14.88,14.92,14.82,14.92,227200.0,13.3038,13.3396,13.2502,13.3396,227200.0
2006-04-04 10:30:00,14.92,14.97,14.92,14.93,268000.0,13.3396,13.3843,13.3396,13.3485,268000.0
2006-04-04 11:00:00,14.93,15.03,14.93,15.01,276800.0,13.3485,13.4379,13.3485,13.42,276800.0
2006-04-04 11:30:00,15.01,15.11,15.01,15.1,336000.0,13.42,13.5094,13.42,13.5005,336000.0
2006-04-04 12:00:00,15.09,15.18,15.09,15.14,437600.0,13.4916,13.572,13.4916,13.5363,437600.0
2006-04-04 12:30:00,15.14,15.14,15.08,15.13,215600.0,13.5363,13.5363,13.4826,13.5273,215600.0
2006-04-04 13:00:00,15.13,15.17,15.13,15.14,222000.0,13.5273,13.5631,13.5273,13.5363,222000.0
2006-04-04 13:30:00,15.14,15.18,15.14,15.18,289200.0,13.5363,13.572,13.5363,13.572,289200.0
2006-04-04 14:00:00,15.18,15.31,15.15,15.27,453600.0,13.572,13.6882,13.5452,13.6525,453600.0
2006-04-04 14:30:00,15.27,15.28,15.15,15.15,366400.0,13.6525,13.6614,13.5452,13.5452,366400.0
2006-04-04 15:00:00,15.15,15.22,15.08,15.2,556800.0,13.5452,13.6078,13.4826,13.5899,556800.0
2006-04-04 15:30:00,15.2,15.26,15.2,15.26,610400.0,13.5899,13.6435,13.5899,13.6435,610400.0
2006-04-05 09:30:00,15.2,15.24,15.03,15.06,552000.0,13.5899,13.6257,13.4379,13.4647,552000.0
2006-04-05 10:00:00,15.05,15.09,14.98,14.99,848400.0,13.4558,13.4916,13.3932,13.4021,848400.0
2006-04-05 10:30:00,15.0,15.03,14.99,15.0,291600.0,13.4111,13.4379,13.4021,13.4111,291600.0
2006-04-05 11:00:00,15.0,15.02,14.96,15.0,438000.0,13.4111,13.429,13.3753,13.4111,438000.0
2006-04-05 11:30:00,15.0,15.0,14.96,15.0,160000.0,13.4111,13.4111,13.3753,13.4111,160000.0
2006-04-05 12:00:00,15.0,15.08,14.97,15.08,328400.0,13.4111,13.4826,13.3843,13.4826,328400.0
2006-04-05 12:30:00,15.06,15.06,14.96,14.99,450800.0,13.4647,13.4647,13.3753,13.4021,450800.0
2006-04-05 13:00:00,15.0,15.01,14.95,14.99,504000.0,13.4111,13.42,13.3664,13.4021,504000.0
2006-04-05 13:30:00,14.99,14.99,14.95,14.97,227600.0,13.4021,13.4021,13.3664,13.3843,227600.0
2006-04-05 14:00:00,14.97,15.0,14.93,14.98,391600.0,13.3843,13.4111,13.3485,13.3932,391600.0
2006-04-05 14:30:00,14.99,15.01,14.97,15.0,292000.0,13.4021,13.42,13.3843,13.4111,292000.0
2006-04-05 15:00:00,14.99,15.0,14.93,14.95,318800.0,13.4021,13.4111,13.3485,13.3664,318800.0
2006-04-05 15:30:00,14.94,14.95,14.88,14.92,800800.0,13.3574,13.3664,13.3038,13.3396,800800.0
2006-04-06 09:30:00,14.87,14.94,14.81,14.85,385600.0,13.2949,13.3574,13.2412,13.277,385600.0
2006-04-06 10:00:00,14.84,14.86,14.77,14.78,269600.0,13.268,13.2859,13.2054,13.2144,269600.0
2006-04-06 10:30:00,14.78,14.8,14.72,14.74,306800.0,13.2144,13.2323,13.1607,13.1786,306800.0
2006-04-06 11:00:00,14.74,14.77,14.73,14.76,276400.0,13.1786,13.2054,13.1697,13.1965,276400.0
2006-04-06 11:30:00,14.76,14.76,14.73,14.75,592000.0,13.1965,13.1965,13.1697,13.1876,592000.0
2006-04-06 12:00:00,14.75,14.75,14.72,14.73,314800.0,13.1876,13.1876,13.1607,13.1697,314800.0
2006-04-06 12:30:00,14.73,14.74,14.68,14.69,336000.0,13.1697,13.1786,13.125,13.1339,336000.0
2006-04-06 13:00:00,14.7,14.94,14.67,14.69,773200.0,13.1429,13.3574,13.116,13.1339,773200.0
2006-04-06 13:30:00,14.69,14.73,14.66,14.72,309200.0,13.1339,13.1697,13.1071,13.1607,309200.0
2006-04-06 14:00:00,14.72,14.74,14.66,14.66,387600.0,13.1607,13.1786,13.1071,13.1071,387600.0
2006-04-06 14:30:00,14.67,14.91,14.63,14.67,317600.0,13.116,13.3306,13.0803,13.116,317600.0
2006-04-06 15:00:00,14.67,14.69,14.66,14.67,300000.0,13.116,13.1339,13.1071,13.116,300000.0
2006-04-06 15:30:00,14.67,14.69,14.67,14.69,1488000.0,13.116,13.1339,13.116,13.1339,1488000.0
2006-04-07 09:30:00,14.68,14.77,14.66,14.7,485200.0,13.125,13.2054,13.1071,13.1429,485200.0
2006-04-07 10:00:00,14.7,14.7,14.54,14.56,412000.0,13.1429,13.1429,12.9998,13.0177,412000.0
2006-04-07 10:30:00,14.56,14.61,14.51,14.56,214000.0,13.0177,13.0624,12.973,13.0177,214000.0
2006-04-07 11:00:00,14.56,14.67,14.53,14.64,208800.0,13.0177,13.116,12.9909,13.0892,208800.0
2006-04-07 11:30:00,14.63,14.64,14.52,14.53,273200.0,13.0803,13.0892,12.9819,12.9909,273200.0
2006-04-07 12:00:00,14.52,14.54,14.45,14.53,329200.0,12.9819,12.9998,12.9193,12.9909,329200.0
2006-04-07 12:30:00,14.52,14.53,14.46,14.46,307600.0,12.9819,12.9909,12.9283,12.9283,307600.0
2006-04-07 13:00:00,14.45,14.56,14.41,14.55,272000.0,12.9193,13.0177,12.8836,13.0088,272000.0
2006-04-07 13:30:00,14.56,14.6,14.51,14.53,131600.0,13.0177,13.0535,12.973,12.9909,131600.0
2006-04-07 14:00:00,14.53,14.58,14.48,14.48,144800.0,12.9909,13.0356,12.9462,12.9462,144800.0
2006-04-07 14:30:00,14.48,14.55,14.48,14.53,176000.0,12.9462,13.0088,12.9462,12.9909,176000.0
2006-04-07 15:00:00,14.54,14.56,14.5,14.52,165200.0,12.9998,13.0177,12.964,12.9819,165200.0
2006-04-07 15:30:00,14.52,14.55,14.46,14.51,260400.0,12.9819,13.0088,12.9283,12.973,260400.0
2006-04-10 09:30:00,14.5,14.53,14.4,14.46,494800.0,12.964,12.9909,12.8746,12.9283,494800.0
2006-04-10 10:00:00,14.46,14.5,14.4,14.4,420000.0,12.9283,12.964,12.8746,12.8746,420000.0
2006-04-10 10:30:00,14.39,14.47,14.39,14.44,196000.0,12.8657,12.9372,12.8657,12.9104,196000.0
2006-04-10 11:00:00,14.44,14.51,14.4,14.45,210400.0,12.9104,12.973,12.8746,12.9193,210400.0
2006-04-10 11:30:00,14.46,14.46,14.42,14.42,217600.0,12.9283,12.9283,12.8925,12.8925,217600.0
2006-04-10 12:00:00,14.43,14.46,14.4,14.45,303200.0,12.9015,12.9283,12.8746,12.9193,303200.0
2006-04-10 12:30:00,14.45,14.46,14.42,14.43,126800.0,12.9193,12.9283,12.8925,12.9015,126800.0
2006-04-10 13:00:00,14.43,14.44,14.39,14.41,178400.0,12.9015,12.9104,12.8657,12.8836,178400.0
2006-04-10 13:30:00,14.4,14.42,14.36,14.38,221600.0,12.8746,12.8925,12.8389,12.8568,221600.0
2006-04-10 14:00:00,14.38,14.39,14.34,14.36,315200.0,12.8568,12.8657,12.821,12.8389,315200.0
2006-04-10 14:30:00,14.35,14.38,14.34,14.37,276400.0,12.8299,12.8568,12.821,12.8478,276400.0
2006-04-10 15:00:00,14.36,14.38,14.33,14.36,225600.0,12.8389,12.8568,12.8121,12.8389,225600.0
2006-04-10 15:30:00,14.37,14.39,14.31,14.35,369600.0,12.8478,12.8657,12.7942,12.8299,369600.0
2006-04-11 09:30:00,14.43,14.5,14.38,14.4,300000.0,12.9015,12.964,12.8568,12.8746,300000.0
2006-04-11 10:00:00,14.39,14.43,14.34,14.36,359200.0,12.8657,12.9015,12.821,12.8389,359200.0
2006-04-11 10:30:00,14.36,14.36,14.29,14.31,244800.0,12.8389,12.8389,12.7763,12.7942,244800.0
2006-04-11 11:00:00,14.31,14.31,14.27,14.3,157600.0,12.7942,12.7942,12.7584,12.7852,157600.0
2006-04-11 11:30:00,14.29,14.3,14.2,14.2,317200.0,12.7763,12.7852,12.6958,12.6958,317200.0
2006-04-11 12:00:00,14.2,14.28,14.17,14.2,326400.0,12.6958,12.7674,12.669,12.6958,326400.0
2006-04-11 12:30:00,14.2,14.22,14.11,14.16,458800.0,12.6958,12.7137,12.6154,12.6601,458800.0
2006-04-11 13:00:00,14.16,14.23,14.15,14.19,198400.0,12.6601,12.7226,12.6511,12.6869,198400.0
2006-04-11 13:30:00,14.19,14.23,14.17,14.2,212000.0,12.6869,12.7226,12.669,12.6958,212000.0
2006-04-11 14:00:00,14.21,14.21,14.15,14.17,194400.0,12.7048,12.7048,12.6511,12.669,194400.0
2006-04-11 14:30:00,14.17,14.2,14.15,14.18,202800.0,12.669,12.6958,12.6511,12.6779,202800.0
2006-04-11 15:00:00,14.18,14.18,14.13,14.15,229600.0,12.6779,12.6779,12.6332,12.6511,229600.0
2006-04-11 15:30:00,14.15,14.23,14.13,14.22,546000.0,12.6511,12.7226,12.6332,12.7137,546000.0
2006-04-12 09:30:00,14.61,14.63,14.43,14.55,1333600.0,13.0624,13.0803,12.9015,13.0088,1333600.0
2006-04-12 10:00:00,14.55,14.7,14.55,14.63,729600.0,13.0088,13.1429,13.0088,13.0803,729600.0
2006-04-12 10:30:00,14.63,14.63,14.49,14.53,597600.0,13.0803,13.0803,12.9551,12.9909,597600.0
2006-04-12 11:00:00,14.53,14.63,14.5,14.62,325200.0,12.9909,13.0803,12.964,13.0713,325200.0
2006-04-12 11:30:00,14.63,14.67,14.59,14.63,506000.0,13.0803,13.116,13.0445,13.0803,506000.0
2006-04-12 12:00:00,14.63,14.66,14.61,14.63,264000.0,13.0803,13.1071,13.0624,13.0803,264000.0
2006-04-12 12:30:00,14.63,14.69,14.63,14.67,644800.0,13.0803,13.1339,13.0803,13.116,644800.0
2006-04-12 13:00:00,14.68,14.81,14.67,14.8,712400.0,13.125,13.2412,13.116,13.2323,712400.0
2006-04-12 13:30:00,14.8,14.9,14.78,14.84,978400.0,13.2323,13.3217,13.2144,13.268,978400.0
2006-04-12 14:00:00,14.84,14.92,14.82,14.83,479600.0,13.268,13.3396,13.2502,13.2591,479600.0
2006-04-12 14:30:00,14.83,14.9,14.81,14.83,360800.0,13.2591,13.3217,13.2412,13.2591,360800.0
2006-04-12 15:00:00,14.83,14.91,14.75,14.89,534400.0,13.2591,13.3306,13.1876,13.3127,534400.0
2006-04-12 15:30:00,14.89,14.95,14.83,14.89,1022000.0,13.3127,13.3664,13.2591,13.3127,1022000.0
2006-04-13 09:30:00,14.9,14.94,14.63,14.67,511200.0,13.3217,13.3574,13.0803,13.116,511200.0
2006-04-13 10:00:00,14.67,14.71,14.6,14.64,534000.0,13.116,13.1518,13.0535,13.0892,534000.0
2006-04-13 10:30:00,14.64,14.71,14.63,14.71,442400.0,13.0892,13.1518,13.0803,13.1518,442400.0
2006-04-13 11:00:00,14.71,14.75,14.7,14.73,273200.0,13.1518,13.1876,13.1429,13.1697,273200.0
2006-04-13 11:30:00,14.74,14.75,14.7,14.73,164000.0,13.1786,13.1876,13.1429,13.1697,164000.0
2006-04-13 12:00:00,14.74,14.8,14.72,14.8,183200.0,13.1786,13.2323,13.1607,13.2323,183200.0
2006-04-13 12:30:00,14.8,14.85,14.79,14.84,91600.0,13.2323,13.277,13.2233,13.268,91600.0
2006-04-13 13:00:00,14.84,14.85,14.79,14.8,102000.0,13.268,13.277,13.2233,13.2323,102000.0
2006-04-13 13:30:00,14.81,14.86,14.77,14.85,118400.0,13.2412,13.2859,13.2054,13.277,118400.0
2006-04-13 14:00:00,14.85,14.9,14.85,14.9,164400.0,13.277,13.3217,13.277,13.3217,164400.0
2006-04-13 14:30:00,14.91,14.91,14.85,14.89,137600.0,13.3306,13.3306,13.277,13.3127,137600.0
2006-04-13 15:00:00,14.88,14.89,14.82,14.82,127600.0,13.3038,13.3127,13.2502,13.2502,127600.0
2006-04-13 15:30:00,14.83,14.9,14.83,14.89,365600.0,13.2591,13.3217,13.2591,13.3127,365600.0
2006-04-17 09:30:00,15.13,15.58,15.13,15.42,1923200.0,13.5273,13.9296,13.5273,13.7866,1923200.0
2006-04-17 10:00:00,15.44,15.58,15.43,15.57,1504800.0,13.8045,13.9296,13.7955,13.9207,1504800.0
2006-04-17 10:30:00,15.57,15.73,15.53,15.71,1135200.0,13.9207,14.0638,13.8849,14.0459,1135200.0
2006-04-17 11:00:00,15.72,15.73,15.59,15.6,748000.0,14.0548,14.0638,13.9386,13.9475,748000.0
2006-04-17 11:30:00,15.6,15.62,15.56,15.57,400000.0,13.9475,13.9654,13.9118,13.9207,400000.0
2006-04-17 12:00:00,15.57,15.66,15.56,15.6,676800.0,13.9207,14.0012,13.9118,13.9475,676800.0
2006-04-17 12:30:00,15.6,15.69,15.58,15.65,325600.0,13.9475,14.028,13.9296,13.9922,325600.0
2006-04-17 13:00:00,15.65,15.74,15.65,15.72,456400.0,13.9922,14.0727,13.9922,14.0548,456400.0
2006-04-17 13:30:00,15.71,15.73,15.6,15.64,724000.0,14.0459,14.0638,13.9475,13.9833,724000.0
2006-04-17 14:00:00,15.64,15.7,15.56,15.62,411600.0,13.9833,14.0369,13.9118,13.9654,411600.0
2006-04-17 14:30:00,15.63,15.67,15.57,15.58,468800.0,13.9744,14.0101,13.9207,13.9296,468800.0
2006-04-17 15:00:00,15.57,15.62,15.52,15.58,1114400.0,13.9207,13.9654,13.876,13.9296,1114400.0
2006-04-17 15:30:00,15.59,15.66,15.54,15.57,844800.0,13.9386,14.0012,13.8939,13.9207,844800.0
2006-04-18 09:30:00,15.69,15.78,15.66,15.78,471600.0,14.028,14.1085,14.0012,14.1085,471600.0
2006-04-18 10:00:00,15.78,15.84,15.71,15.72,629600.0,14.1085,14.1621,14.0459,14.0548,629600.0
2006-04-18 10:30:00,15.72,15.78,15.66,15.71,344400.0,14.0548,14.1085,14.0012,14.0459,344400.0
2006-04-18 11:00:00,15.71,15.74,15.63,15.71,196000.0,14.0459,14.0727,13.9744,14.0459,196000.0
2006-04-18 11:30:00,15.7,15.73,15.65,15.68,254400.0,14.0369,14.0638,13.9922,14.0191,254400.0
2006-04-18 12:00:00,15.68,15.75,15.68,15.72,456000.0,14.0191,14.0816,14.0191,14.0548,456000.0
2006-04-18 12:30:00,15.73,15.77,15.7,15.75,234800.0,14.0638,14.0995,14.0369,14.0816,234800.0
2006-04-18 13:00:00,15.75,15.8,15.7,15.72,188000.0,14.0816,14.1263,14.0369,14.0548,188000.0
2006-04-18 13:30:00,15.74,15.74,15.7,15.7,187200.0,14.0727,14.0727,14.0369,14.0369,187200.0
2006-04-18 14:00:00,15.7,15.83,15.7,15.72,371200.0,14.0369,14.1532,14.0369,14.0548,371200.0
2006-04-18 14:30:00,15.72,15.74,15.69,15.72,275600.0,14.0548,14.0727,14.028,14.0548,275600.0
2006-04-18 15:00:00,15.72,15.84,15.71,15.79,513200.0,14.0548,14.1621,14.0459,14.1174,513200.0
2006-04-18 15:30:00,15.8,15.9,15.78,15.84,1020400.0,14.1263,14.2158,14.1085,14.1621,1020400.0
2006-04-19 09:30:00,15.88,15.95,15.79,15.93,360800.0,14.1979,14.2605,14.1174,14.2426,360800.0
2006-04-19 10:00:00,15.92,15.95,15.66,15.72,589600.0,14.2336,14.2605,14.0012,14.0548,589600.0
2006-04-19 10:30:00,15.72,15.75,15.63,15.67,563200.0,14.0548,14.0816,13.9744,14.0101,563200.0
2006-04-19 11:00:00,15.67,15.72,15.62,15.65,277600.0,14.0101,14.0548,13.9654,13.9922,277600.0
2006-04-19 11:30:00,15.64,15.72,15.61,15.65,385200.0,13.9833,14.0548,13.9565,13.9922,385200.0
2006-04-19 12:00:00,15.66,15.72,15.65,15.7,224000.0,14.0012,14.0548,13.9922,14.0369,224000.0
2006-04-19 12:30:00,15.7,15.71,15.65,15.65,196400.0,14.0369,14.0459,13.9922,13.9922,196400.0
2006-04-19 13:00:00,15.65,15.67,15.6,15.61,214000.0,13.9922,14.0101,13.9475,13.9565,214000.0
2006-04-19 13:30:00,15.61,15.74,15.61,15.73,162800.0,13.9565,14.0727,13.9565,14.0638,162800.0
2006-04-19 14:00:00,15.74,15.75,15.7,15.72,199200.0,14.0727,14.0816,14.0369,14.0548,199200.0
2006-04-19 14:30:00,15.72,15.76,15.69,15.72,277200.0,14.0548,14.0906,14.028,14.0548,277200.0
2006-04-19 15:00:00,15.72,15.81,15.71,15.8,649200.0,14.0548,14.1353,14.0459,14.1263,649200.0
2006-04-19 15:30:00,15.8,15.9,15.79,15.9,716000.0,14.1263,14.2158,14.1174,14.2158,716000.0
2006-04-20 09:30:00,15.92,16.02,15.9,16.02,272800.0,14.2336,14.323,14.2158,14.323,272800.0
2006-04-20 10:00:00,16.02,16.25,16.0,16.22,710400.0,14.323,14.5287,14.3052,14.5019,710400.0
2006-04-20 10:30:00,16.24,16.27,16.12,16.14,597200.0,14.5197,14.5466,14.4124,14.4303,597200.0
2006-04-20 11:00:00,16.13,16.16,16.11,16.14,308000.0,14.4214,14.4482,14.4035,14.4303,308000.0
2006-04-20 11:30:00,16.15,16.16,16.04,16.06,453600.0,14.4393,14.4482,14.3409,14.3588,453600.0
2006-04-20 12:00:00,16.05,16.07,15.9,15.92,611200.0,14.3499,14.3677,14.2158,14.2336,611200.0
2006-04-20 12:30:00,15.92,16.02,15.9,16.0,433600.0,14.2336,14.323,14.2158,14.3052,433600.0
2006-04-20 13:00:00,16.01,16.06,15.98,16.05,266000.0,14.3141,14.3588,14.2873,14.3499,266000.0
2006-04-20 13:30:00,16.04,16.04,16.0,16.01,207600.0,14.3409,14.3409,14.3052,14.3141,207600.0
2006-04-20 14:00:00,16.02,16.06,15.99,16.03,240000.0,14.323,14.3588,14.2962,14.332,240000.0
2006-04-20 14:30:00,16.03,16.08,16.03,16.05,208800.0,14.332,14.3767,14.332,14.3499,208800.0
2006-04-20 15:00:00,16.04,16.05,15.94,15.97,265600.0,14.3409,14.3499,14.2515,14.2783,265600.0
2006-04-20 15:30:00,15.97,15.99,15.95,15.98,463600.0,14.2783,14.2962,14.2605,14.2873,463600.0
2006-04-21 09:30:00,15.97,16.01,15.82,15.87,591600.0,14.2783,14.3141,14.1442,14.1889,591600.0
2006-04-21 10:00:00,15.87,15.88,15.83,15.87,403200.0,14.1889,14.1979,14.1532,14.1889,403200.0
2006-04-21 10:30:00,15.87,15.88,15.76,15.79,402000.0,14.1889,14.1979,14.0906,14.1174,402000.0
2006-04-21 11:00:00,15.79,15.8,15.66,15.69,904000.0,14.1174,14.1263,14.0012,14.028,904000.0
2006-04-21 11:30:00,15.69,15.76,15.67,15.73,238000.0,14.028,14.0906,14.0101,14.0638,238000.0
2006-04-21 12:00:00,15.73,15.81,15.72,15.81,390800.0,14.0638,14.1353,14.0548,14.1353,390800.0
2006-04-21 12:30:00,15.81,15.9,15.78,15.9,248400.0,14.1353,14.2158,14.1085,14.2158,248400.0
2006-04-21 13:00:00,15.88,15.92,15.86,15.87,70000.0,14.1979,14.2336,14.18,14.1889,70000.0
2006-04-21 13:30:00,15.87,15.88,15.79,15.81,108400.0,14.1889,14.1979,14.1174,14.1353,108400.0
2006-04-21 14:00:00,15.81,15.81,15.68,15.7,243200.0,14.1353,14.1353,14.0191,14.0369,243200.0
2006-04-21 14:30:00,15.69,15.71,15.59,15.6,229200.0,14.028,14.0459,13.9386,13.9475,229200.0
2006-04-21 15:00:00,15.6,15.61,15.53,15.58,224400.0,13.9475,13.9565,13.8849,13.9296,224400.0
2006-04-21 15:30:00,15.59,15.74,15.58,15.72,546000.0,13.9386,14.0727,13.9296,14.0548,546000.0
2006-04-24 09:30:00,15.69,15.76,15.54,15.58,320000.0,14.028,14.0906,13.8939,13.9296,320000.0
2006-04-24 10:00:00,15.59,15.71,15.51,15.71,324000.0,13.9386,14.0459,13.8671,14.0459,324000.0
2006-04-24 10:30:00,15.71,15.75,15.65,15.7,251600.0,14.0459,14.0816,13.9922,14.0369,251600.0
2006-04-24 11:00:00,15.7,15.75,15.68,15.7,205600.0,14.0369,14.0816,14.0191,14.0369,205600.0
2006-04-24 11:30:00,15.7,15.83,15.7,15.8,162800.0,14.0369,14.1532,14.0369,14.1263,162800.0
2006-04-24 12:00:00,15.8,15.88,15.77,15.88,190000.0,14.1263,14.1979,14.0995,14.1979,190000.0
2006-04-24 12:30:00,15.87,15.91,15.84,15.9,116800.0,14.1889,14.2247,14.1621,14.2158,116800.0
2006-04-24 13:00:00,15.9,15.9,15.84,15.88,714400.0,14.2158,14.2158,14.1621,14.1979,714400.0
2006-04-24 13:30:00,15.88,15.88,15.77,15.78,172800.0,14.1979,14.1979,14.0995,14.1085,172800.0
2006-04-24 14:00:00,15.79,15.84,15.77,15.82,168000.0,14.1174,14.1621,14.0995,14.1442,168000.0
2006-04-24 14:30:00,15.82,15.83,15.78,15.8,126400.0,14.1442,14.1532,14.1085,14.1263,126400.0
2006-04-24 15:00:00,15.81,15.86,15.78,15.86,198000.0,14.1353,14.18,14.1085,14.18,198000.0
2006-04-24 15:30:00,15.85,15.89,15.84,15.84,196000.0,14.171,14.2068,14.1621,14.1621,196000.0
2006-04-25 09:30:00,15.89,15.95,15.76,15.91,328800.0,14.2068,14.2605,14.0906,14.2247,328800.0
2006-04-25 10:00:00,15.91,15.92,15.78,15.81,275600.0,14.2247,14.2336,14.1085,14.1353,275600.0
2006-04-25 10:30:00,15.81,15.96,15.8,15.87,235600.0,14.1353,14.2694,14.1263,14.1889,235600.0
2006-04-25 11:00:00,15.86,15.9,15.79,15.81,121600.0,14.18,14.2158,14.1174,14.1353,121600.0
2006-04-25 11:30:00,15.83,15.83,15.72,15.77,261200.0,14.1532,14.1532,14.0548,14.0995,261200.0
2006-04-25 12:00:00,15.77,15.85,15.76,15.85,94400.0,14.0995,14.171,14.0906,14.171,94400.0
2006-04-25 12:30:00,15.85,15.86,15.77,15.78,137200.0,14.171,14.18,14.0995,14.1085,137200.0
2006-04-25 13:00:00,15.78,15.8,15.75,15.8,106800.0,14.1085,14.1263,14.0816,14.1263,106800.0
2006-04-25 13:30:00,15.79,15.83,15.79,15.8,58000.0,14.1174,14.1532,14.1174,14.1263,58000.0
2006-04-25 14:00:00,15.8,15.83,15.78,15.8,240800.0,14.1263,14.1532,14.1085,14.1263,240800.0
2006-04-25 14:30:00,15.8,15.83,15.78,15.8,131600.0,14.1263,14.1532,14.1085,14.1263,131600.0
2006-04-25 15:00:00,15.8,15.81,15.75,15.81,108000.0,14.1263,14.1353,14.0816,14.1353,108000.0
2006-04-25 15:30:00,15.81,15.86,15.78,15.83,348800.0,14.1353,14.18,14.1085,14.1532,348800.0
2006-04-26 09:30:00,15.92,16.0,15.8,15.8,325200.0,14.2336,14.3052,14.1263,14.1263,325200.0
2006-04-26 10:00:00,15.8,15.9,15.78,15.82,283200.0,14.1263,14.2158,14.1085,14.1442,283200.0
2006-04-26 10:30:00,15.83,15.83,15.76,15.76,350000.0,14.1532,14.1532,14.0906,14.0906,350000.0
2006-04-26 11:00:00,15.76,15.77,15.65,15.7,301600.0,14.0906,14.0995,13.9922,14.0369,301600.0
2006-04-26 11:30:00,15.7,15.72,15.66,15.69,151600.0,14.0369,14.0548,14.0012,14.028,151600.0
2006-04-26 12:00:00,15.69,15.72,15.65,15.7,205200.0,14.028,14.0548,13.9922,14.0369,205200.0
2006-04-26 12:30:00,15.7,15.76,15.68,15.74,229200.0,14.0369,14.0906,14.0191,14.0727,229200.0
2006-04-26 13:00:00,15.74,15.79,15.72,15.72,219600.0,14.0727,14.1174,14.0548,14.0548,219600.0
2006-04-26 13:30:00,15.72,15.78,15.72,15.76,135600.0,14.0548,14.1085,14.0548,14.0906,135600.0
2006-04-26 14:00:00,15.76,15.76,15.7,15.75,193200.0,14.0906,14.0906,14.0369,14.0816,193200.0
2006-04-26 14:30:00,15.74,15.76,15.72,15.74,138000.0,14.0727,14.0906,14.0548,14.0727,138000.0
2006-04-26 15:00:00,15.74,15.74,15.64,15.65,228800.0,14.0727,14.0727,13.9833,13.9922,228800.0
2006-04-26 15:30:00,15.65,15.71,15.64,15.69,339600.0,13.9922,14.0459,13.9833,14.028,339600.0
2006-04-27 09:30:00,15.63,15.66,15.46,15.52,201200.0,13.9744,14.0012,13.8224,13.876,201200.0
2006-04-27 10:00:00,15.53,15.84,15.53,15.77,503600.0,13.8849,14.1621,13.8849,14.0995,503600.0
2006-04-27 10:30:00,15.77,15.87,15.7,15.76,547600.0,14.0995,14.1889,14.0369,14.0906,547600.0
2006-04-27 11:00:00,15.75,16.05,15.74,16.04,419600.0,14.0816,14.3499,14.0727,14.3409,419600.0
2006-04-27 11:30:00,16.03,16.05,15.94,16.02,148400.0,14.332,14.3499,14.2515,14.323,148400.0
2006-04-27 12:00:00,16.02,16.11,16.02,16.08,202800.0,14.323,14.4035,14.323,14.3767,202800.0
2006-04-27 12:30:00,16.08,16.1,15.96,15.96,271600.0,14.3767,14.3946,14.2694,14.2694,271600.0
2006-04-27 13:00:00,15.96,15.97,15.81,15.93,256000.0,14.2694,14.2783,14.1353,14.2426,256000.0
2006-04-27 13:30:00,15.93,16.03,15.92,16.0,206400.0,14.2426,14.332,14.2336,14.3052,206400.0
2006-04-27 14:00:00,16.01,16.03,15.97,16.0,288400.0,14.3141,14.332,14.2783,14.3052,288400.0
2006-04-27 14:30:00,16.01,16.09,15.99,16.04,264400.0,14.3141,14.3856,14.2962,14.3409,264400.0
2006-04-27 15:00:00,16.04,16.06,15.97,16.01,387600.0,14.3409,14.3588,14.2783,14.3141,387600.0
2006-04-27 15:30:00,16.0,16.0,15.83,15.83,731200.0,14.3052,14.3052,14.1532,14.1532,731200.0
2006-04-28 09:30:00,15.97,15.97,15.82,15.87,433600.0,14.2783,14.2783,14.1442,14.1889,433600.0
2006-04-28 10:00:00,15.87,16.06,15.86,16.02,344000.0,14.1889,14.3588,14.18,14.323,344000.0
2006-04-28 10:30:00,16.01,16.09,15.99,16.0,216400.0,14.3141,14.3856,14.2962,14.3052,216400.0
2006-04-28 11:00:00,15.99,16.05,15.97,16.05,113600.0,14.2962,14.3499,14.2783,14.3499,113600.0
2006-04-28 11:30:00,16.05,16.06,16.01,16.04,206400.0,14.3499,14.3588,14.3141,14.3409,206400.0
2006-04-28 12:00:00,16.03,16.05,16.03,16.04,82400.0,14.332,14.3499,14.332,14.3409,82400.0
2006-04-28 12:30:00,16.03,16.05,16.01,16.02,168800.0,14.332,14.3499,14.3141,14.323,168800.0
2006-04-28 13:00:00,16.02,16.07,15.97,16.01,122000.0,14.323,14.3677,14.2783,14.3141,122000.0
2006-04-28 13:30:00,16.01,16.01,15.95,15.97,75200.0,14.3141,14.3141,14.2605,14.2783,75200.0
2006-04-28 14:00:00,15.97,15.99,15.94,15.95,86000.0,14.2783,14.2962,14.2515,14.2605,86000.0
2006-04-28 14:30:00,15.94,15.94,15.87,15.88,138400.0,14.2515,14.2515,14.1889,14.1979,138400.0
2006-04-28 15:00:00,15.89,15.93,15.85,15.91,119200.0,14.2068,14.2426,14.171,14.2247,119200.0
2006-04-28 15:30:00,15.9,15.99,15.86,15.9,395200.0,14.2158,14.2962,14.18,14.2158,395200.0
2006-05-01 09:30:00,16.1,16.11,15.87,15.88,432800.0,14.3946,14.4035,14.1889,14.1979,432800.0
2006-05-01 10:00:00,15.88,15.94,15.79,15.8,376800.0,14.1979,14.2515,14.1174,14.1263,376800.0
2006-05-01 10:30:00,15.8,15.83,15.73,15.79,361600.0,14.1263,14.1532,14.0638,14.1174,361600.0
2006-05-01 11:00:00,15.79,15.9,15.78,15.86,552800.0,14.1174,14.2158,14.1085,14.18,552800.0
2006-05-01 11:30:00,15.86,15.9,15.79,15.79,323200.0,14.18,14.2158,14.1174,14.1174,323200.0
2006-05-01 12:00:00,15.79,15.82,15.76,15.79,185600.0,14.1174,14.1442,14.0906,14.1174,185600.0
2006-05-01 12:30:00,15.78,15.85,15.78,15.82,119600.0,14.1085,14.171,14.1085,14.1442,119600.0
2006-05-01 13:00:00,15.82,15.83,15.72,15.79,277200.0,14.1442,14.1532,14.0548,14.1174,277200.0
2006-05-01 13:30:00,15.79,15.86,15.77,15.8,405200.0,14.1174,14.18,14.0995,14.1263,405200.0
2006-05-01 14:00:00,15.8,15.81,15.75,15.77,330000.0,14.1263,14.1353,14.0816,14.0995,330000.0
2006-05-01 14:30:00,15.77,15.79,15.72,15.76,304400.0,14.0995,14.1174,14.0548,14.0906,304400.0
2006-05-01 15:00:00,15.76,15.77,15.6,15.62,690800.0,14.0906,14.0995,13.9475,13.9654,690800.0
2006-05-01 15:30:00,15.62,15.65,15.46,15.54,1050000.0,13.9654,13.9922,13.8224,13.8939,1050000.0
2006-05-02 09:30:00,15.6,15.64,15.51,15.56,546400.0,13.9475,13.9833,13.8671,13.9118,546400.0
2006-05-02 10:00:00,15.56,15.58,15.4,15.49,634800.0,13.9118,13.9296,13.7687,13.8492,634800.0
2006-05-02 10:30:00,15.49,15.51,15.44,15.48,357600.0,13.8492,13.8671,13.8045,13.8402,357600.0
2006-05-02 11:00:00,15.48,15.48,15.34,15.38,367200.0,13.8402,13.8402,13.7151,13.7508,367200.0
2006-05-02 11:30:00,15.38,15.38,15.28,15.32,479600.0,13.7508,13.7508,13.6614,13.6972,479600.0
2006-05-02 12:00:00,15.31,15.37,15.28,15.31,384400.0,13.6882,13.7419,13.6614,13.6882,384400.0
2006-05-02 12:30:00,15.31,15.32,15.27,15.31,407200.0,13.6882,13.6972,13.6525,13.6882,407200.0
2006-05-02 13:00:00,15.3,15.33,15.27,15.29,454000.0,13.6793,13.7061,13.6525,13.6704,454000.0
2006-05-02 13:30:00,15.29,15.3,15.22,15.28,526400.0,13.6704,13.6793,13.6078,13.6614,526400.0
2006-05-02 14:00:00,15.28,15.31,15.24,15.24,471600.0,13.6614,13.6882,13.6257,13.6257,471600.0
2006-05-02 14:30:00,15.24,15.29,15.19,15.24,635200.0,13.6257,13.6704,13.581,13.6257,635200.0
2006-05-02 15:00:00,15.24,15.33,15.23,15.25,996000.0,13.6257,13.7061,13.6167,13.6346,996000.0
2006-05-02 15:30:00,15.25,15.33,15.24,15.27,1229200.0,13.6346,13.7061,13.6257,13.6525,1229200.0
2006-05-03 09:30:00,16.61,17.42,16.6,17.11,5510800.0,14.8505,15.5747,14.8416,15.2976,5510800.0
2006-05-03 10:00:00,17.11,17.14,16.76,16.8,2472400.0,15.2976,15.3244,14.9847,15.0204,2472400.0
2006-05-03 10:30:00,16.79,17.05,16.7,17.02,1732800.0,15.0115,15.2439,14.931,15.2171,1732800.0
2006-05-03 11:00:00,17.01,17.04,16.88,16.98,1102000.0,15.2082,15.235,15.0919,15.1813,1102000.0
2006-05-03 11:30:00,16.98,17.07,16.87,16.88,1168400.0,15.1813,15.2618,15.083,15.0919,1168400.0
2006-05-03 12:00:00,16.89,16.96,16.74,16.95,1107600.0,15.1009,15.1635,14.9668,15.1545,1107600.0
2006-05-03 12:30:00,16.96,16.98,16.85,16.89,332800.0,15.1635,15.1813,15.0651,15.1009,332800.0
2006-05-03 13:00:00,16.89,16.9,16.85,16.86,338800.0,15.1009,15.1098,15.0651,15.0741,338800.0
2006-05-03 13:30:00,16.87,16.87,16.71,16.73,589600.0,15.083,15.083,14.9399,14.9578,589600.0
2006-05-03 14:00:00,16.74,16.79,16.52,16.76,1442800.0,14.9668,15.0115,14.7701,14.9847,1442800.0
2006-05-03 14:30:00,16.76,16.86,16.7,16.81,437200.0,14.9847,15.0741,14.931,15.0294,437200.0
2006-05-03 15:00:00,16.81,16.83,16.68,16.73,660000.0,15.0294,15.0472,14.9131,14.9578,660000.0
2006-05-03 15:30:00,16.73,16.88,16.7,16.75,1384800.0,14.9578,15.0919,14.931,14.9757,1384800.0
2006-05-04 09:30:00,16.82,17.28,16.68,17.11,1013200.0,15.0383,15.4496,14.9131,15.2976,1013200.0
2006-05-04 10:00:00,17.1,17.11,16.92,16.93,596800.0,15.2886,15.2976,15.1277,15.1366,596800.0
2006-05-04 10:30:00,16.94,17.03,16.93,16.93,342800.0,15.1456,15.2261,15.1366,15.1366,342800.0
2006-05-04 11:00:00,16.93,17.02,16.91,17.02,334800.0,15.1366,15.2171,15.1188,15.2171,334800.0
2006-05-04 11:30:00,17.02,17.02,17.0,17.01,230000.0,15.2171,15.2171,15.1992,15.2082,230000.0
2006-05-04 12:00:00,17.01,17.02,16.92,16.95,287200.0,15.2082,15.2171,15.1277,15.1545,287200.0
2006-05-04 12:30:00,16.94,16.99,16.86,16.97,219200.0,15.1456,15.1903,15.0741,15.1724,219200.0
2006-05-04 13:00:00,16.97,17.0,16.97,16.97,147600.0,15.1724,15.1992,15.1724,15.1724,147600.0
2006-05-04 13:30:00,16.97,17.03,16.96,17.01,288000.0,15.1724,15.2261,15.1635,15.2082,288000.0
2006-05-04 14:00:00,17.01,17.09,16.98,17.06,232400.0,15.2082,15.2797,15.1813,15.2529,232400.0
2006-05-04 14:30:00,17.06,17.08,17.02,17.03,246800.0,15.2529,15.2708,15.2171,15.2261,246800.0
2006-05-04 15:00:00,17.04,17.15,17.04,17.14,330400.0,15.235,15.3333,15.235,15.3244,330400.0
2006-05-04 15:30:00,17.14,17.23,17.1,17.1,586000.0,15.3244,15.4049,15.2886,15.2886,586000.0
2006-05-05 09:30:00,17.16,17.25,17.04,17.07,429600.0,15.3423,15.4227,15.235,15.2618,429600.0
2006-05-05 10:00:00,17.08,17.09,16.98,17.0,357600.0,15.2708,15.2797,15.1813,15.1992,357600.0
2006-05-05 10:30:00,17.0,17.13,17.0,17.12,270800.0,15.1992,15.3155,15.1992,15.3065,270800.0
2006-05-05 11:00:00,17.11,17.14,17.06,17.11,120000.0,15.2976,15.3244,15.2529,15.2976,120000.0
2006-05-05 11:30:00,17.11,17.19,17.11,17.16,203600.0,15.2976,15.3691,15.2976,15.3423,203600.0
2006-05-05 12:00:00,17.16,17.23,17.15,17.16,186800.0,15.3423,15.4049,15.3333,15.3423,186800.0
2006-05-05 12:30:00,17.16,17.18,17.13,17.17,40800.0,15.3423,15.3602,15.3155,15.3512,40800.0
2006-05-05 13:00:00,17.17,17.24,17.16,17.24,125200.0,15.3512,15.4138,15.3423,15.4138,125200.0
2006-05-05 13:30:00,17.24,17.26,17.22,17.24,227200.0,15.4138,15.4317,15.3959,15.4138,227200.0
2006-05-05 14:00:00,17.24,17.24,17.2,17.23,170000.0,15.4138,15.4138,15.378,15.4049,170000.0
2006-05-05 14:30:00,17.23,17.27,17.23,17.24,188000.0,15.4049,15.4406,15.4049,15.4138,188000.0
2006-05-05 15:00:00,17.24,17.28,17.21,17.27,182800.0,15.4138,15.4496,15.387,15.4406,182800.0
2006-05-05 15:30:00,17.27,17.33,17.25,17.25,360800.0,15.4406,15.4943,15.4227,15.4227,360800.0
2006-05-08 09:30:00,17.25,17.3,16.88,16.98,763600.0,15.4227,15.4675,15.0919,15.1813,763600.0
2006-05-08 10:00:00,16.98,17.02,16.93,17.0,322400.0,15.1813,15.2171,15.1366,15.1992,322400.0
2006-05-08 10:30:00,17.01,17.12,16.99,17.11,215600.0,15.2082,15.3065,15.1903,15.2976,215600.0
2006-05-08 11:00:00,17.11,17.12,17.08,17.1,310400.0,15.2976,15.3065,15.2708,15.2886,310400.0
2006-05-08 11:30:00,17.1,17.13,17.08,17.1,152400.0,15.2886,15.3155,15.2708,15.2886,152400.0
2006-05-08 12:00:00,17.1,17.13,17.08,17.08,114000.0,15.2886,15.3155,15.2708,15.2708,114000.0
2006-05-08 12:30:00,17.09,17.11,17.07,17.09,190800.0,15.2797,15.2976,15.2618,15.2797,190800.0
2006-05-08 13:00:00,17.08,17.12,17.08,17.1,225200.0,15.2708,15.3065,15.2708,15.2886,225200.0
2006-05-08 13:30:00,17.11,17.13,16.99,16.99,303200.0,15.2976,15.3155,15.1903,15.1903,303200.0
2006-05-08 14:00:00,16.99,17.08,16.99,17.07,153600.0,15.1903,15.2708,15.1903,15.2618,153600.0
2006-05-08 14:30:00,17.08,17.09,16.98,17.09,242400.0,15.2708,15.2797,15.1813,15.2797,242400.0
2006-05-08 15:00:00,17.08,17.15,17.06,17.15,258000.0,15.2708,15.3333,15.2529,15.3333,258000.0
2006-05-08 15:30:00,17.15,17.23,17.14,17.2,681600.0,15.3333,15.4049,15.3244,15.378,681600.0
2006-05-09 09:30:00,17.19,17.23,17.13,17.15,325600.0,15.3691,15.4049,15.3155,15.3333,325600.0
2006-05-09 10:00:00,17.16,17.18,17.06,17.08,544800.0,15.3423,15.3602,15.2529,15.2708,544800.0
2006-05-09 10:30:00,17.08,17.17,17.06,17.07,313600.0,15.2708,15.3512,15.2529,15.2618,313600.0
2006-05-09 11:00:00,17.08,17.14,17.06,17.14,246800.0,15.2708,15.3244,15.2529,15.3244,246800.0
2006-05-09 11:30:00,17.13,17.18,17.11,17.16,96800.0,15.3155,15.3602,15.2976,15.3423,96800.0
2006-05-09 12:00:00,17.16,17.16,17.12,17.13,58000.0,15.3423,15.3423,15.3065,15.3155,58000.0
2006-05-09 12:30:00,17.13,17.17,17.11,17.16,99200.0,15.3155,15.3512,15.2976,15.3423,99200.0
2006-05-09 13:00:00,17.16,17.22,17.15,17.15,190800.0,15.3423,15.3959,15.3333,15.3333,190800.0
2006-05-09 13:30:00,17.13,17.15,17.12,17.13,167600.0,15.3155,15.3333,15.3065,15.3155,167600.0
2006-05-09 14:00:00,17.13,17.18,17.12,17.16,124800.0,15.3155,15.3602,15.3065,15.3423,124800.0
2006-05-09 14:30:00,17.16,17.23,17.16,17.2,152000.0,15.3423,15.4049,15.3423,15.378,152000.0
2006-05-09 15:00:00,17.2,17.25,17.16,17.16,302400.0,15.378,15.4227,15.3423,15.3423,302400.0
2006-05-09 15:30:00,17.15,17.25,17.14,17.24,546800.0,15.3333,15.4227,15.3244,15.4138,546800.0
2006-05-10 09:30:00,17.19,17.25,17.12,17.2,379600.0,15.3691,15.4227,15.3065,15.378,379600.0
2006-05-10 10:00:00,17.2,17.23,17.15,17.17,502000.0,15.378,15.4049,15.3333,15.3512,502000.0
2006-05-10 10:30:00,17.18,17.28,17.18,17.22,464000.0,15.3602,15.4496,15.3602,15.3959,464000.0
2006-05-10 11:00:00,17.21,17.24,17.18,17.22,200400.0,15.387,15.4138,15.3602,15.3959,200400.0
2006-05-10 11:30:00,17.22,17.27,17.16,17.17,171600.0,15.3959,15.4406,15.3423,15.3512,171600.0
2006-05-10 12:00:00,17.17,17.17,17.11,17.17,200000.0,15.3512,15.3512,15.2976,15.3512,200000.0
2006-05-10 12:30:00,17.17,17.18,17.11,17.13,138400.0,15.3512,15.3602,15.2976,15.3155,138400.0
2006-05-10 13:00:00,17.13,17.19,17.13,17.15,100400.0,15.3155,15.3691,15.3155,15.3333,100400.0
2006-05-10 13:30:00,17.15,17.18,17.11,17.13,264000.0,15.3333,15.3602,15.2976,15.3155,264000.0
2006-05-10 14:00:00,17.13,17.18,17.08,17.1,354800.0,15.3155,15.3602,15.2708,15.2886,354800.0
2006-05-10 14:30:00,17.1,17.19,17.03,17.11,414400.0,15.2886,15.3691,15.2261,15.2976,414400.0
2006-05-10 15:00:00,17.11,17.18,17.08,17.09,326000.0,15.2976,15.3602,15.2708,15.2797,326000.0
2006-05-10 15:30:00,17.09,17.18,17.05,17.15,458000.0,15.2797,15.3602,15.2439,15.3333,458000.0
2006-05-11 09:30:00,17.16,17.37,17.16,17.26,764400.0,15.3423,15.53,15.3423,15.4317,764400.0
2006-05-11 10:00:00,17.25,17.3,17.16,17.21,420800.0,15.4227,15.4675,15.3423,15.387,420800.0
2006-05-11 10:30:00,17.2,17.21,16.91,16.93,400800.0,15.378,15.387,15.1188,15.1366,400800.0
2006-05-11 11:00:00,16.93,16.93,16.82,16.88,336800.0,15.1366,15.1366,15.0383,15.0919,336800.0
2006-05-11 11:30:00,16.88,17.03,16.85,16.96,587600.0,15.0919,15.2261,15.0651,15.1635,587600.0
2006-05-11 12:00:00,16.96,17.03,16.94,16.97,301200.0,15.1635,15.2261,15.1456,15.1724,301200.0
2006-05-11 12:30:00,16.98,17.09,16.98,17.06,138800.0,15.1813,15.2797,15.1813,15.2529,138800.0
2006-05-11 13:00:00,17.05,17.11,17.04,17.07,400000.0,15.2439,15.2976,15.235,15.2618,400000.0
2006-05-11 13:30:00,17.07,17.1,17.03,17.08,545200.0,15.2618,15.2886,15.2261,15.2708,545200.0
2006-05-11 14:00:00,17.08,17.14,17.06,17.11,223200.0,15.2708,15.3244,15.2529,15.2976,223200.0
2006-05-11 14:30:00,17.11,17.15,17.08,17.11,358400.0,15.2976,15.3333,15.2708,15.2976,358400.0
2006-05-11 15:00:00,17.11,17.13,17.06,17.08,515600.0,15.2976,15.3155,15.2529,15.2708,515600.0
2006-05-11 15:30:00,17.08,17.11,17.0,17.09,810400.0,15.2708,15.2976,15.1992,15.2797,810400.0
2006-05-12 09:30:00,17.05,17.05,16.92,16.95,460400.0,15.2439,15.2439,15.1277,15.1545,460400.0
2006-05-12 10:00:00,16.95,16.95,16.57,16.61,1077600.0,15.1545,15.1545,14.8148,14.8505,1077600.0
2006-05-12 10:30:00,16.6,16.61,16.37,16.41,978400.0,14.8416,14.8505,14.636,14.6717,978400.0
2006-05-12 11:00:00,16.41,16.59,16.41,16.57,626800.0,14.6717,14.8327,14.6717,14.8148,626800.0
2006-05-12 11:30:00,16.56,16.6,16.5,16.58,564000.0,14.8058,14.8416,14.7522,14.8237,564000.0
2006-05-12 12:00:00,16.57,16.74,16.55,16.67,460000.0,14.8148,14.9668,14.7969,14.9042,460000.0
2006-05-12 12:30:00,16.66,16.66,16.5,16.51,257200.0,14.8952,14.8952,14.7522,14.7611,257200.0
2006-05-12 13:00:00,16.51,16.52,16.44,16.45,294000.0,14.7611,14.7701,14.6985,14.7075,294000.0
2006-05-12 13:30:00,16.46,16.53,16.39,16.39,287600.0,14.7164,14.779,14.6538,14.6538,287600.0
2006-05-12 14:00:00,16.39,16.55,16.38,16.5,399200.0,14.6538,14.7969,14.6449,14.7522,399200.0
2006-05-12 14:30:00,16.5,16.53,16.48,16.5,361600.0,14.7522,14.779,14.7343,14.7522,361600.0
2006-05-12 15:00:00,16.5,16.53,16.43,16.43,660000.0,14.7522,14.779,14.6896,14.6896,660000.0
2006-05-12 15:30:00,16.43,16.68,16.35,16.42,907200.0,14.6896,14.9131,14.6181,14.6807,907200.0
2006-05-15 09:30:00,16.28,16.52,16.27,16.38,424000.0,14.5555,14.7701,14.5466,14.6449,424000.0
2006-05-15 10:00:00,16.38,16.49,16.35,16.44,348800.0,14.6449,14.7433,14.6181,14.6985,348800.0
2006-05-15 10:30:00,16.46,16.5,16.36,16.44,459600.0,14.7164,14.7522,14.627,14.6985,459600.0
2006-05-15 11:00:00,16.43,16.53,16.43,16.51,346800.0,14.6896,14.779,14.6896,14.7611,346800.0
2006-05-15 11:30:00,16.51,16.59,16.48,16.56,253600.0,14.7611,14.8327,14.7343,14.8058,253600.0
2006-05-15 12:00:00,16.56,16.59,16.47,16.48,196400.0,14.8058,14.8327,14.7254,14.7343,196400.0
2006-05-15 12:30:00,16.49,16.54,16.46,16.47,146800.0,14.7433,14.788,14.7164,14.7254,146800.0
2006-05-15 13:00:00,16.46,16.48,16.38,16.4,128400.0,14.7164,14.7343,14.6449,14.6628,128400.0
2006-05-15 13:30:00,16.41,16.46,16.29,16.34,526800.0,14.6717,14.7164,14.5644,14.6091,526800.0
2006-05-15 14:00:00,16.34,16.42,16.29,16.4,452000.0,14.6091,14.6807,14.5644,14.6628,452000.0
2006-05-15 14:30:00,16.39,16.43,16.37,16.4,438800.0,14.6538,14.6896,14.636,14.6628,438800.0
2006-05-15 15:00:00,16.4,16.49,16.4,16.45,421600.0,14.6628,14.7433,14.6628,14.7075,421600.0
2006-05-15 15:30:00,16.45,16.56,16.43,16.51,616000.0,14.7075,14.8058,14.6896,14.7611,616000.0
2006-05-16 09:30:00,16.47,16.64,16.45,16.59,621200.0,14.7254,14.8774,14.7075,14.8327,621200.0
2006-05-16 10:00:00,16.58,16.66,16.51,16.66,440800.0,14.8237,14.8952,14.7611,14.8952,440800.0
2006-05-16 10:30:00,16.65,16.67,16.59,16.59,356400.0,14.8863,14.9042,14.8327,14.8327,356400.0
2006-05-16 11:00:00,16.6,16.64,16.55,16.55,607200.0,14.8416,14.8774,14.7969,14.7969,607200.0
2006-05-16 11:30:00,16.56,16.57,16.35,16.57,668000.0,14.8058,14.8148,14.6181,14.8148,668000.0
2006-05-16 12:00:00,16.55,16.59,16.5,16.53,320000.0,14.7969,14.8327,14.7522,14.779,320000.0
2006-05-16 12:30:00,16.53,16.61,16.5,16.58,192000.0,14.779,14.8505,14.7522,14.8237,192000.0
2006-05-16 13:00:00,16.58,16.67,16.58,16.66,246000.0,14.8237,14.9042,14.8237,14.8952,246000.0
2006-05-16 13:30:00,16.66,16.68,16.61,16.61,554400.0,14.8952,14.9131,14.8505,14.8505,554400.0
2006-05-16 14:00:00,16.61,16.64,16.58,16.62,331200.0,14.8505,14.8774,14.8237,14.8595,331200.0
2006-05-16 14:30:00,16.62,16.64,16.6,16.62,347200.0,14.8595,14.8774,14.8416,14.8595,347200.0
2006-05-16 15:00:00,16.63,16.65,16.6,16.63,294000.0,14.8684,14.8863,14.8416,14.8684,294000.0
2006-05-16 15:30:00,16.64,16.65,16.56,16.63,555600.0,14.8774,14.8863,14.8058,14.8684,555600.0
2006-05-17 09:30:00,16.54,16.64,16.43,16.47,558800.0,14.788,14.8774,14.6896,14.7254,558800.0
2006-05-17 10:00:00,16.48,16.6,16.46,16.49,686800.0,14.7343,14.8416,14.7164,14.7433,686800.0
2006-05-17 10:30:00,16.49,16.51,16.47,16.48,213200.0,14.7433,14.7611,14.7254,14.7343,213200.0
2006-05-17 11:00:00,16.48,16.49,16.28,16.28,496000.0,14.7343,14.7433,14.5555,14.5555,496000.0
2006-05-17 11:30:00,16.28,16.41,16.21,16.34,679600.0,14.5555,14.6717,14.4929,14.6091,679600.0
2006-05-17 12:00:00,16.35,16.42,16.31,16.32,173600.0,14.6181,14.6807,14.5823,14.5913,173600.0
2006-05-17 12:30:00,16.32,16.33,16.25,16.29,301600.0,14.5913,14.6002,14.5287,14.5644,301600.0
2006-05-17 13:00:00,16.3,16.33,16.25,16.33,271200.0,14.5734,14.6002,14.5287,14.6002,271200.0
2006-05-17 13:30:00,16.32,16.34,16.26,16.29,302000.0,14.5913,14.6091,14.5376,14.5644,302000.0
2006-05-17 14:00:00,16.29,16.29,16.09,16.1,714800.0,14.5644,14.5644,14.3856,14.3946,714800.0
2006-05-17 14:30:00,16.1,16.13,15.96,16.0,892000.0,14.3946,14.4214,14.2694,14.3052,892000.0
2006-05-17 15:00:00,16.0,16.1,15.97,16.04,716000.0,14.3052,14.3946,14.2783,14.3409,716000.0
2006-05-17 15:30:00,16.04,16.15,16.04,16.07,1045600.0,14.3409,14.4393,14.3409,14.3677,1045600.0
2006-05-18 09:30:00,16.09,16.16,16.01,16.1,693600.0,14.3856,14.4482,14.3141,14.3946,693600.0
2006-05-18 10:00:00,16.1,16.1,15.96,16.02,623600.0,14.3946,14.3946,14.2694,14.323,623600.0
2006-05-18 10:30:00,16.02,16.06,15.97,16.01,217200.0,14.323,14.3588,14.2783,14.3141,217200.0
2006-05-18 11:00:00,16.02,16.04,15.94,16.03,308400.0,14.323,14.3409,14.2515,14.332,308400.0
2006-05-18 11:30:00,16.04,16.06,15.98,16.06,262400.0,14.3409,14.3588,14.2873,14.3588,262400.0
2006-05-18 12:00:00,16.06,16.19,16.05,16.12,314400.0,14.3588,14.475,14.3499,14.4124,314400.0
2006-05-18 12:30:00,16.13,16.18,16.12,16.18,527600.0,14.4214,14.4661,14.4124,14.4661,527600.0
2006-05-18 13:00:00,16.18,16.19,16.16,16.18,151200.0,14.4661,14.475,14.4482,14.4661,151200.0
2006-05-18 13:30:00,16.18,16.2,16.09,16.12,314000.0,14.4661,14.484,14.3856,14.4124,314000.0
2006-05-18 14:00:00,16.12,16.16,16.09,16.1,232000.0,14.4124,14.4482,14.3856,14.3946,232000.0
2006-05-18 14:30:00,16.11,16.14,16.09,16.14,216000.0,14.4035,14.4303,14.3856,14.4303,216000.0
2006-05-18 15:00:00,16.13,16.16,16.06,16.1,634400.0,14.4214,14.4482,14.3588,14.3946,634400.0
2006-05-18 15:30:00,16.1,16.12,15.98,15.99,1000400.0,14.3946,14.4124,14.2873,14.2962,1000400.0
2006-05-19 09:30:00,15.98,16.07,15.88,15.9,1624800.0,14.2873,14.3677,14.1979,14.2158,1624800.0
2006-05-19 10:00:00,15.91,15.91,15.67,15.73,578000.0,14.2247,14.2247,14.0101,14.0638,578000.0
2006-05-19 10:30:00,15.74,15.76,15.69,15.75,566800.0,14.0727,14.0906,14.028,14.0816,566800.0
2006-05-19 11:00:00,15.75,15.81,15.7,15.77,1120400.0,14.0816,14.1353,14.0369,14.0995,1120400.0
2006-05-19 11:30:00,15.77,15.88,15.74,15.88,404800.0,14.0995,14.1979,14.0727,14.1979,404800.0
2006-05-19 12:00:00,15.88,15.94,15.84,15.9,119600.0,14.1979,14.2515,14.1621,14.2158,119600.0
2006-05-19 12:30:00,15.9,16.04,15.89,16.0,233200.0,14.2158,14.3409,14.2068,14.3052,233200.0
2006-05-19 13:00:00,16.0,16.13,15.96,16.07,308400.0,14.3052,14.4214,14.2694,14.3677,308400.0
2006-05-19 13:30:00,16.07,16.15,16.02,16.14,132400.0,14.3677,14.4393,14.323,14.4303,132400.0
2006-05-19 14:00:00,16.14,16.2,16.1,16.13,418000.0,14.4303,14.484,14.3946,14.4214,418000.0
2006-05-19 14:30:00,16.14,16.15,15.95,15.99,235600.0,14.4303,14.4393,14.2605,14.2962,235600.0
2006-05-19 15:00:00,15.98,16.02,15.9,15.99,352000.0,14.2873,14.323,14.2158,14.2962,352000.0
2006-05-19 15:30:00,16.0,16.05,15.96,16.05,436000.0,14.3052,14.3499,14.2694,14.3499,436000.0
2006-05-22 09:30:00,15.99,15.99,15.55,15.6,849200.0,14.2962,14.2962,13.9028,13.9475,849200.0
2006-05-22 10:00:00,15.6,15.6,15.36,15.38,965200.0,13.9475,13.9475,13.733,13.7508,965200.0
2006-05-22 10:30:00,15.39,15.49,15.37,15.45,850400.0,13.7598,13.8492,13.7419,13.8134,850400.0
2006-05-22 11:00:00,15.46,15.46,15.27,15.31,673200.0,13.8224,13.8224,13.6525,13.6882,673200.0
2006-05-22 11:30:00,15.32,15.4,15.14,15.29,877600.0,13.6972,13.7687,13.5363,13.6704,877600.0
2006-05-22 12:00:00,15.28,15.38,15.27,15.31,1462000.0,13.6614,13.7508,13.6525,13.6882,1462000.0
2006-05-22 12:30:00,15.31,15.31,15.14,15.18,737600.0,13.6882,13.6882,13.5363,13.572,737600.0
2006-05-22 13:00:00,15.17,15.31,15.14,15.31,963200.0,13.5631,13.6882,13.5363,13.6882,963200.0
2006-05-22 13:30:00,15.31,15.36,15.27,15.35,380000.0,13.6882,13.733,13.6525,13.724,380000.0
2006-05-22 14:00:00,15.34,15.44,15.28,15.35,635200.0,13.7151,13.8045,13.6614,13.724,635200.0
2006-05-22 14:30:00,15.36,15.42,15.33,15.39,600000.0,13.733,13.7866,13.7061,13.7598,600000.0
2006-05-22 15:00:00,15.4,15.48,15.37,15.46,800400.0,13.7687,13.8402,13.7419,13.8224,800400.0
2006-05-22 15:30:00,15.47,15.66,15.43,15.51,1306800.0,13.8313,14.0012,13.7955,13.8671,1306800.0
2006-05-23 09:30:00,15.95,16.04,15.85,15.93,1081600.0,14.2605,14.3409,14.171,14.2426,1081600.0
2006-05-23 10:00:00,15.92,15.95,15.88,15.92,620000.0,14.2336,14.2605,14.1979,14.2336,620000.0
2006-05-23 10:30:00,15.93,16.0,15.91,16.0,720800.0,14.2426,14.3052,14.2247,14.3052,720800.0
2006-05-23 11:00:00,16.0,16.06,15.96,16.0,426000.0,14.3052,14.3588,14.2694,14.3052,426000.0
2006-05-23 11:30:00,16.0,16.03,15.99,16.02,287200.0,14.3052,14.332,14.2962,14.323,287200.0
2006-05-23 12:00:00,16.02,16.06,16.01,16.04,340400.0,14.323,14.3588,14.3141,14.3409,340400.0
2006-05-23 12:30:00,16.04,16.06,16.03,16.04,378800.0,14.3409,14.3588,14.332,14.3409,378800.0
2006-05-23 13:00:00,16.04,16.06,16.0,16.06,235200.0,14.3409,14.3588,14.3052,14.3588,235200.0
2006-05-23 13:30:00,16.06,16.08,16.02,16.03,191200.0,14.3588,14.3767,14.323,14.332,191200.0
2006-05-23 14:00:00,16.04,16.06,16.01,16.02,274400.0,14.3409,14.3588,14.3141,14.323,274400.0
2006-05-23 14:30:00,16.01,16.04,15.93,15.97,414000.0,14.3141,14.3409,14.2426,14.2783,414000.0
2006-05-23 15:00:00,15.96,15.98,15.89,15.9,352800.0,14.2694,14.2873,14.2068,14.2158,352800.0
2006-05-23 15:30:00,15.9,15.91,15.75,15.81,1274400.0,14.2158,14.2247,14.0816,14.1353,1274400.0
2006-05-24 09:30:00,15.63,15.81,15.53,15.72,772000.0,13.9744,14.1353,13.8849,14.0548,772000.0
2006-05-24 10:00:00,15.71,15.77,15.56,15.65,710800.0,14.0459,14.0995,13.9118,13.9922,710800.0
2006-05-24 10:30:00,15.65,15.74,15.54,15.54,386000.0,13.9922,14.0727,13.8939,13.8939,386000.0
2006-05-24 11:00:00,15.55,15.59,15.41,15.42,368000.0,13.9028,13.9386,13.7777,13.7866,368000.0
2006-05-24 11:30:00,15.42,15.47,15.31,15.45,528800.0,13.7866,13.8313,13.6882,13.8134,528800.0
2006-05-24 12:00:00,15.45,15.49,15.36,15.38,383600.0,13.8134,13.8492,13.733,13.7508,383600.0
2006-05-24 12:30:00,15.37,15.38,15.2,15.28,704400.0,13.7419,13.7508,13.5899,13.6614,704400.0
2006-05-24 13:00:00,15.27,15.27,14.89,14.9,909600.0,13.6525,13.6525,13.3127,13.3217,909600.0
2006-05-24 13:30:00,14.9,15.11,14.85,15.07,1012000.0,13.3217,13.5094,13.277,13.4737,1012000.0
2006-05-24 14:00:00,15.07,15.1,14.97,15.01,765600.0,13.4737,13.5005,13.3843,13.42,765600.0
2006-05-24 14:30:00,14.99,15.24,14.98,15.22,764000.0,13.4021,13.6257,13.3932,13.6078,764000.0
2006-05-24 15:00:00,15.21,15.24,15.05,15.06,497600.0,13.5988,13.6257,13.4558,13.4647,497600.0
2006-05-24 15:30:00,15.06,15.3,15.06,15.22,1128800.0,13.4647,13.6793,13.4647,13.6078,1128800.0
2006-05-25 09:30:00,15.31,15.44,15.26,15.4,610800.0,13.6882,13.8045,13.6435,13.7687,610800.0
2006-05-25 10:00:00,15.39,15.39,15.15,15.18,561200.0,13.7598,13.7598,13.5452,13.572,561200.0
2006-05-25 10:30:00,15.19,15.28,15.19,15.2,414800.0,13.581,13.6614,13.581,13.5899,414800.0
2006-05-25 11:00:00,15.2,15.22,15.16,15.19,407200.0,13.5899,13.6078,13.5541,13.581,407200.0
2006-05-25 11:30:00,15.19,15.27,15.18,15.25,498800.0,13.581,13.6525,13.572,13.6346,498800.0
2006-05-25 12:00:00,15.24,15.25,15.19,15.25,676000.0,13.6257,13.6346,13.581,13.6346,676000.0
2006-05-25 12:30:00,15.25,15.25,15.18,15.23,278400.0,13.6346,13.6346,13.572,13.6167,278400.0
2006-05-25 13:00:00,15.23,15.24,15.22,15.23,164400.0,13.6167,13.6257,13.6078,13.6167,164400.0
2006-05-25 13:30:00,15.24,15.24,15.18,15.19,210000.0,13.6257,13.6257,13.572,13.581,210000.0
2006-05-25 14:00:00,15.19,15.22,15.19,15.22,278800.0,13.581,13.6078,13.581,13.6078,278800.0
2006-05-25 14:30:00,15.22,15.33,15.2,15.31,408400.0,13.6078,13.7061,13.5899,13.6882,408400.0
2006-05-25 15:00:00,15.31,15.31,15.24,15.26,590400.0,13.6882,13.6882,13.6257,13.6435,590400.0
2006-05-25 15:30:00,15.26,15.35,15.24,15.35,573600.0,13.6435,13.724,13.6257,13.724,573600.0
2006-05-26 09:30:00,15.4,15.45,15.22,15.3,386400.0,13.7687,13.8134,13.6078,13.6793,386400.0
2006-05-26 10:00:00,15.3,15.36,15.28,15.29,266400.0,13.6793,13.733,13.6614,13.6704,266400.0
2006-05-26 10:30:00,15.3,15.32,15.13,15.16,282400.0,13.6793,13.6972,13.5273,13.5541,282400.0
2006-05-26 11:00:00,15.18,15.22,15.15,15.21,303600.0,13.572,13.6078,13.5452,13.5988,303600.0
2006-05-26 11:30:00,15.21,15.31,15.2,15.22,334400.0,13.5988,13.6882,13.5899,13.6078,334400.0
2006-05-26 12:00:00,15.22,15.25,15.18,15.23,165600.0,13.6078,13.6346,13.572,13.6167,165600.0
2006-05-26 12:30:00,15.24,15.24,15.12,15.12,416800.0,13.6257,13.6257,13.5184,13.5184,416800.0
2006-05-26 13:00:00,15.12,15.13,15.03,15.07,249200.0,13.5184,13.5273,13.4379,13.4737,249200.0
2006-05-26 13:30:00,15.07,15.08,14.97,14.99,678400.0,13.4737,13.4826,13.3843,13.4021,678400.0
2006-05-26 14:00:00,14.99,15.11,14.97,15.1,600000.0,13.4021,13.5094,13.3843,13.5005,600000.0
2006-05-26 14:30:00,15.11,15.12,15.07,15.08,405600.0,13.5094,13.5184,13.4737,13.4826,405600.0
2006-05-26 15:00:00,15.07,15.07,14.96,14.97,428800.0,13.4737,13.4737,13.3753,13.3843,428800.0
2006-05-26 15:30:00,14.97,15.03,14.96,15.0,965600.0,13.3843,13.4379,13.3753,13.4111,965600.0
2006-05-30 09:30:00,14.97,15.09,14.72,14.76,566000.0,13.3843,13.4916,13.1607,13.1965,566000.0
2006-05-30 10:00:00,14.77,14.85,14.74,14.74,462000.0,13.2054,13.277,13.1786,13.1786,462000.0
2006-05-30 10:30:00,14.74,14.82,14.72,14.75,271600.0,13.1786,13.2502,13.1607,13.1876,271600.0
2006-05-30 11:00:00,14.76,14.83,14.69,14.69,279600.0,13.1965,13.2591,13.1339,13.1339,279600.0
2006-05-30 11:30:00,14.69,14.81,14.65,14.7,509600.0,13.1339,13.2412,13.0982,13.1429,509600.0
2006-05-30 12:00:00,14.7,14.75,14.65,14.75,354400.0,13.1429,13.1876,13.0982,13.1876,354400.0
2006-05-30 12:30:00,14.75,14.97,14.7,14.75,564000.0,13.1876,13.3843,13.1429,13.1876,564000.0
2006-05-30 13:00:00,14.75,14.75,14.6,14.65,272800.0,13.1876,13.1876,13.0535,13.0982,272800.0
2006-05-30 13:30:00,14.64,14.69,14.6,14.62,263200.0,13.0892,13.1339,13.0535,13.0713,263200.0
2006-05-30 14:00:00,14.62,14.69,14.55,14.69,376000.0,13.0713,13.1339,13.0088,13.1339,376000.0
2006-05-30 14:30:00,14.69,14.72,14.63,14.68,256800.0,13.1339,13.1607,13.0803,13.125,256800.0
2006-05-30 15:00:00,14.68,14.68,14.44,14.46,796400.0,13.125,13.125,12.9104,12.9283,796400.0
2006-05-30 15:30:00,14.46,14.59,14.42,14.53,1440400.0,12.9283,13.0445,12.8925,12.9909,1440400.0
2006-05-31 09:30:00,14.47,14.61,14.4,14.46,432400.0,12.9372,13.0624,12.8746,12.9283,432400.0
2006-05-31 10:00:00,14.46,14.5,14.34,14.49,670800.0,12.9283,12.964,12.821,12.9551,670800.0
2006-05-31 10:30:00,14.47,14.79,14.45,14.62,692000.0,12.9372,13.2233,12.9193,13.0713,692000.0
2006-05-31 11:00:00,14.65,14.69,14.55,14.66,492400.0,13.0982,13.1339,13.0088,13.1071,492400.0
2006-05-31 11:30:00,14.66,14.66,14.61,14.63,286800.0,13.1071,13.1071,13.0624,13.0803,286800.0
2006-05-31 12:00:00,14.63,14.7,14.61,14.7,209600.0,13.0803,13.1429,13.0624,13.1429,209600.0
2006-05-31 12:30:00,14.7,14.72,14.69,14.72,175200.0,13.1429,13.1607,13.1339,13.1607,175200.0
2006-05-31 13:00:00,14.72,14.83,14.72,14.82,595600.0,13.1607,13.2591,13.1607,13.2502,595600.0
2006-05-31 13:30:00,14.83,14.88,14.78,14.8,482800.0,13.2591,13.3038,13.2144,13.2323,482800.0
2006-05-31 14:00:00,14.78,14.83,14.68,14.78,608800.0,13.2144,13.2591,13.125,13.2144,608800.0
2006-05-31 14:30:00,14.78,14.8,14.7,14.76,461200.0,13.2144,13.2323,13.1429,13.1965,461200.0
2006-05-31 15:00:00,14.76,14.8,14.7,14.78,358000.0,13.1965,13.2323,13.1429,13.2144,358000.0
2006-05-31 15:30:00,14.78,14.8,14.74,14.77,1406400.0,13.2144,13.2323,13.1786,13.2054,1406400.0
2006-06-01 09:30:00,14.75,15.06,14.75,15.01,639200.0,13.1876,13.4647,13.1876,13.42,639200.0
2006-06-01 10:00:00,14.99,15.04,14.92,15.0,388800.0,13.4021,13.4468,13.3396,13.4111,388800.0
2006-06-01 10:30:00,15.01,15.12,15.01,15.07,347200.0,13.42,13.5184,13.42,13.4737,347200.0
2006-06-01 11:00:00,15.07,15.16,15.06,15.12,772400.0,13.4737,13.5541,13.4647,13.5184,772400.0
2006-06-01 11:30:00,15.12,15.19,15.12,15.14,271600.0,13.5184,13.581,13.5184,13.5363,271600.0
2006-06-01 12:00:00,15.15,15.24,15.14,15.21,524400.0,13.5452,13.6257,13.5363,13.5988,524400.0
2006-06-01 12:30:00,15.21,15.37,15.2,15.36,540000.0,13.5988,13.7419,13.5899,13.733,540000.0
2006-06-01 13:00:00,15.36,15.41,15.25,15.4,654800.0,13.733,13.7777,13.6346,13.7687,654800.0
2006-06-01 13:30:00,15.4,15.44,15.4,15.42,412400.0,13.7687,13.8045,13.7687,13.7866,412400.0
2006-06-01 14:00:00,15.42,15.48,15.42,15.47,733200.0,13.7866,13.8402,13.7866,13.8313,733200.0
2006-06-01 14:30:00,15.47,15.49,15.39,15.48,780400.0,13.8313,13.8492,13.7598,13.8402,780400.0
2006-06-01 15:00:00,15.47,15.61,15.46,15.56,1072400.0,13.8313,13.9565,13.8224,13.9118,1072400.0
2006-06-01 15:30:00,15.56,15.6,15.47,15.49,1854400.0,13.9118,13.9475,13.8313,13.8492,1854400.0
2006-06-02 09:30:00,15.71,15.97,15.67,15.7,1422800.0,14.0459,14.2783,14.0101,14.0369,1422800.0
2006-06-02 10:00:00,15.72,15.76,15.62,15.74,490000.0,14.0548,14.0906,13.9654,14.0727,490000.0
2006-06-02 10:30:00,15.73,15.79,15.66,15.67,196400.0,14.0638,14.1174,14.0012,14.0101,196400.0
2006-06-02 11:00:00,15.67,15.67,15.53,15.57,447200.0,14.0101,14.0101,13.8849,13.9207,447200.0
2006-06-02 11:30:00,15.55,15.56,15.4,15.41,360800.0,13.9028,13.9118,13.7687,13.7777,360800.0
2006-06-02 12:00:00,15.4,15.45,15.34,15.44,282800.0,13.7687,13.8134,13.7151,13.8045,282800.0
2006-06-02 12:30:00,15.44,15.52,15.43,15.49,189600.0,13.8045,13.876,13.7955,13.8492,189600.0
2006-06-02 13:00:00,15.49,15.51,15.43,15.44,183200.0,13.8492,13.8671,13.7955,13.8045,183200.0
2006-06-02 13:30:00,15.44,15.53,15.42,15.51,158400.0,13.8045,13.8849,13.7866,13.8671,158400.0
2006-06-02 14:00:00,15.51,15.58,15.51,15.53,228800.0,13.8671,13.9296,13.8671,13.8849,228800.0
2006-06-02 14:30:00,15.53,15.71,15.52,15.63,414000.0,13.8849,14.0459,13.876,13.9744,414000.0
2006-06-02 15:00:00,15.63,15.71,15.62,15.71,388000.0,13.9744,14.0459,13.9654,14.0459,388000.0
2006-06-02 15:30:00,15.7,15.75,15.67,15.71,725200.0,14.0369,14.0816,14.0101,14.0459,725200.0
2006-06-05 09:30:00,15.65,15.78,15.63,15.65,512000.0,13.9922,14.1085,13.9744,13.9922,512000.0
2006-06-05 10:00:00,15.64,15.65,15.51,15.61,322400.0,13.9833,13.9922,13.8671,13.9565,322400.0
2006-06-05 10:30:00,15.61,15.7,15.61,15.66,243600.0,13.9565,14.0369,13.9565,14.0012,243600.0
2006-06-05 11:00:00,15.66,15.68,15.54,15.55,230400.0,14.0012,14.0191,13.8939,13.9028,230400.0
2006-06-05 11:30:00,15.55,15.59,15.54,15.58,225200.0,13.9028,13.9386,13.8939,13.9296,225200.0
2006-06-05 12:00:00,15.58,15.59,15.44,15.44,177600.0,13.9296,13.9386,13.8045,13.8045,177600.0
2006-06-05 12:30:00,15.44,15.51,15.44,15.44,118800.0,13.8045,13.8671,13.8045,13.8045,118800.0
2006-06-05 13:00:00,15.47,15.49,15.45,15.47,143200.0,13.8313,13.8492,13.8134,13.8313,143200.0
2006-06-05 13:30:00,15.47,15.5,15.46,15.49,120000.0,13.8313,13.8581,13.8224,13.8492,120000.0
2006-06-05 14:00:00,15.49,15.49,15.37,15.43,233600.0,13.8492,13.8492,13.7419,13.7955,233600.0
2006-06-05 14:30:00,15.42,15.46,15.34,15.42,329200.0,13.7866,13.8224,13.7151,13.7866,329200.0
2006-06-05 15:00:00,15.42,15.43,15.26,15.3,542400.0,13.7866,13.7955,13.6435,13.6793,542400.0
2006-06-05 15:30:00,15.31,15.33,15.26,15.31,692400.0,13.6882,13.7061,13.6435,13.6882,692400.0
2006-06-06 09:30:00,15.3,15.41,15.16,15.35,717200.0,13.6793,13.7777,13.5541,13.724,717200.0
2006-06-06 10:00:00,15.34,15.53,15.3,15.48,580800.0,13.7151,13.8849,13.6793,13.8402,580800.0
2006-06-06 10:30:00,15.47,15.56,15.43,15.48,799200.0,13.8313,13.9118,13.7955,13.8402,799200.0
2006-06-06 11:00:00,15.49,15.56,15.4,15.43,456400.0,13.8492,13.9118,13.7687,13.7955,456400.0
2006-06-06 11:30:00,15.42,15.47,15.34,15.38,308000.0,13.7866,13.8313,13.7151,13.7508,308000.0
2006-06-06 12:00:00,15.38,15.48,15.36,15.36,365600.0,13.7508,13.8402,13.733,13.733,365600.0
2006-06-06 12:30:00,15.36,15.49,15.36,15.48,292800.0,13.733,13.8492,13.733,13.8402,292800.0
2006-06-06 13:00:00,15.47,15.47,15.3,15.4,321200.0,13.8313,13.8313,13.6793,13.7687,321200.0
2006-06-06 13:30:00,15.41,15.46,15.33,15.43,327600.0,13.7777,13.8224,13.7061,13.7955,327600.0
2006-06-06 14:00:00,15.41,15.5,15.38,15.49,368400.0,13.7777,13.8581,13.7508,13.8492,368400.0
2006-06-06 14:30:00,15.49,15.55,15.48,15.51,574800.0,13.8492,13.9028,13.8402,13.8671,574800.0
2006-06-06 15:00:00,15.5,15.57,15.48,15.53,656400.0,13.8581,13.9207,13.8402,13.8849,656400.0
2006-06-06 15:30:00,15.53,15.59,15.49,15.52,690000.0,13.8849,13.9386,13.8492,13.876,690000.0
2006-06-07 09:30:00,15.47,15.56,15.29,15.46,250000.0,13.8313,13.9118,13.6704,13.8224,250000.0
2006-06-07 10:00:00,15.44,15.59,15.42,15.52,315600.0,13.8045,13.9386,13.7866,13.876,315600.0
2006-06-07 10:30:00,15.51,15.54,15.47,15.52,218800.0,13.8671,13.8939,13.8313,13.876,218800.0
2006-06-07 11:00:00,15.5,15.58,15.44,15.45,192400.0,13.8581,13.9296,13.8045,13.8134,192400.0
2006-06-07 11:30:00,15.45,15.56,15.45,15.51,137200.0,13.8134,13.9118,13.8134,13.8671,137200.0
2006-06-07 12:00:00,15.52,15.59,15.49,15.57,142800.0,13.876,13.9386,13.8492,13.9207,142800.0
2006-06-07 12:30:00,15.57,15.62,15.54,15.54,250400.0,13.9207,13.9654,13.8939,13.8939,250400.0
2006-06-07 13:00:00,15.54,15.57,15.53,15.55,118800.0,13.8939,13.9207,13.8849,13.9028,118800.0
2006-06-07 13:30:00,15.56,15.56,15.47,15.53,160000.0,13.9118,13.9118,13.8313,13.8849,160000.0
2006-06-07 14:00:00,15.53,15.53,15.41,15.49,313200.0,13.8849,13.8849,13.7777,13.8492,313200.0
2006-06-07 14:30:00,15.48,15.49,15.42,15.45,129200.0,13.8402,13.8492,13.7866,13.8134,129200.0
2006-06-07 15:00:00,15.45,15.47,15.3,15.3,254400.0,13.8134,13.8313,13.6793,13.6793,254400.0
2006-06-07 15:30:00,15.3,15.32,15.23,15.26,605600.0,13.6793,13.6972,13.6167,13.6435,605600.0
2006-06-08 09:30:00,15.12,15.15,14.9,14.92,931200.0,13.5184,13.5452,13.3217,13.3396,931200.0
2006-06-08 10:00:00,14.91,15.05,14.8,14.81,894000.0,13.3306,13.4558,13.2323,13.2412,894000.0
2006-06-08 10:30:00,14.82,14.93,14.8,14.85,665200.0,13.2502,13.3485,13.2323,13.277,665200.0
2006-06-08 11:00:00,14.84,14.91,14.72,14.74,819200.0,13.268,13.3306,13.1607,13.1786,819200.0
2006-06-08 11:30:00,14.74,14.85,14.72,14.81,815600.0,13.1786,13.277,13.1607,13.2412,815600.0
2006-06-08 12:00:00,14.82,14.93,14.8,14.81,526800.0,13.2502,13.3485,13.2323,13.2412,526800.0
2006-06-08 12:30:00,14.8,14.93,14.8,14.83,337600.0,13.2323,13.3485,13.2323,13.2591,337600.0
2006-06-08 13:00:00,14.82,14.83,14.75,14.81,397600.0,13.2502,13.2591,13.1876,13.2412,397600.0
2006-06-08 13:30:00,14.8,14.93,14.79,14.91,426000.0,13.2323,13.3485,13.2233,13.3306,426000.0
2006-06-08 14:00:00,14.91,15.02,14.87,15.02,474400.0,13.3306,13.429,13.2949,13.429,474400.0
2006-06-08 14:30:00,15.02,15.25,15.01,15.09,890800.0,13.429,13.6346,13.42,13.4916,890800.0
2006-06-08 15:00:00,15.11,15.28,15.09,15.24,561600.0,13.5094,13.6614,13.4916,13.6257,561600.0
2006-06-08 15:30:00,15.24,15.39,15.22,15.31,787600.0,13.6257,13.7598,13.6078,13.6882,787600.0
2006-06-09 09:30:00,15.41,15.98,15.41,15.96,1722400.0,13.7777,14.2873,13.7777,14.2694,1722400.0
2006-06-09 10:00:00,15.97,15.97,15.76,15.84,947200.0,14.2783,14.2783,14.0906,14.1621,947200.0
2006-06-09 10:30:00,15.85,16.06,15.8,15.91,1032800.0,14.171,14.3588,14.1263,14.2247,1032800.0
2006-06-09 11:00:00,15.91,15.92,15.82,15.87,501200.0,14.2247,14.2336,14.1442,14.1889,501200.0
2006-06-09 11:30:00,15.86,15.9,15.72,15.73,388400.0,14.18,14.2158,14.0548,14.0638,388400.0
2006-06-09 12:00:00,15.72,15.73,15.63,15.64,455200.0,14.0548,14.0638,13.9744,13.9833,455200.0
2006-06-09 12:30:00,15.64,15.65,15.49,15.49,392800.0,13.9833,13.9922,13.8492,13.8492,392800.0
2006-06-09 13:00:00,15.5,15.5,15.33,15.35,642800.0,13.8581,13.8581,13.7061,13.724,642800.0
2006-06-09 13:30:00,15.34,15.58,15.33,15.51,440400.0,13.7151,13.9296,13.7061,13.8671,440400.0
2006-06-09 14:00:00,15.51,15.57,15.47,15.54,239200.0,13.8671,13.9207,13.8313,13.8939,239200.0
2006-06-09 14:30:00,15.54,15.54,15.49,15.49,182800.0,13.8939,13.8939,13.8492,13.8492,182800.0
2006-06-09 15:00:00,15.5,15.53,15.48,15.5,342400.0,13.8581,13.8849,13.8402,13.8581,342400.0
2006-06-09 15:30:00,15.5,15.52,15.43,15.45,545600.0,13.8581,13.876,13.7955,13.8134,545600.0
2006-06-12 09:30:00,15.53,15.72,15.45,15.63,982400.0,13.8849,14.0548,13.8134,13.9744,982400.0
2006-06-12 10:00:00,15.62,15.64,15.24,15.33,417200.0,13.9654,13.9833,13.6257,13.7061,417200.0
2006-06-12 10:30:00,15.33,15.39,15.2,15.21,278000.0,13.7061,13.7598,13.5899,13.5988,278000.0
2006-06-12 11:00:00,15.2,15.2,15.01,15.05,704400.0,13.5899,13.5899,13.42,13.4558,704400.0
2006-06-12 11:30:00,15.04,15.1,14.96,15.04,420000.0,13.4468,13.5005,13.3753,13.4468,420000.0
2006-06-12 12:00:00,15.05,15.08,14.97,15.07,305600.0,13.4558,13.4826,13.3843,13.4737,305600.0
2006-06-12 12:30:00,15.07,15.2,15.07,15.2,128000.0,13.4737,13.5899,13.4737,13.5899,128000.0
2006-06-12 13:00:00,15.19,15.23,15.13,15.18,173200.0,13.581,13.6167,13.5273,13.572,173200.0
2006-06-12 13:30:00,15.19,15.22,15.11,15.2,144000.0,13.581,13.6078,13.5094,13.5899,144000.0
2006-06-12 14:00:00,15.2,15.2,15.09,15.11,172800.0,13.5899,13.5899,13.4916,13.5094,172800.0
2006-06-12 14:30:00,15.1,15.13,15.04,15.09,155600.0,13.5005,13.5273,13.4468,13.4916,155600.0
2006-06-12 15:00:00,15.09,15.09,14.95,14.99,349600.0,13.4916,13.4916,13.3664,13.4021,349600.0
2006-06-12 15:30:00,14.99,15.01,14.78,14.8,1448400.0,13.4021,13.42,13.2144,13.2323,1448400.0
2006-06-13 09:30:00,14.75,14.86,14.55,14.85,1096000.0,13.1876,13.2859,13.0088,13.277,1096000.0
2006-06-13 10:00:00,14.84,14.99,14.77,14.9,975200.0,13.268,13.4021,13.2054,13.3217,975200.0
2006-06-13 10:30:00,14.9,14.93,14.74,14.82,342800.0,13.3217,13.3485,13.1786,13.2502,342800.0
2006-06-13 11:00:00,14.81,14.88,14.74,14.8,332000.0,13.2412,13.3038,13.1786,13.2323,332000.0
2006-06-13 11:30:00,14.8,14.84,14.78,14.84,394800.0,13.2323,13.268,13.2144,13.268,394800.0
2006-06-13 12:00:00,14.84,14.85,14.71,14.71,203600.0,13.268,13.277,13.1518,13.1518,203600.0
2006-06-13 12:30:00,14.71,14.73,14.65,14.67,410400.0,13.1518,13.1697,13.0982,13.116,410400.0
2006-06-13 13:00:00,14.65,14.66,14.5,14.51,480000.0,13.0982,13.1071,12.964,12.973,480000.0
2006-06-13 13:30:00,14.5,14.68,14.47,14.65,306400.0,12.964,13.125,12.9372,13.0982,306400.0
2006-06-13 14:00:00,14.66,14.66,14.46,14.49,340000.0,13.1071,13.1071,12.9283,12.9551,340000.0
2006-06-13 14:30:00,14.49,14.51,14.36,14.4,525600.0,12.9551,12.973,12.8389,12.8746,525600.0
2006-06-13 15:00:00,14.4,14.69,14.31,14.68,758000.0,12.8746,13.1339,12.7942,13.125,758000.0
2006-06-13 15:30:00,14.68,14.8,14.63,14.63,936400.0,13.125,13.2323,13.0803,13.0803,936400.0
2006-06-14 09:30:00,14.58,14.77,14.47,14.69,628000.0,13.0356,13.2054,12.9372,13.1339,628000.0
2006-06-14 10:00:00,14.69,14.75,14.57,14.6,380000.0,13.1339,13.1876,13.0266,13.0535,380000.0
2006-06-14 10:30:00,14.6,14.64,14.49,14.51,231200.0,13.0535,13.0892,12.9551,12.973,231200.0
2006-06-14 11:00:00,14.52,14.6,14.49,14.59,558000.0,12.9819,13.0535,12.9551,13.0445,558000.0
2006-06-14 11:30:00,14.6,14.65,14.58,14.63,534800.0,13.0535,13.0982,13.0356,13.0803,534800.0
2006-06-14 12:00:00,14.64,14.7,14.6,14.63,179600.0,13.0892,13.1429,13.0535,13.0803,179600.0
2006-06-14 12:30:00,14.64,14.64,14.55,14.57,59200.0,13.0892,13.0892,13.0088,13.0266,59200.0
2006-06-14 13:00:00,14.57,14.57,14.41,14.46,311600.0,13.0266,13.0266,12.8836,12.9283,311600.0
2006-06-14 13:30:00,14.45,14.55,14.4,14.55,294800.0,12.9193,13.0088,12.8746,13.0088,294800.0
2006-06-14 14:00:00,14.56,14.66,14.52,14.53,248400.0,13.0177,13.1071,12.9819,12.9909,248400.0
2006-06-14 14:30:00,14.54,14.54,14.38,14.45,266400.0,12.9998,12.9998,12.8568,12.9193,266400.0
2006-06-14 15:00:00,14.45,14.61,14.44,14.58,368800.0,12.9193,13.0624,12.9104,13.0356,368800.0
2006-06-14 15:30:00,14.58,14.8,14.58,14.76,692800.0,13.0356,13.2323,13.0356,13.1965,692800.0
2006-06-15 09:30:00,15.01,15.44,15.01,15.38,1006400.0,13.42,13.8045,13.42,13.7508,1006400.0
2006-06-15 10:00:00,15.41,15.43,15.25,15.3,663200.0,13.7777,13.7955,13.6346,13.6793,663200.0
2006-06-15 10:30:00,15.29,15.37,15.27,15.31,485200.0,13.6704,13.7419,13.6525,13.6882,485200.0
2006-06-15 11:00:00,15.34,15.4,15.31,15.32,267200.0,13.7151,13.7687,13.6882,13.6972,267200.0
2006-06-15 11:30:00,15.32,15.38,15.31,15.36,188000.0,13.6972,13.7508,13.6882,13.733,188000.0
2006-06-15 12:00:00,15.36,15.36,15.29,15.35,148800.0,13.733,13.733,13.6704,13.724,148800.0
2006-06-15 12:30:00,15.35,15.36,15.3,15.3,160400.0,13.724,13.733,13.6793,13.6793,160400.0
2006-06-15 13:00:00,15.3,15.39,15.28,15.36,239600.0,13.6793,13.7598,13.6614,13.733,239600.0
2006-06-15 13:30:00,15.36,15.46,15.31,15.46,293600.0,13.733,13.8224,13.6882,13.8224,293600.0
2006-06-15 14:00:00,15.46,15.59,15.46,15.56,437600.0,13.8224,13.9386,13.8224,13.9118,437600.0
2006-06-15 14:30:00,15.56,15.66,15.54,15.62,386800.0,13.9118,14.0012,13.8939,13.9654,386800.0
2006-06-15 15:00:00,15.63,15.75,15.58,15.72,409200.0,13.9744,14.0816,13.9296,14.0548,409200.0
2006-06-15 15:30:00,15.72,15.81,15.7,15.76,1100800.0,14.0548,14.1353,14.0369,14.0906,1100800.0
2006-06-16 09:30:00,15.75,15.78,15.56,15.62,2568800.0,14.0816,14.1085,13.9118,13.9654,2568800.0
2006-06-16 10:00:00,15.62,15.73,15.55,15.73,626400.0,13.9654,14.0638,13.9028,14.0638,626400.0
2006-06-16 10:30:00,15.73,15.86,15.72,15.77,613200.0,14.0638,14.18,14.0548,14.0995,613200.0
2006-06-16 11:00:00,15.77,15.83,15.7,15.71,368400.0,14.0995,14.1532,14.0369,14.0459,368400.0
2006-06-16 11:30:00,15.7,15.81,15.69,15.76,346400.0,14.0369,14.1353,14.028,14.0906,346400.0
2006-06-16 12:00:00,15.78,15.84,15.72,15.76,412800.0,14.1085,14.1621,14.0548,14.0906,412800.0
2006-06-16 12:30:00,15.76,15.78,15.68,15.74,318000.0,14.0906,14.1085,14.0191,14.0727,318000.0
2006-06-16 13:00:00,15.75,15.81,15.71,15.78,151200.0,14.0816,14.1353,14.0459,14.1085,151200.0
2006-06-16 13:30:00,15.79,15.81,15.73,15.79,145600.0,14.1174,14.1353,14.0638,14.1174,145600.0
2006-06-16 14:00:00,15.8,15.84,15.74,15.82,160000.0,14.1263,14.1621,14.0727,14.1442,160000.0
2006-06-16 14:30:00,15.82,15.87,15.8,15.86,234000.0,14.1442,14.1889,14.1263,14.18,234000.0
2006-06-16 15:00:00,15.86,15.93,15.86,15.91,284800.0,14.18,14.2426,14.18,14.2247,284800.0
2006-06-16 15:30:00,15.9,15.94,15.83,15.9,716400.0,14.2158,14.2515,14.1532,14.2158,716400.0
2006-06-19 09:30:00,15.89,16.04,15.85,15.99,1682000.0,14.2068,14.3409,14.171,14.2962,1682000.0
2006-06-19 10:00:00,15.99,15.99,15.75,15.79,676000.0,14.2962,14.2962,14.0816,14.1174,676000.0
2006-06-19 10:30:00,15.79,15.84,15.72,15.76,868000.0,14.1174,14.1621,14.0548,14.0906,868000.0
2006-06-19 11:00:00,15.74,15.79,15.64,15.71,466000.0,14.0727,14.1174,13.9833,14.0459,466000.0
2006-06-19 11:30:00,15.7,15.7,15.61,15.67,426000.0,14.0369,14.0369,13.9565,14.0101,426000.0
2006-06-19 12:00:00,15.67,15.69,15.61,15.63,155200.0,14.0101,14.028,13.9565,13.9744,155200.0
2006-06-19 12:30:00,15.63,15.65,15.56,15.56,267200.0,13.9744,13.9922,13.9118,13.9118,267200.0
2006-06-19 13:00:00,15.56,15.57,15.42,15.47,480000.0,13.9118,13.9207,13.7866,13.8313,480000.0
2006-06-19 13:30:00,15.47,15.5,15.35,15.48,335600.0,13.8313,13.8581,13.724,13.8402,335600.0
2006-06-19 14:00:00,15.47,15.49,15.4,15.48,442800.0,13.8313,13.8492,13.7687,13.8402,442800.0
2006-06-19 14:30:00,15.48,15.56,15.46,15.54,486800.0,13.8402,13.9118,13.8224,13.8939,486800.0
2006-06-19 15:00:00,15.53,15.65,15.51,15.63,610800.0,13.8849,13.9922,13.8671,13.9744,610800.0
2006-06-19 15:30:00,15.63,15.66,15.52,15.56,767600.0,13.9744,14.0012,13.876,13.9118,767600.0
2006-06-20 09:30:00,15.53,15.56,15.32,15.33,358800.0,13.8849,13.9118,13.6972,13.7061,358800.0
2006-06-20 10:00:00,15.34,15.35,15.16,15.22,959600.0,13.7151,13.724,13.5541,13.6078,959600.0
2006-06-20 10:30:00,15.22,15.31,15.16,15.31,811600.0,13.6078,13.6882,13.5541,13.6882,811600.0
2006-06-20 11:00:00,15.31,15.35,15.25,15.34,409600.0,13.6882,13.724,13.6346,13.7151,409600.0
2006-06-20 11:30:00,15.35,15.51,15.34,15.5,675600.0,13.724,13.8671,13.7151,13.8581,675600.0
2006-06-20 12:00:00,15.5,15.5,15.47,15.47,364000.0,13.8581,13.8581,13.8313,13.8313,364000.0
2006-06-20 12:30:00,15.46,15.49,15.44,15.48,397600.0,13.8224,13.8492,13.8045,13.8402,397600.0
2006-06-20 13:00:00,15.49,15.5,15.47,15.49,344400.0,13.8492,13.8581,13.8313,13.8492,344400.0
2006-06-20 13:30:00,15.49,15.54,15.44,15.54,470400.0,13.8492,13.8939,13.8045,13.8939,470400.0
2006-06-20 14:00:00,15.53,15.55,15.49,15.53,292000.0,13.8849,13.9028,13.8492,13.8849,292000.0
2006-06-20 14:30:00,15.53,15.62,15.52,15.59,382000.0,13.8849,13.9654,13.876,13.9386,382000.0
2006-06-20 15:00:00,15.6,15.66,15.59,15.65,516400.0,13.9475,14.0012,13.9386,13.9922,516400.0
2006-06-20 15:30:00,15.65,15.68,15.61,15.62,971600.0,13.9922,14.0191,13.9565,13.9654,971600.0
2006-06-21 09:30:00,15.71,15.88,15.67,15.79,525200.0,14.0459,14.1979,14.0101,14.1174,525200.0
2006-06-21 10:00:00,15.79,15.84,15.77,15.84,541600.0,14.1174,14.1621,14.0995,14.1621,541600.0
2006-06-21 10:30:00,15.83,15.88,15.75,15.76,528000.0,14.1532,14.1979,14.0816,14.0906,528000.0
2006-06-21 11:00:00,15.75,15.87,15.74,15.87,471200.0,14.0816,14.1889,14.0727,14.1889,471200.0
2006-06-21 11:30:00,15.88,15.9,15.83,15.88,463600.0,14.1979,14.2158,14.1532,14.1979,463600.0
2006-06-21 12:00:00,15.88,15.97,15.87,15.96,579200.0,14.1979,14.2783,14.1889,14.2694,579200.0
2006-06-21 12:30:00,15.97,16.1,15.97,16.01,494800.0,14.2783,14.3946,14.2783,14.3141,494800.0
2006-06-21 13:00:00,16.02,16.03,15.89,15.91,999600.0,14.323,14.332,14.2068,14.2247,999600.0
2006-06-21 13:30:00,15.9,16.05,15.89,16.02,585200.0,14.2158,14.3499,14.2068,14.323,585200.0
2006-06-21 14:00:00,16.03,16.1,16.02,16.06,600400.0,14.332,14.3946,14.323,14.3588,600400.0
2006-06-21 14:30:00,16.06,16.18,16.05,16.15,360000.0,14.3588,14.4661,14.3499,14.4393,360000.0
2006-06-21 15:00:00,16.15,16.23,16.12,16.2,537600.0,14.4393,14.5108,14.4124,14.484,537600.0
2006-06-21 15:30:00,16.2,16.31,16.19,16.23,1295200.0,14.484,14.5823,14.475,14.5108,1295200.0
2006-06-22 09:30:00,16.18,16.22,16.13,16.22,453200.0,14.4661,14.5019,14.4214,14.5019,453200.0
2006-06-22 10:00:00,16.23,16.26,15.94,15.98,439200.0,14.5108,14.5376,14.2515,14.2873,439200.0
2006-06-22 10:30:00,15.98,16.0,15.92,15.96,241200.0,14.2873,14.3052,14.2336,14.2694,241200.0
2006-06-22 11:00:00,15.96,15.97,15.87,15.95,243600.0,14.2694,14.2783,14.1889,14.2605,243600.0
2006-06-22 11:30:00,15.96,15.97,15.91,15.94,187200.0,14.2694,14.2783,14.2247,14.2515,187200.0
2006-06-22 12:00:00,15.94,16.02,15.93,15.95,188000.0,14.2515,14.323,14.2426,14.2605,188000.0
2006-06-22 12:30:00,15.95,15.97,15.9,15.96,156000.0,14.2605,14.2783,14.2158,14.2694,156000.0
2006-06-22 13:00:00,15.97,16.02,15.95,16.01,125600.0,14.2783,14.323,14.2605,14.3141,125600.0
2006-06-22 13:30:00,16.01,16.03,15.93,16.0,237600.0,14.3141,14.332,14.2426,14.3052,237600.0
2006-06-22 14:00:00,15.99,16.11,15.99,16.09,374000.0,14.2962,14.4035,14.2962,14.3856,374000.0
2006-06-22 14:30:00,16.09,16.18,16.08,16.16,275200.0,14.3856,14.4661,14.3767,14.4482,275200.0
2006-06-22 15:00:00,16.14,16.23,16.08,16.23,421200.0,14.4303,14.5108,14.3767,14.5108,421200.0
2006-06-22 15:30:00,16.23,16.26,16.18,16.2,649600.0,14.5108,14.5376,14.4661,14.484,649600.0
2006-06-23 09:30:00,16.1,16.29,16.09,16.24,341600.0,14.3946,14.5644,14.3856,14.5197,341600.0
2006-06-23 10:00:00,16.24,16.32,16.14,16.28,451600.0,14.5197,14.5913,14.4303,14.5555,451600.0
2006-06-23 10:30:00,16.29,16.35,16.27,16.31,483200.0,14.5644,14.6181,14.5466,14.5823,483200.0
2006-06-23 11:00:00,16.32,16.41,16.29,16.4,278400.0,14.5913,14.6717,14.5644,14.6628,278400.0
2006-06-23 11:30:00,16.39,16.49,16.37,16.47,274800.0,14.6538,14.7433,14.636,14.7254,274800.0
2006-06-23 12:00:00,16.47,16.84,16.45,16.79,904800.0,14.7254,15.0562,14.7075,15.0115,904800.0
2006-06-23 12:30:00,16.8,16.82,16.74,16.74,557600.0,15.0204,15.0383,14.9668,14.9668,557600.0
2006-06-23 13:00:00,16.74,16.75,16.65,16.7,630000.0,14.9668,14.9757,14.8863,14.931,630000.0
2006-06-23 13:30:00,16.7,16.73,16.67,16.7,252000.0,14.931,14.9578,14.9042,14.931,252000.0
2006-06-23 14:00:00,16.7,16.7,16.58,16.63,222000.0,14.931,14.931,14.8237,14.8684,222000.0
2006-06-23 14:30:00,16.63,16.7,16.55,16.58,226800.0,14.8684,14.931,14.7969,14.8237,226800.0
2006-06-23 15:00:00,16.58,16.62,16.52,16.61,423600.0,14.8237,14.8595,14.7701,14.8505,423600.0
2006-06-23 15:30:00,16.6,16.68,16.58,16.62,649200.0,14.8416,14.9131,14.8237,14.8595,649200.0
2006-06-26 09:30:00,16.68,16.74,16.49,16.5,507200.0,14.9131,14.9668,14.7433,14.7522,507200.0
2006-06-26 10:00:00,16.5,16.61,16.45,16.58,314800.0,14.7522,14.8505,14.7075,14.8237,314800.0
2006-06-26 10:30:00,16.59,16.63,16.57,16.58,200000.0,14.8327,14.8684,14.8148,14.8237,200000.0
2006-06-26 11:00:00,16.58,16.63,16.5,16.58,247600.0,14.8237,14.8684,14.7522,14.8237,247600.0
2006-06-26 11:30:00,16.59,16.67,16.57,16.61,192400.0,14.8327,14.9042,14.8148,14.8505,192400.0
2006-06-26 12:00:00,16.61,16.62,16.49,16.5,173600.0,14.8505,14.8595,14.7433,14.7522,173600.0
2006-06-26 12:30:00,16.5,16.5,16.47,16.49,220000.0,14.7522,14.7522,14.7254,14.7433,220000.0
2006-06-26 13:00:00,16.5,16.5,16.47,16.47,118000.0,14.7522,14.7522,14.7254,14.7254,118000.0
2006-06-26 13:30:00,16.46,16.47,16.38,16.4,157600.0,14.7164,14.7254,14.6449,14.6628,157600.0
2006-06-26 14:00:00,16.4,16.45,16.36,16.45,147200.0,14.6628,14.7075,14.627,14.7075,147200.0
2006-06-26 14:30:00,16.45,16.5,16.45,16.48,191600.0,14.7075,14.7522,14.7075,14.7343,191600.0
2006-06-26 15:00:00,16.47,16.52,16.43,16.52,179600.0,14.7254,14.7701,14.6896,14.7701,179600.0
2006-06-26 15:30:00,16.52,16.6,16.52,16.58,337600.0,14.7701,14.8416,14.7701,14.8237,337600.0
2006-06-27 09:30:00,16.63,16.66,16.43,16.61,530800.0,14.8684,14.8952,14.6896,14.8505,530800.0
2006-06-27 10:00:00,16.61,16.63,16.45,16.47,397200.0,14.8505,14.8684,14.7075,14.7254,397200.0
2006-06-27 10:30:00,16.47,16.47,16.3,16.33,423200.0,14.7254,14.7254,14.5734,14.6002,423200.0
2006-06-27 11:00:00,16.33,16.33,16.09,16.16,632000.0,14.6002,14.6002,14.3856,14.4482,632000.0
2006-06-27 11:30:00,16.18,16.29,16.16,16.25,363600.0,14.4661,14.5644,14.4482,14.5287,363600.0
2006-06-27 12:00:00,16.25,16.25,16.09,16.09,512000.0,14.5287,14.5287,14.3856,14.3856,512000.0
2006-06-27 12:30:00,16.1,16.1,16.02,16.04,434000.0,14.3946,14.3946,14.323,14.3409,434000.0
2006-06-27 13:00:00,16.04,16.16,16.02,16.14,273600.0,14.3409,14.4482,14.323,14.4303,273600.0
2006-06-27 13:30:00,16.14,16.16,16.11,16.14,155200.0,14.4303,14.4482,14.4035,14.4303,155200.0
2006-06-27 14:00:00,16.14,16.17,16.06,16.06,248000.0,14.4303,14.4571,14.3588,14.3588,248000.0
2006-06-27 14:30:00,16.06,16.09,15.9,15.95,536000.0,14.3588,14.3856,14.2158,14.2605,536000.0
2006-06-27 15:00:00,15.95,15.98,15.91,15.95,518000.0,14.2605,14.2873,14.2247,14.2605,518000.0
2006-06-27 15:30:00,15.95,15.99,15.92,15.97,846000.0,14.2605,14.2962,14.2336,14.2783,846000.0
2006-06-28 09:30:00,16.07,16.07,15.88,15.89,314000.0,14.3677,14.3677,14.1979,14.2068,314000.0
2006-06-28 10:00:00,15.89,15.94,15.88,15.89,1000800.0,14.2068,14.2515,14.1979,14.2068,1000800.0
2006-06-28 10:30:00,15.88,15.9,15.78,15.8,543200.0,14.1979,14.2158,14.1085,14.1263,543200.0
2006-06-28 11:00:00,15.8,15.8,15.67,15.68,442000.0,14.1263,14.1263,14.0101,14.0191,442000.0
2006-06-28 11:30:00,15.67,15.68,15.58,15.59,542000.0,14.0101,14.0191,13.9296,13.9386,542000.0
2006-06-28 12:00:00,15.59,15.77,15.58,15.77,511200.0,13.9386,14.0995,13.9296,14.0995,511200.0
2006-06-28 12:30:00,15.77,15.82,15.74,15.79,246400.0,14.0995,14.1442,14.0727,14.1174,246400.0
2006-06-28 13:00:00,15.79,15.81,15.75,15.76,315600.0,14.1174,14.1353,14.0816,14.0906,315600.0
2006-06-28 13:30:00,15.76,15.8,15.75,15.79,262800.0,14.0906,14.1263,14.0816,14.1174,262800.0
2006-06-28 14:00:00,15.78,15.87,15.75,15.87,427200.0,14.1085,14.1889,14.0816,14.1889,427200.0
2006-06-28 14:30:00,15.86,16.05,15.84,15.96,424400.0,14.18,14.3499,14.1621,14.2694,424400.0
2006-06-28 15:00:00,15.96,15.97,15.86,15.9,544000.0,14.2694,14.2783,14.18,14.2158,544000.0
2006-06-28 15:30:00,15.9,16.0,15.77,15.9,762800.0,14.2158,14.3052,14.0995,14.2158,762800.0
2006-06-29 09:30:00,16.03,16.18,15.96,16.14,750000.0,14.332,14.4661,14.2694,14.4303,750000.0
2006-06-29 10:00:00,16.14,16.4,16.14,16.23,1134800.0,14.4303,14.6628,14.4303,14.5108,1134800.0
2006-06-29 10:30:00,16.23,16.32,16.18,16.23,359200.0,14.5108,14.5913,14.4661,14.5108,359200.0
2006-06-29 11:00:00,16.22,16.27,16.18,16.21,168000.0,14.5019,14.5466,14.4661,14.4929,168000.0
2006-06-29 11:30:00,16.23,16.25,16.18,16.21,185200.0,14.5108,14.5287,14.4661,14.4929,185200.0
2006-06-29 12:00:00,16.21,16.22,16.15,16.2,245600.0,14.4929,14.5019,14.4393,14.484,245600.0
2006-06-29 12:30:00,16.2,16.21,16.1,16.1,138000.0,14.484,14.4929,14.3946,14.3946,138000.0
2006-06-29 13:00:00,16.09,16.13,16.08,16.12,158800.0,14.3856,14.4214,14.3767,14.4124,158800.0
2006-06-29 13:30:00,16.12,16.23,16.12,16.18,129200.0,14.4124,14.5108,14.4124,14.4661,129200.0
2006-06-29 14:00:00,16.18,16.42,16.18,16.29,606400.0,14.4661,14.6807,14.4661,14.5644,606400.0
2006-06-29 14:30:00,16.29,16.58,16.25,16.54,556000.0,14.5644,14.8237,14.5287,14.788,556000.0
2006-06-29 15:00:00,16.55,16.8,16.55,16.8,804800.0,14.7969,15.0204,14.7969,15.0204,804800.0
2006-06-29 15:30:00,16.8,16.85,16.72,16.85,842400.0,15.0204,15.0651,14.9489,15.0651,842400.0
2006-06-30 09:30:00,16.92,16.99,16.82,16.92,478000.0,15.1277,15.1903,15.0383,15.1277,478000.0
2006-06-30 10:00:00,16.92,16.98,16.79,16.95,603600.0,15.1277,15.1813,15.0115,15.1545,603600.0
2006-06-30 10:30:00,16.96,17.06,16.93,17.06,329200.0,15.1635,15.2529,15.1366,15.2529,329200.0
2006-06-30 11:00:00,17.05,17.09,16.97,17.05,250400.0,15.2439,15.2797,15.1724,15.2439,250400.0
2006-06-30 11:30:00,17.04,17.04,16.9,16.99,524400.0,15.235,15.235,15.1098,15.1903,524400.0
2006-06-30 12:00:00,16.99,17.06,16.97,17.0,160000.0,15.1903,15.2529,15.1724,15.1992,160000.0
2006-06-30 12:30:00,17.0,17.06,16.99,17.06,305600.0,15.1992,15.2529,15.1903,15.2529,305600.0
2006-06-30 13:00:00,17.05,17.06,17.0,17.0,88800.0,15.2439,15.2529,15.1992,15.1992,88800.0
2006-06-30 13:30:00,17.0,17.0,16.95,16.97,88400.0,15.1992,15.1992,15.1545,15.1724,88400.0
2006-06-30 14:00:00,16.96,17.0,16.95,16.99,321600.0,15.1635,15.1992,15.1545,15.1903,321600.0
2006-06-30 14:30:00,16.98,17.09,16.95,17.07,387600.0,15.1813,15.2797,15.1545,15.2618,387600.0
2006-06-30 15:00:00,17.07,17.07,16.95,16.96,624800.0,15.2618,15.2618,15.1545,15.1635,624800.0
2006-06-30 15:30:00,16.96,16.96,16.83,16.86,1120000.0,15.1635,15.1635,15.0472,15.0741,1120000.0
2006-07-03 09:30:00,16.95,16.96,16.84,16.94,321600.0,15.1545,15.1635,15.0562,15.1456,321600.0
2006-07-03 10:00:00,16.94,17.03,16.93,17.02,279600.0,15.1456,15.2261,15.1366,15.2171,279600.0
2006-07-03 10:30:00,17.02,17.1,17.01,17.09,236000.0,15.2171,15.2886,15.2082,15.2797,236000.0
2006-07-03 11:00:00,17.08,17.13,17.08,17.11,179600.0,15.2708,15.3155,15.2708,15.2976,179600.0
2006-07-03 11:30:00,17.11,17.14,17.09,17.13,178800.0,15.2976,15.3244,15.2797,15.3155,178800.0
2006-07-03 12:00:00,17.13,17.14,17.06,17.08,271200.0,15.3155,15.3244,15.2529,15.2708,271200.0
2006-07-03 12:30:00,17.09,17.13,17.03,17.13,233600.0,15.2797,15.3155,15.2261,15.3155,233600.0
2006-07-05 09:30:00,17.09,17.1,16.63,16.67,903200.0,15.2797,15.2886,14.8684,14.9042,903200.0
2006-07-05 10:00:00,16.68,16.74,16.57,16.71,840400.0,14.9131,14.9668,14.8148,14.9399,840400.0
2006-07-05 10:30:00,16.7,16.74,16.5,16.55,420800.0,14.931,14.9668,14.7522,14.7969,420800.0
2006-07-05 11:00:00,16.55,16.62,16.52,16.57,200400.0,14.7969,14.8595,14.7701,14.8148,200400.0
2006-07-05 11:30:00,16.57,16.62,16.51,16.61,174800.0,14.8148,14.8595,14.7611,14.8505,174800.0
2006-07-05 12:00:00,16.61,16.68,16.59,16.68,207600.0,14.8505,14.9131,14.8327,14.9131,207600.0
2006-07-05 12:30:00,16.68,16.7,16.63,16.66,149600.0,14.9131,14.931,14.8684,14.8952,149600.0
2006-07-05 13:00:00,16.66,16.72,16.63,16.69,230400.0,14.8952,14.9489,14.8684,14.9221,230400.0
2006-07-05 13:30:00,16.69,16.71,16.6,16.63,179600.0,14.9221,14.9399,14.8416,14.8684,179600.0
2006-07-05 14:00:00,16.62,16.67,16.6,16.67,125200.0,14.8595,14.9042,14.8416,14.9042,125200.0
2006-07-05 14:30:00,16.66,16.77,16.64,16.76,237600.0,14.8952,14.9936,14.8774,14.9847,237600.0
2006-07-05 15:00:00,16.76,16.79,16.65,16.66,329200.0,14.9847,15.0115,14.8863,14.8952,329200.0
2006-07-05 15:30:00,16.66,16.72,16.61,16.64,500000.0,14.8952,14.9489,14.8505,14.8774,500000.0
2006-07-06 09:30:00,16.76,16.84,16.69,16.76,358000.0,14.9847,15.0562,14.9221,14.9847,358000.0
2006-07-06 10:00:00,16.77,16.94,16.7,16.92,264800.0,14.9936,15.1456,14.931,15.1277,264800.0
2006-07-06 10:30:00,16.92,16.93,16.87,16.9,174800.0,15.1277,15.1366,15.083,15.1098,174800.0
2006-07-06 11:00:00,16.91,17.01,16.91,17.0,280400.0,15.1188,15.2082,15.1188,15.1992,280400.0
2006-07-06 11:30:00,17.0,17.1,17.0,17.03,352800.0,15.1992,15.2886,15.1992,15.2261,352800.0
2006-07-06 12:00:00,17.03,17.07,17.01,17.04,176800.0,15.2261,15.2618,15.2082,15.235,176800.0
2006-07-06 12:30:00,17.04,17.07,17.0,17.02,187200.0,15.235,15.2618,15.1992,15.2171,187200.0
2006-07-06 13:00:00,17.03,17.09,17.01,17.03,155600.0,15.2261,15.2797,15.2082,15.2261,155600.0
2006-07-06 13:30:00,17.03,17.08,17.02,17.02,136800.0,15.2261,15.2708,15.2171,15.2171,136800.0
2006-07-06 14:00:00,17.02,17.02,16.98,17.0,228400.0,15.2171,15.2171,15.1813,15.1992,228400.0
2006-07-06 14:30:00,17.0,17.02,16.96,16.99,215200.0,15.1992,15.2171,15.1635,15.1903,215200.0
2006-07-06 15:00:00,16.99,17.02,16.96,16.98,243200.0,15.1903,15.2171,15.1635,15.1813,243200.0
2006-07-06 15:30:00,16.98,17.02,16.98,16.99,299600.0,15.1813,15.2171,15.1813,15.1903,299600.0
2006-07-07 09:30:00,16.94,16.96,16.72,16.77,693600.0,15.1456,15.1635,14.9489,14.9936,693600.0
2006-07-07 10:00:00,16.77,16.78,16.67,16.67,477200.0,14.9936,15.0025,14.9042,14.9042,477200.0
2006-07-07 10:30:00,16.67,16.7,16.54,16.59,324400.0,14.9042,14.931,14.788,14.8327,324400.0
2006-07-07 11:00:00,16.6,16.66,16.56,16.61,240400.0,14.8416,14.8952,14.8058,14.8505,240400.0
2006-07-07 11:30:00,16.62,16.73,16.59,16.67,475200.0,14.8595,14.9578,14.8327,14.9042,475200.0
2006-07-07 12:00:00,16.68,16.7,16.63,16.67,220000.0,14.9131,14.931,14.8684,14.9042,220000.0
2006-07-07 12:30:00,16.67,16.72,16.57,16.61,372800.0,14.9042,14.9489,14.8148,14.8505,372800.0
2006-07-07 13:00:00,16.59,16.65,16.58,16.59,202800.0,14.8327,14.8863,14.8237,14.8327,202800.0
2006-07-07 13:30:00,16.59,16.6,16.55,16.56,180400.0,14.8327,14.8416,14.7969,14.8058,180400.0
2006-07-07 14:00:00,16.56,16.6,16.5,16.52,246400.0,14.8058,14.8416,14.7522,14.7701,246400.0
2006-07-07 14:30:00,16.51,16.53,16.35,16.4,442000.0,14.7611,14.779,14.6181,14.6628,442000.0
2006-07-07 15:00:00,16.41,16.47,16.36,16.41,332000.0,14.6717,14.7254,14.627,14.6717,332000.0
2006-07-07 15:30:00,16.4,16.43,16.35,16.41,465200.0,14.6628,14.6896,14.6181,14.6717,465200.0
2006-07-10 09:30:00,16.43,16.54,16.22,16.26,603600.0,14.6896,14.788,14.5019,14.5376,603600.0
2006-07-10 10:00:00,16.29,16.41,16.28,16.36,247600.0,14.5644,14.6717,14.5555,14.627,247600.0
2006-07-10 10:30:00,16.36,16.43,16.33,16.38,738400.0,14.627,14.6896,14.6002,14.6449,738400.0
2006-07-10 11:00:00,16.38,16.4,16.25,16.29,177600.0,14.6449,14.6628,14.5287,14.5644,177600.0
2006-07-10 11:30:00,16.28,16.32,16.26,16.31,264800.0,14.5555,14.5913,14.5376,14.5823,264800.0
2006-07-10 12:00:00,16.31,16.33,16.23,16.23,228800.0,14.5823,14.6002,14.5108,14.5108,228800.0
2006-07-10 12:30:00,16.24,16.25,16.04,16.05,452800.0,14.5197,14.5287,14.3409,14.3499,452800.0
2006-07-10 13:00:00,16.04,16.12,16.0,16.11,434000.0,14.3409,14.4124,14.3052,14.4035,434000.0
2006-07-10 13:30:00,16.11,16.12,16.0,16.01,380400.0,14.4035,14.4124,14.3052,14.3141,380400.0
2006-07-10 14:00:00,16.01,16.02,15.97,15.98,381600.0,14.3141,14.323,14.2783,14.2873,381600.0
2006-07-10 14:30:00,15.97,15.99,15.86,15.89,386800.0,14.2783,14.2962,14.18,14.2068,386800.0
2006-07-10 15:00:00,15.89,15.92,15.83,15.92,540400.0,14.2068,14.2336,14.1532,14.2336,540400.0
2006-07-10 15:30:00,15.91,15.99,15.89,15.97,471600.0,14.2247,14.2962,14.2068,14.2783,471600.0
2006-07-11 09:30:00,15.85,15.86,15.42,15.45,1713200.0,14.171,14.18,13.7866,13.8134,1713200.0
2006-07-11 10:00:00,15.45,15.63,15.38,15.58,895600.0,13.8134,13.9744,13.7508,13.9296,895600.0
2006-07-11 10:30:00,15.57,15.58,15.45,15.5,517200.0,13.9207,13.9296,13.8134,13.8581,517200.0
2006-07-11 11:00:00,15.5,15.5,15.45,15.47,307200.0,13.8581,13.8581,13.8134,13.8313,307200.0
2006-07-11 11:30:00,15.46,15.53,15.46,15.47,668800.0,13.8224,13.8849,13.8224,13.8313,668800.0
2006-07-11 12:00:00,15.47,15.51,15.45,15.51,290000.0,13.8313,13.8671,13.8134,13.8671,290000.0
2006-07-11 12:30:00,15.51,15.51,15.47,15.49,354000.0,13.8671,13.8671,13.8313,13.8492,354000.0
2006-07-11 13:00:00,15.49,15.51,15.47,15.49,255200.0,13.8492,13.8671,13.8313,13.8492,255200.0
2006-07-11 13:30:00,15.49,15.54,15.47,15.52,446400.0,13.8492,13.8939,13.8313,13.876,446400.0
2006-07-11 14:00:00,15.52,15.73,15.5,15.71,763200.0,13.876,14.0638,13.8581,14.0459,763200.0
2006-07-11 14:30:00,15.7,15.7,15.63,15.67,266400.0,14.0369,14.0369,13.9744,14.0101,266400.0
2006-07-11 15:00:00,15.67,15.84,15.63,15.79,638400.0,14.0101,14.1621,13.9744,14.1174,638400.0
2006-07-11 15:30:00,15.79,15.9,15.78,15.9,1184400.0,14.1174,14.2158,14.1085,14.2158,1184400.0
2006-07-12 09:30:00,16.5,16.84,16.49,16.68,2731600.0,14.7522,15.0562,14.7433,14.9131,2731600.0
2006-07-12 10:00:00,16.68,16.74,16.62,16.69,1527200.0,14.9131,14.9668,14.8595,14.9221,1527200.0
2006-07-12 10:30:00,16.68,16.69,16.47,16.5,1781200.0,14.9131,14.9221,14.7254,14.7522,1781200.0
2006-07-12 11:00:00,16.5,16.62,16.49,16.62,812800.0,14.7522,14.8595,14.7433,14.8595,812800.0
2006-07-12 11:30:00,16.61,16.64,16.58,16.59,494800.0,14.8505,14.8774,14.8237,14.8327,494800.0
2006-07-12 12:00:00,16.59,16.61,16.54,16.57,615200.0,14.8327,14.8505,14.788,14.8148,615200.0
2006-07-12 12:30:00,16.57,16.68,16.57,16.64,346800.0,14.8148,14.9131,14.8148,14.8774,346800.0
2006-07-12 13:00:00,16.63,16.64,16.49,16.5,1640000.0,14.8684,14.8774,14.7433,14.7522,1640000.0
2006-07-12 13:30:00,16.5,16.54,16.45,16.46,540000.0,14.7522,14.788,14.7075,14.7164,540000.0
2006-07-12 14:00:00,16.46,16.57,16.45,16.54,389200.0,14.7164,14.8148,14.7075,14.788,389200.0
2006-07-12 14:30:00,16.53,16.55,16.47,16.51,632400.0,14.779,14.7969,14.7254,14.7611,632400.0
2006-07-12 15:00:00,16.51,16.52,16.42,16.43,778000.0,14.7611,14.7701,14.6807,14.6896,778000.0
2006-07-12 15:30:00,16.44,16.46,16.25,16.29,782000.0,14.6985,14.7164,14.5287,14.5644,782000.0
2006-07-13 09:30:00,16.23,16.24,15.93,16.0,726800.0,14.5108,14.5197,14.2426,14.3052,726800.0
2006-07-13 10:00:00,15.99,16.0,15.8,15.87,709200.0,14.2962,14.3052,14.1263,14.1889,709200.0
2006-07-13 10:30:00,15.87,16.17,15.84,16.06,627600.0,14.1889,14.4571,14.1621,14.3588,627600.0
2006-07-13 11:00:00,16.07,16.2,16.06,16.18,274400.0,14.3677,14.484,14.3588,14.4661,274400.0
2006-07-13 11:30:00,16.18,16.33,16.13,16.3,383600.0,14.4661,14.6002,14.4214,14.5734,383600.0
2006-07-13 12:00:00,16.3,16.45,16.3,16.31,459200.0,14.5734,14.7075,14.5734,14.5823,459200.0
2006-07-13 12:30:00,16.32,16.32,16.15,16.16,146000.0,14.5913,14.5913,14.4393,14.4482,146000.0
2006-07-13 13:00:00,16.16,16.19,16.08,16.12,162400.0,14.4482,14.475,14.3767,14.4124,162400.0
2006-07-13 13:30:00,16.11,16.21,16.05,16.07,199600.0,14.4035,14.4929,14.3499,14.3677,199600.0
2006-07-13 14:00:00,16.06,16.06,15.97,16.01,166000.0,14.3588,14.3588,14.2783,14.3141,166000.0
2006-07-13 14:30:00,16.0,16.03,15.93,15.99,121200.0,14.3052,14.332,14.2426,14.2962,121200.0
2006-07-13 15:00:00,15.99,16.03,15.9,15.92,265600.0,14.2962,14.332,14.2158,14.2336,265600.0
2006-07-13 15:30:00,15.94,16.01,15.9,15.91,429600.0,14.2515,14.3141,14.2158,14.2247,429600.0
2006-07-14 09:30:00,15.91,15.99,15.68,15.73,466000.0,14.2247,14.2962,14.0191,14.0638,466000.0
2006-07-14 10:00:00,15.73,15.82,15.69,15.73,214400.0,14.0638,14.1442,14.028,14.0638,214400.0
2006-07-14 10:30:00,15.73,15.75,15.6,15.61,281200.0,14.0638,14.0816,13.9475,13.9565,281200.0
2006-07-14 11:00:00,15.62,15.62,15.5,15.53,293600.0,13.9654,13.9654,13.8581,13.8849,293600.0
2006-07-14 11:30:00,15.53,15.67,15.46,15.67,353200.0,13.8849,14.0101,13.8224,14.0101,353200.0
2006-07-14 12:00:00,15.67,15.74,15.59,15.65,317600.0,14.0101,14.0727,13.9386,13.9922,317600.0
2006-07-14 12:30:00,15.66,15.74,15.62,15.65,439200.0,14.0012,14.0727,13.9654,13.9922,439200.0
2006-07-14 13:00:00,15.65,15.71,15.57,15.69,257200.0,13.9922,14.0459,13.9207,14.028,257200.0
2006-07-14 13:30:00,15.69,15.73,15.64,15.7,228800.0,14.028,14.0638,13.9833,14.0369,228800.0
2006-07-14 14:00:00,15.68,15.72,15.63,15.65,311600.0,14.0191,14.0548,13.9744,13.9922,311600.0
2006-07-14 14:30:00,15.65,15.68,15.56,15.61,457200.0,13.9922,14.0191,13.9118,13.9565,457200.0
2006-07-14 15:00:00,15.62,15.65,15.58,15.65,564800.0,13.9654,13.9922,13.9296,13.9922,564800.0
2006-07-14 15:30:00,15.64,15.7,15.63,15.63,552000.0,13.9833,14.0369,13.9744,13.9744,552000.0
2006-07-17 09:30:00,15.56,15.65,15.45,15.63,369200.0,13.9118,13.9922,13.8134,13.9744,369200.0
2006-07-17 10:00:00,15.64,15.71,15.54,15.59,388800.0,13.9833,14.0459,13.8939,13.9386,388800.0
2006-07-17 10:30:00,15.57,15.69,15.47,15.67,243200.0,13.9207,14.028,13.8313,14.0101,243200.0
2006-07-17 11:00:00,15.68,15.68,15.49,15.54,201600.0,14.0191,14.0191,13.8492,13.8939,201600.0
2006-07-17 11:30:00,15.53,15.63,15.5,15.59,160800.0,13.8849,13.9744,13.8581,13.9386,160800.0
2006-07-17 12:00:00,15.61,15.69,15.57,15.66,164800.0,13.9565,14.028,13.9207,14.0012,164800.0
2006-07-17 12:30:00,15.66,15.71,15.62,15.62,125600.0,14.0012,14.0459,13.9654,13.9654,125600.0
2006-07-17 13:00:00,15.62,15.66,15.61,15.63,156000.0,13.9654,14.0012,13.9565,13.9744,156000.0
2006-07-17 13:30:00,15.63,15.63,15.59,15.62,106400.0,13.9744,13.9744,13.9386,13.9654,106400.0
2006-07-17 14:00:00,15.61,15.62,15.56,15.58,140800.0,13.9565,13.9654,13.9118,13.9296,140800.0
2006-07-17 14:30:00,15.58,15.58,15.47,15.47,166000.0,13.9296,13.9296,13.8313,13.8313,166000.0
2006-07-17 15:00:00,15.47,15.49,15.38,15.45,341600.0,13.8313,13.8492,13.7508,13.8134,341600.0
2006-07-17 15:30:00,15.44,15.52,15.4,15.5,348800.0,13.8045,13.876,13.7687,13.8581,348800.0
2006-07-18 09:30:00,15.58,15.64,15.51,15.52,356400.0,13.9296,13.9833,13.8671,13.876,356400.0
2006-07-18 10:00:00,15.52,15.53,15.35,15.39,548400.0,13.876,13.8849,13.724,13.7598,548400.0
2006-07-18 10:30:00,15.39,15.43,15.29,15.31,225600.0,13.7598,13.7955,13.6704,13.6882,225600.0
2006-07-18 11:00:00,15.33,15.34,15.22,15.32,244000.0,13.7061,13.7151,13.6078,13.6972,244000.0
2006-07-18 11:30:00,15.34,15.47,15.31,15.44,259600.0,13.7151,13.8313,13.6882,13.8045,259600.0
2006-07-18 12:00:00,15.45,15.46,15.39,15.41,454000.0,13.8134,13.8224,13.7598,13.7777,454000.0
2006-07-18 12:30:00,15.41,15.42,15.33,15.38,320800.0,13.7777,13.7866,13.7061,13.7508,320800.0
2006-07-18 13:00:00,15.37,15.37,15.25,15.28,339600.0,13.7419,13.7419,13.6346,13.6614,339600.0
2006-07-18 13:30:00,15.28,15.32,15.14,15.19,336000.0,13.6614,13.6972,13.5363,13.581,336000.0
2006-07-18 14:00:00,15.2,15.34,15.16,15.3,559200.0,13.5899,13.7151,13.5541,13.6793,559200.0
2006-07-18 14:30:00,15.29,15.39,15.28,15.39,781600.0,13.6704,13.7598,13.6614,13.7598,781600.0
2006-07-18 15:00:00,15.38,15.42,15.35,15.41,692400.0,13.7508,13.7866,13.724,13.7777,692400.0
2006-07-18 15:30:00,15.41,15.65,15.41,15.61,1535600.0,13.7777,13.9922,13.7777,13.9565,1535600.0
2006-07-19 09:30:00,15.58,15.77,15.58,15.7,576400.0,13.9296,14.0995,13.9296,14.0369,576400.0
2006-07-19 10:00:00,15.7,15.76,15.62,15.7,941600.0,14.0369,14.0906,13.9654,14.0369,941600.0
2006-07-19 10:30:00,15.71,15.76,15.64,15.7,648400.0,14.0459,14.0906,13.9833,14.0369,648400.0
2006-07-19 11:00:00,15.7,15.9,15.67,15.83,367200.0,14.0369,14.2158,14.0101,14.1532,367200.0
2006-07-19 11:30:00,15.82,15.96,15.65,15.95,480000.0,14.1442,14.2694,13.9922,14.2605,480000.0
2006-07-19 12:00:00,15.94,15.99,15.9,15.98,300800.0,14.2515,14.2962,14.2158,14.2873,300800.0
2006-07-19 12:30:00,15.98,16.06,15.97,16.04,253600.0,14.2873,14.3588,14.2783,14.3409,253600.0
2006-07-19 13:00:00,16.03,16.16,16.02,16.14,278000.0,14.332,14.4482,14.323,14.4303,278000.0
2006-07-19 13:30:00,16.14,16.17,16.1,16.13,311200.0,14.4303,14.4571,14.3946,14.4214,311200.0
2006-07-19 14:00:00,16.13,16.25,16.13,16.24,352000.0,14.4214,14.5287,14.4214,14.5197,352000.0
2006-07-19 14:30:00,16.24,16.37,16.24,16.31,609200.0,14.5197,14.636,14.5197,14.5823,609200.0
2006-07-19 15:00:00,16.31,16.37,16.21,16.24,628800.0,14.5823,14.636,14.4929,14.5197,628800.0
2006-07-19 15:30:00,16.24,16.27,16.17,16.18,1206000.0,14.5197,14.5466,14.4571,14.4661,1206000.0
2006-07-20 09:30:00,16.21,16.24,15.93,15.96,346800.0,14.4929,14.5197,14.2426,14.2694,346800.0
2006-07-20 10:00:00,15.93,16.03,15.75,15.84,400400.0,14.2426,14.332,14.0816,14.1621,400400.0
2006-07-20 10:30:00,15.85,15.88,15.72,15.87,423200.0,14.171,14.1979,14.0548,14.1889,423200.0
2006-07-20 11:00:00,15.86,15.95,15.78,15.78,255600.0,14.18,14.2605,14.1085,14.1085,255600.0
2006-07-20 11:30:00,15.79,15.9,15.76,15.8,231200.0,14.1174,14.2158,14.0906,14.1263,231200.0
2006-07-20 12:00:00,15.79,15.82,15.72,15.72,158400.0,14.1174,14.1442,14.0548,14.0548,158400.0
2006-07-20 12:30:00,15.71,15.72,15.63,15.72,210000.0,14.0459,14.0548,13.9744,14.0548,210000.0
2006-07-20 13:00:00,15.71,15.75,15.67,15.74,165600.0,14.0459,14.0816,14.0101,14.0727,165600.0
2006-07-20 13:30:00,15.74,15.75,15.64,15.7,283600.0,14.0727,14.0816,13.9833,14.0369,283600.0
2006-07-20 14:00:00,15.7,15.77,15.67,15.73,287200.0,14.0369,14.0995,14.0101,14.0638,287200.0
2006-07-20 14:30:00,15.74,15.81,15.74,15.76,263200.0,14.0727,14.1353,14.0727,14.0906,263200.0
2006-07-20 15:00:00,15.74,15.77,15.64,15.69,337600.0,14.0727,14.0995,13.9833,14.028,337600.0
2006-07-20 15:30:00,15.71,15.71,15.54,15.6,609200.0,14.0459,14.0459,13.8939,13.9475,609200.0
2006-07-21 09:30:00,15.52,15.55,15.22,15.28,1262400.0,13.876,13.9028,13.6078,13.6614,1262400.0
2006-07-21 10:00:00,15.28,15.33,15.19,15.27,440000.0,13.6614,13.7061,13.581,13.6525,440000.0
2006-07-21 10:30:00,15.27,15.47,15.25,15.41,544000.0,13.6525,13.8313,13.6346,13.7777,544000.0
2006-07-21 11:00:00,15.4,15.42,15.27,15.27,227200.0,13.7687,13.7866,13.6525,13.6525,227200.0
2006-07-21 11:30:00,15.28,15.29,15.19,15.24,211200.0,13.6614,13.6704,13.581,13.6257,211200.0
2006-07-21 12:00:00,15.25,15.25,15.08,15.17,246400.0,13.6346,13.6346,13.4826,13.5631,246400.0
2006-07-21 12:30:00,15.19,15.2,15.04,15.1,181600.0,13.581,13.5899,13.4468,13.5005,181600.0
2006-07-21 13:00:00,15.1,15.25,15.05,15.25,271200.0,13.5005,13.6346,13.4558,13.6346,271200.0
2006-07-21 13:30:00,15.24,15.31,15.23,15.27,246400.0,13.6257,13.6882,13.6167,13.6525,246400.0
2006-07-21 14:00:00,15.25,15.28,15.23,15.28,310400.0,13.6346,13.6614,13.6167,13.6614,310400.0
2006-07-21 14:30:00,15.28,15.31,15.25,15.27,179600.0,13.6614,13.6882,13.6346,13.6525,179600.0
2006-07-21 15:00:00,15.28,15.31,15.26,15.28,265200.0,13.6614,13.6882,13.6435,13.6614,265200.0
2006-07-21 15:30:00,15.28,15.33,15.25,15.27,402400.0,13.6614,13.7061,13.6346,13.6525,402400.0
2006-07-24 09:30:00,15.27,15.59,15.27,15.39,313600.0,13.6525,13.9386,13.6525,13.7598,313600.0
2006-07-24 10:00:00,15.39,15.54,15.31,15.47,444000.0,13.7598,13.8939,13.6882,13.8313,444000.0
2006-07-24 10:30:00,15.48,15.68,15.45,15.65,499600.0,13.8402,14.0191,13.8134,13.9922,499600.0
2006-07-24 11:00:00,15.66,15.74,15.63,15.72,304400.0,14.0012,14.0727,13.9744,14.0548,304400.0
2006-07-24 11:30:00,15.72,15.8,15.7,15.8,197600.0,14.0548,14.1263,14.0369,14.1263,197600.0
2006-07-24 12:00:00,15.8,15.8,15.74,15.76,179200.0,14.1263,14.1263,14.0727,14.0906,179200.0
2006-07-24 12:30:00,15.76,15.77,15.64,15.65,168000.0,14.0906,14.0995,13.9833,13.9922,168000.0
2006-07-24 13:00:00,15.65,15.69,15.55,15.58,178400.0,13.9922,14.028,13.9028,13.9296,178400.0
2006-07-24 13:30:00,15.57,15.61,15.56,15.58,206800.0,13.9207,13.9565,13.9118,13.9296,206800.0
2006-07-24 14:00:00,15.58,15.6,15.56,15.58,192000.0,13.9296,13.9475,13.9118,13.9296,192000.0
2006-07-24 14:30:00,15.58,15.62,15.57,15.62,188800.0,13.9296,13.9654,13.9207,13.9654,188800.0
2006-07-24 15:00:00,15.61,15.84,15.61,15.81,395600.0,13.9565,14.1621,13.9565,14.1353,395600.0
2006-07-24 15:30:00,15.81,15.84,15.73,15.77,508800.0,14.1353,14.1621,14.0638,14.0995,508800.0
2006-07-25 09:30:00,15.74,15.79,15.49,15.54,841200.0,14.0727,14.1174,13.8492,13.8939,841200.0
2006-07-25 10:00:00,15.55,15.74,15.54,15.63,346400.0,13.9028,14.0727,13.8939,13.9744,346400.0
2006-07-25 10:30:00,15.63,15.63,15.43,15.5,426800.0,13.9744,13.9744,13.7955,13.8581,426800.0
2006-07-25 11:00:00,15.51,15.51,15.46,15.51,229200.0,13.8671,13.8671,13.8224,13.8671,229200.0
2006-07-25 11:30:00,15.51,15.58,15.48,15.55,174800.0,13.8671,13.9296,13.8402,13.9028,174800.0
2006-07-25 12:00:00,15.56,15.71,15.52,15.7,283600.0,13.9118,14.0459,13.876,14.0369,283600.0
2006-07-25 12:30:00,15.7,15.76,15.69,15.74,280000.0,14.0369,14.0906,14.028,14.0727,280000.0
2006-07-25 13:00:00,15.74,15.74,15.64,15.64,168000.0,14.0727,14.0727,13.9833,13.9833,168000.0
2006-07-25 13:30:00,15.64,15.66,15.56,15.62,95200.0,13.9833,14.0012,13.9118,13.9654,95200.0
2006-07-25 14:00:00,15.63,15.63,15.51,15.57,124800.0,13.9744,13.9744,13.8671,13.9207,124800.0
2006-07-25 14:30:00,15.58,15.61,15.47,15.55,321600.0,13.9296,13.9565,13.8313,13.9028,321600.0
2006-07-25 15:00:00,15.56,15.67,15.56,15.64,192800.0,13.9118,14.0101,13.9118,13.9833,192800.0
2006-07-25 15:30:00,15.64,15.69,15.6,15.67,469200.0,13.9833,14.028,13.9475,14.0101,469200.0
2006-07-26 09:30:00,15.61,15.75,15.58,15.7,381200.0,13.9565,14.0816,13.9296,14.0369,381200.0
2006-07-26 10:00:00,15.69,15.69,15.5,15.54,352000.0,14.028,14.028,13.8581,13.8939,352000.0
2006-07-26 10:30:00,15.54,15.61,15.5,15.56,398800.0,13.8939,13.9565,13.8581,13.9118,398800.0
2006-07-26 11:00:00,15.57,15.72,15.55,15.72,287200.0,13.9207,14.0548,13.9028,14.0548,287200.0
2006-07-26 11:30:00,15.72,15.77,15.72,15.77,188800.0,14.0548,14.0995,14.0548,14.0995,188800.0
2006-07-26 12:00:00,15.78,15.87,15.78,15.81,247600.0,14.1085,14.1889,14.1085,14.1353,247600.0
2006-07-26 12:30:00,15.81,15.81,15.72,15.72,146000.0,14.1353,14.1353,14.0548,14.0548,146000.0
2006-07-26 13:00:00,15.72,15.77,15.64,15.75,122800.0,14.0548,14.0995,13.9833,14.0816,122800.0
2006-07-26 13:30:00,15.74,15.86,15.73,15.84,91200.0,14.0727,14.18,14.0638,14.1621,91200.0
2006-07-26 14:00:00,15.82,15.88,15.75,15.81,182800.0,14.1442,14.1979,14.0816,14.1353,182800.0
2006-07-26 14:30:00,15.82,15.94,15.82,15.9,251200.0,14.1442,14.2515,14.1442,14.2158,251200.0
2006-07-26 15:00:00,15.9,15.91,15.72,15.81,226400.0,14.2158,14.2247,14.0548,14.1353,226400.0
2006-07-26 15:30:00,15.81,15.87,15.69,15.7,449200.0,14.1353,14.1889,14.028,14.0369,449200.0
2006-07-27 09:30:00,15.69,15.81,15.59,15.65,620800.0,14.028,14.1353,13.9386,13.9922,620800.0
2006-07-27 10:00:00,15.65,15.67,15.5,15.57,552400.0,13.9922,14.0101,13.8581,13.9207,552400.0
2006-07-27 10:30:00,15.58,15.64,15.56,15.63,1041200.0,13.9296,13.9833,13.9118,13.9744,1041200.0
2006-07-27 11:00:00,15.63,15.74,15.62,15.74,2149600.0,13.9744,14.0727,13.9654,14.0727,2149600.0
2006-07-27 11:30:00,15.74,15.79,15.73,15.74,142400.0,14.0727,14.1174,14.0638,14.0727,142400.0
2006-07-27 12:00:00,15.74,15.74,15.7,15.71,138800.0,14.0727,14.0727,14.0369,14.0459,138800.0
2006-07-27 12:30:00,15.71,15.75,15.67,15.69,82800.0,14.0459,14.0816,14.0101,14.028,82800.0
2006-07-27 13:00:00,15.69,15.69,15.6,15.6,306000.0,14.028,14.028,13.9475,13.9475,306000.0
2006-07-27 13:30:00,15.6,15.61,15.51,15.51,552000.0,13.9475,13.9565,13.8671,13.8671,552000.0
2006-07-27 14:00:00,15.51,15.58,15.48,15.55,476000.0,13.8671,13.9296,13.8402,13.9028,476000.0
2006-07-27 14:30:00,15.56,15.58,15.51,15.54,143600.0,13.9118,13.9296,13.8671,13.8939,143600.0
2006-07-27 15:00:00,15.55,15.58,15.51,15.53,461200.0,13.9028,13.9296,13.8671,13.8849,461200.0
2006-07-27 15:30:00,15.53,15.63,15.52,15.63,589600.0,13.8849,13.9744,13.876,13.9744,589600.0
2006-07-28 09:30:00,15.79,15.85,15.67,15.76,585200.0,14.1174,14.171,14.0101,14.0906,585200.0
2006-07-28 10:00:00,15.76,15.81,15.72,15.78,185600.0,14.0906,14.1353,14.0548,14.1085,185600.0
2006-07-28 10:30:00,15.78,15.9,15.77,15.9,324400.0,14.1085,14.2158,14.0995,14.2158,324400.0
2006-07-28 11:00:00,15.9,16.06,15.9,16.05,360800.0,14.2158,14.3588,14.2158,14.3499,360800.0
2006-07-28 11:30:00,16.05,16.17,16.0,16.14,481200.0,14.3499,14.4571,14.3052,14.4303,481200.0
2006-07-28 12:00:00,16.15,16.23,16.11,16.2,240000.0,14.4393,14.5108,14.4035,14.484,240000.0
2006-07-28 12:30:00,16.2,16.2,16.09,16.14,192400.0,14.484,14.484,14.3856,14.4303,192400.0
2006-07-28 13:00:00,16.14,16.16,16.05,16.11,153600.0,14.4303,14.4482,14.3499,14.4035,153600.0
2006-07-28 13:30:00,16.1,16.13,16.03,16.1,223200.0,14.3946,14.4214,14.332,14.3946,223200.0
2006-07-28 14:00:00,16.11,16.15,16.1,16.12,116800.0,14.4035,14.4393,14.3946,14.4124,116800.0
2006-07-28 14:30:00,16.11,16.14,16.07,16.09,200800.0,14.4035,14.4303,14.3677,14.3856,200800.0
2006-07-28 15:00:00,16.09,16.13,16.08,16.09,199600.0,14.3856,14.4214,14.3767,14.3856,199600.0
2006-07-28 15:30:00,16.1,16.16,16.0,16.14,438400.0,14.3946,14.4482,14.3052,14.4303,438400.0
2006-07-31 09:30:00,16.23,16.63,16.18,16.56,2072400.0,14.5108,14.8684,14.4661,14.8058,2072400.0
2006-07-31 10:00:00,16.56,16.61,16.49,16.56,698800.0,14.8058,14.8505,14.7433,14.8058,698800.0
2006-07-31 10:30:00,16.56,16.6,16.5,16.58,744800.0,14.8058,14.8416,14.7522,14.8237,744800.0
2006-07-31 11:00:00,16.58,16.61,16.55,16.57,377200.0,14.8237,14.8505,14.7969,14.8148,377200.0
2006-07-31 11:30:00,16.57,16.66,16.57,16.65,516000.0,14.8148,14.8952,14.8148,14.8863,516000.0
2006-07-31 12:00:00,16.65,16.65,16.6,16.61,223200.0,14.8863,14.8863,14.8416,14.8505,223200.0
2006-07-31 12:30:00,16.61,16.61,16.48,16.48,293600.0,14.8505,14.8505,14.7343,14.7343,293600.0
2006-07-31 13:00:00,16.48,16.49,16.43,16.44,174000.0,14.7343,14.7433,14.6896,14.6985,174000.0
2006-07-31 13:30:00,16.44,16.53,16.44,16.46,547200.0,14.6985,14.779,14.6985,14.7164,547200.0
2006-07-31 14:00:00,16.47,16.47,16.38,16.4,396000.0,14.7254,14.7254,14.6449,14.6628,396000.0
2006-07-31 14:30:00,16.39,16.45,16.35,16.4,293600.0,14.6538,14.7075,14.6181,14.6628,293600.0
2006-07-31 15:00:00,16.41,16.45,16.35,16.37,301200.0,14.6717,14.7075,14.6181,14.636,301200.0
2006-07-31 15:30:00,16.39,16.41,16.36,16.38,434800.0,14.6538,14.6717,14.627,14.6449,434800.0
2006-08-01 09:30:00,16.13,16.22,15.93,16.07,791200.0,14.4214,14.5019,14.2426,14.3677,791200.0
2006-08-01 10:00:00,16.07,16.08,15.78,15.79,562400.0,14.3677,14.3767,14.1085,14.1174,562400.0
2006-08-01 10:30:00,15.8,15.88,15.79,15.83,315200.0,14.1263,14.1979,14.1174,14.1532,315200.0
2006-08-01 11:00:00,15.82,15.91,15.82,15.84,155200.0,14.1442,14.2247,14.1442,14.1621,155200.0
2006-08-01 11:30:00,15.84,16.0,15.82,15.96,204400.0,14.1621,14.3052,14.1442,14.2694,204400.0
2006-08-01 12:00:00,15.95,16.09,15.95,16.07,242800.0,14.2605,14.3856,14.2605,14.3677,242800.0
2006-08-01 12:30:00,16.06,16.09,16.04,16.06,261200.0,14.3588,14.3856,14.3409,14.3588,261200.0
2006-08-01 13:00:00,16.05,16.1,15.91,15.92,154400.0,14.3499,14.3946,14.2247,14.2336,154400.0
2006-08-01 13:30:00,15.92,16.03,15.88,16.01,475600.0,14.2336,14.332,14.1979,14.3141,475600.0
2006-08-01 14:00:00,16.02,16.06,15.95,15.97,195200.0,14.323,14.3588,14.2605,14.2783,195200.0
2006-08-01 14:30:00,15.97,16.02,15.93,15.97,240400.0,14.2783,14.323,14.2426,14.2783,240400.0
2006-08-01 15:00:00,15.98,15.98,15.89,15.9,694000.0,14.2873,14.2873,14.2068,14.2158,694000.0
2006-08-01 15:30:00,15.89,15.99,15.85,15.87,1789200.0,14.2068,14.2962,14.171,14.1889,1789200.0
2006-08-02 09:30:00,17.05,17.24,16.66,16.87,3181200.0,15.2439,15.4138,14.8952,15.083,3181200.0
2006-08-02 10:00:00,16.86,16.97,16.84,16.88,888800.0,15.0741,15.1724,15.0562,15.0919,888800.0
2006-08-02 10:30:00,16.88,16.95,16.78,16.84,789200.0,15.0919,15.1545,15.0025,15.0562,789200.0
2006-08-02 11:00:00,16.85,16.93,16.75,16.87,943200.0,15.0651,15.1366,14.9757,15.083,943200.0
2006-08-02 11:30:00,16.87,16.96,16.85,16.94,550400.0,15.083,15.1635,15.0651,15.1456,550400.0
2006-08-02 12:00:00,16.95,17.0,16.89,16.91,700800.0,15.1545,15.1992,15.1009,15.1188,700800.0
2006-08-02 12:30:00,16.92,16.95,16.88,16.93,230400.0,15.1277,15.1545,15.0919,15.1366,230400.0
2006-08-02 13:00:00,16.93,17.0,16.91,17.0,313600.0,15.1366,15.1992,15.1188,15.1992,313600.0
2006-08-02 13:30:00,17.0,17.05,16.97,17.0,906000.0,15.1992,15.2439,15.1724,15.1992,906000.0
2006-08-02 14:00:00,17.0,17.1,16.97,17.0,922000.0,15.1992,15.2886,15.1724,15.1992,922000.0
2006-08-02 14:30:00,17.0,17.08,16.92,17.08,653200.0,15.1992,15.2708,15.1277,15.2708,653200.0
2006-08-02 15:00:00,17.08,17.08,16.91,16.95,496400.0,15.2708,15.2708,15.1188,15.1545,496400.0
2006-08-02 15:30:00,16.94,16.98,16.76,16.82,954400.0,15.1456,15.1813,14.9847,15.0383,954400.0
2006-08-03 09:30:00,16.79,16.99,16.73,16.95,950400.0,15.0115,15.1903,14.9578,15.1545,950400.0
2006-08-03 10:00:00,16.95,17.11,16.95,17.1,621200.0,15.1545,15.2976,15.1545,15.2886,621200.0
2006-08-03 10:30:00,17.1,17.12,17.04,17.12,526000.0,15.2886,15.3065,15.235,15.3065,526000.0
2006-08-03 11:00:00,17.12,17.27,17.11,17.22,734800.0,15.3065,15.4406,15.2976,15.3959,734800.0
2006-08-03 11:30:00,17.22,17.32,17.2,17.23,502000.0,15.3959,15.4853,15.378,15.4049,502000.0
2006-08-03 12:00:00,17.23,17.31,17.2,17.31,433200.0,15.4049,15.4764,15.378,15.4764,433200.0
2006-08-03 12:30:00,17.31,17.33,17.25,17.28,278800.0,15.4764,15.4943,15.4227,15.4496,278800.0
2006-08-03 13:00:00,17.29,17.43,17.25,17.41,600000.0,15.4585,15.5837,15.4227,15.5658,600000.0
2006-08-03 13:30:00,17.4,17.62,17.4,17.59,797200.0,15.5569,15.7536,15.5569,15.7267,797200.0
2006-08-03 14:00:00,17.6,17.74,17.58,17.68,674000.0,15.7357,15.8608,15.7178,15.8072,674000.0
2006-08-03 14:30:00,17.67,17.84,17.65,17.81,732000.0,15.7983,15.9503,15.7804,15.9234,732000.0
2006-08-03 15:00:00,17.81,17.86,17.76,17.81,683600.0,15.9234,15.9681,15.8787,15.9234,683600.0
2006-08-03 15:30:00,17.81,17.83,17.5,17.58,1501200.0,15.9234,15.9413,15.6463,15.7178,1501200.0
2006-08-04 09:30:00,17.77,18.0,17.75,17.84,1007600.0,15.8877,16.0933,15.8698,15.9503,1007600.0
2006-08-04 10:00:00,17.84,17.89,17.62,17.65,800000.0,15.9503,15.995,15.7536,15.7804,800000.0
2006-08-04 10:30:00,17.64,17.7,17.5,17.53,832800.0,15.7714,15.8251,15.6463,15.6731,832800.0
2006-08-04 11:00:00,17.53,17.55,17.4,17.44,889600.0,15.6731,15.691,15.5569,15.5926,889600.0
2006-08-04 11:30:00,17.43,17.46,17.19,17.2,800800.0,15.5837,15.6105,15.3691,15.378,800800.0
2006-08-04 12:00:00,17.2,17.22,17.05,17.08,511200.0,15.378,15.3959,15.2439,15.2708,511200.0
2006-08-04 12:30:00,17.08,17.1,16.97,17.02,404400.0,15.2708,15.2886,15.1724,15.2171,404400.0
2006-08-04 13:00:00,17.02,17.09,16.88,17.02,587200.0,15.2171,15.2797,15.0919,15.2171,587200.0
2006-08-04 13:30:00,17.01,17.07,16.93,17.0,317600.0,15.2082,15.2618,15.1366,15.1992,317600.0
2006-08-04 14:00:00,17.0,17.08,16.94,17.01,269200.0,15.1992,15.2708,15.1456,15.2082,269200.0
2006-08-04 14:30:00,17.0,17.06,16.99,17.02,282000.0,15.1992,15.2529,15.1903,15.2171,282000.0
2006-08-04 15:00:00,17.02,17.05,16.94,17.01,369200.0,15.2171,15.2439,15.1456,15.2082,369200.0
2006-08-04 15:30:00,17.01,17.12,16.98,17.08,768800.0,15.2082,15.3065,15.1813,15.2708,768800.0
2006-08-07 09:30:00,17.06,17.13,16.79,16.81,857600.0,15.2529,15.3155,15.0115,15.0294,857600.0
2006-08-07 10:00:00,16.8,16.88,16.73,16.82,654000.0,15.0204,15.0919,14.9578,15.0383,654000.0
2006-08-07 10:30:00,16.82,16.9,16.77,16.77,348400.0,15.0383,15.1098,14.9936,14.9936,348400.0
2006-08-07 11:00:00,16.76,16.8,16.75,16.78,359200.0,14.9847,15.0204,14.9757,15.0025,359200.0
2006-08-07 11:30:00,16.78,16.79,16.71,16.75,244400.0,15.0025,15.0115,14.9399,14.9757,244400.0
2006-08-07 12:00:00,16.75,16.78,16.74,16.77,146000.0,14.9757,15.0025,14.9668,14.9936,146000.0
2006-08-07 12:30:00,16.76,16.86,16.75,16.76,226400.0,14.9847,15.0741,14.9757,14.9847,226400.0
2006-08-07 13:00:00,16.76,16.82,16.75,16.79,279200.0,14.9847,15.0383,14.9757,15.0115,279200.0
2006-08-07 13:30:00,16.81,16.87,16.81,16.83,228000.0,15.0294,15.083,15.0294,15.0472,228000.0
2006-08-07 14:00:00,16.83,16.84,16.76,16.77,310800.0,15.0472,15.0562,14.9847,14.9936,310800.0
2006-08-07 14:30:00,16.77,16.79,16.68,16.72,307200.0,14.9936,15.0115,14.9131,14.9489,307200.0
2006-08-07 15:00:00,16.72,16.78,16.7,16.72,267600.0,14.9489,15.0025,14.931,14.9489,267600.0
2006-08-07 15:30:00,16.72,16.89,16.71,16.85,370400.0,14.9489,15.1009,14.9399,15.0651,370400.0
2006-08-08 09:30:00,16.96,17.0,16.53,16.56,750400.0,15.1635,15.1992,14.779,14.8058,750400.0
2006-08-08 10:00:00,16.55,16.63,16.5,16.61,490000.0,14.7969,14.8684,14.7522,14.8505,490000.0
2006-08-08 10:30:00,16.62,16.74,16.61,16.66,254000.0,14.8595,14.9668,14.8505,14.8952,254000.0
2006-08-08 11:00:00,16.66,16.78,16.63,16.75,214800.0,14.8952,15.0025,14.8684,14.9757,214800.0
2006-08-08 11:30:00,16.76,16.77,16.71,16.75,215600.0,14.9847,14.9936,14.9399,14.9757,215600.0
2006-08-08 12:00:00,16.74,16.76,16.7,16.71,136800.0,14.9668,14.9847,14.931,14.9399,136800.0
2006-08-08 12:30:00,16.71,16.73,16.7,16.73,93600.0,14.9399,14.9578,14.931,14.9578,93600.0
2006-08-08 13:00:00,16.73,16.76,16.72,16.72,106000.0,14.9578,14.9847,14.9489,14.9489,106000.0
2006-08-08 13:30:00,16.72,16.72,16.65,16.68,164400.0,14.9489,14.9489,14.8863,14.9131,164400.0
2006-08-08 14:00:00,16.68,16.87,16.57,16.67,691200.0,14.9131,15.083,14.8148,14.9042,691200.0
2006-08-08 14:30:00,16.68,16.83,16.58,16.66,463200.0,14.9131,15.0472,14.8237,14.8952,463200.0
2006-08-08 15:00:00,16.67,16.71,16.58,16.6,307600.0,14.9042,14.9399,14.8237,14.8416,307600.0
2006-08-08 15:30:00,16.59,16.67,16.56,16.61,424800.0,14.8327,14.9042,14.8058,14.8505,424800.0
2006-08-09 09:30:00,16.72,16.81,16.55,16.62,591600.0,14.9489,15.0294,14.7969,14.8595,591600.0
2006-08-09 10:00:00,16.63,16.63,16.34,16.41,635600.0,14.8684,14.8684,14.6091,14.6717,635600.0
2006-08-09 10:30:00,16.4,16.48,16.3,16.47,597600.0,14.6628,14.7343,14.5734,14.7254,597600.0
2006-08-09 11:00:00,16.47,16.79,16.44,16.79,718400.0,14.7254,15.0115,14.6985,15.0115,718400.0
2006-08-09 11:30:00,16.79,16.82,16.66,16.68,513200.0,15.0115,15.0383,14.8952,14.9131,513200.0
2006-08-09 12:00:00,16.68,16.73,16.67,16.69,192800.0,14.9131,14.9578,14.9042,14.9221,192800.0
2006-08-09 12:30:00,16.68,16.69,16.56,16.59,228000.0,14.9131,14.9221,14.8058,14.8327,228000.0
2006-08-09 13:00:00,16.58,16.58,16.44,16.49,264400.0,14.8237,14.8237,14.6985,14.7433,264400.0
2006-08-09 13:30:00,16.48,16.57,16.46,16.51,106000.0,14.7343,14.8148,14.7164,14.7611,106000.0
2006-08-09 14:00:00,16.51,16.53,16.42,16.46,155200.0,14.7611,14.779,14.6807,14.7164,155200.0
2006-08-09 14:30:00,16.45,16.53,16.33,16.35,331600.0,14.7075,14.779,14.6002,14.6181,331600.0
2006-08-09 15:00:00,16.34,16.35,16.25,16.27,333600.0,14.6091,14.6181,14.5287,14.5466,333600.0
2006-08-09 15:30:00,16.27,16.3,16.2,16.2,599200.0,14.5466,14.5734,14.484,14.484,599200.0
2006-08-10 09:30:00,16.27,16.42,16.16,16.36,563600.0,14.5466,14.6807,14.4482,14.627,563600.0
2006-08-10 10:00:00,16.35,16.5,16.21,16.47,326400.0,14.6181,14.7522,14.4929,14.7254,326400.0
2006-08-10 10:30:00,16.48,16.52,16.3,16.37,459200.0,14.7343,14.7701,14.5734,14.636,459200.0
2006-08-10 11:00:00,16.39,16.49,16.38,16.44,111200.0,14.6538,14.7433,14.6449,14.6985,111200.0
2006-08-10 11:30:00,16.44,16.46,16.32,16.42,128800.0,14.6985,14.7164,14.5913,14.6807,128800.0
2006-08-10 12:00:00,16.41,16.5,16.37,16.48,128800.0,14.6717,14.7522,14.636,14.7343,128800.0
2006-08-10 12:30:00,16.48,16.52,16.43,16.47,116800.0,14.7343,14.7701,14.6896,14.7254,116800.0
2006-08-10 13:00:00,16.47,16.59,16.46,16.54,321200.0,14.7254,14.8327,14.7164,14.788,321200.0
2006-08-10 13:30:00,16.53,16.71,16.52,16.67,482000.0,14.779,14.9399,14.7701,14.9042,482000.0
2006-08-10 14:00:00,16.67,16.75,16.59,16.64,417200.0,14.9042,14.9757,14.8327,14.8774,417200.0
2006-08-10 14:30:00,16.65,16.66,16.48,16.57,242000.0,14.8863,14.8952,14.7343,14.8148,242000.0
2006-08-10 15:00:00,16.55,16.58,16.47,16.51,190800.0,14.7969,14.8237,14.7254,14.7611,190800.0
2006-08-10 15:30:00,16.51,16.66,16.48,16.55,330800.0,14.7611,14.8952,14.7343,14.7969,330800.0
2006-08-11 09:30:00,16.44,16.5,16.33,16.36,260800.0,14.6985,14.7522,14.6002,14.627,260800.0
2006-08-11 10:00:00,16.36,16.53,16.29,16.51,307600.0,14.627,14.779,14.5644,14.7611,307600.0
2006-08-11 10:30:00,16.51,16.6,16.49,16.53,234400.0,14.7611,14.8416,14.7433,14.779,234400.0
2006-08-11 11:00:00,16.53,16.55,16.43,16.45,158800.0,14.779,14.7969,14.6896,14.7075,158800.0
2006-08-11 11:30:00,16.45,16.47,16.4,16.44,154400.0,14.7075,14.7254,14.6628,14.6985,154400.0
2006-08-11 12:00:00,16.43,16.44,16.31,16.37,242400.0,14.6896,14.6985,14.5823,14.636,242400.0
2006-08-11 12:30:00,16.37,16.39,16.31,16.34,217600.0,14.636,14.6538,14.5823,14.6091,217600.0
2006-08-11 13:00:00,16.35,16.41,16.28,16.29,132400.0,14.6181,14.6717,14.5555,14.5644,132400.0
2006-08-11 13:30:00,16.28,16.38,16.28,16.35,143600.0,14.5555,14.6449,14.5555,14.6181,143600.0
2006-08-11 14:00:00,16.37,16.42,16.35,16.36,116800.0,14.636,14.6807,14.6181,14.627,116800.0
2006-08-11 14:30:00,16.35,16.38,16.32,16.32,61600.0,14.6181,14.6449,14.5913,14.5913,61600.0
2006-08-11 15:00:00,16.32,16.4,16.29,16.4,145600.0,14.5913,14.6628,14.5644,14.6628,145600.0
2006-08-11 15:30:00,16.41,16.43,16.34,16.43,370000.0,14.6717,14.6896,14.6091,14.6896,370000.0
2006-08-14 09:30:00,16.64,16.73,16.54,16.68,290400.0,14.8774,14.9578,14.788,14.9131,290400.0
2006-08-14 10:00:00,16.68,16.75,16.68,16.72,283600.0,14.9131,14.9757,14.9131,14.9489,283600.0
2006-08-14 10:30:00,16.71,16.75,16.71,16.74,206000.0,14.9399,14.9757,14.9399,14.9668,206000.0
2006-08-14 11:00:00,16.73,16.93,16.73,16.83,476400.0,14.9578,15.1366,14.9578,15.0472,476400.0
2006-08-14 11:30:00,16.83,16.92,16.77,16.9,189600.0,15.0472,15.1277,14.9936,15.1098,189600.0
2006-08-14 12:00:00,16.91,16.97,16.9,16.9,475600.0,15.1188,15.1724,15.1098,15.1098,475600.0
2006-08-14 12:30:00,16.9,16.91,16.82,16.83,205200.0,15.1098,15.1188,15.0383,15.0472,205200.0
2006-08-14 13:00:00,16.84,16.86,16.81,16.83,113200.0,15.0562,15.0741,15.0294,15.0472,113200.0
2006-08-14 13:30:00,16.84,16.88,16.82,16.83,169200.0,15.0562,15.0919,15.0383,15.0472,169200.0
2006-08-14 14:00:00,16.82,16.86,16.7,16.75,192400.0,15.0383,15.0741,14.931,14.9757,192400.0
2006-08-14 14:30:00,16.75,16.82,16.63,16.63,234000.0,14.9757,15.0383,14.8684,14.8684,234000.0
2006-08-14 15:00:00,16.63,16.64,16.55,16.62,310800.0,14.8684,14.8774,14.7969,14.8595,310800.0
2006-08-14 15:30:00,16.61,16.69,16.57,16.63,352800.0,14.8505,14.9221,14.8148,14.8684,352800.0
2006-08-15 09:30:00,16.96,17.07,16.74,16.88,444800.0,15.1635,15.2618,14.9668,15.0919,444800.0
2006-08-15 10:00:00,16.89,16.95,16.86,16.93,329200.0,15.1009,15.1545,15.0741,15.1366,329200.0
2006-08-15 10:30:00,16.93,17.15,16.91,17.09,669200.0,15.1366,15.3333,15.1188,15.2797,669200.0
2006-08-15 11:00:00,17.08,17.15,17.05,17.1,233600.0,15.2708,15.3333,15.2439,15.2886,233600.0
2006-08-15 11:30:00,17.1,17.15,17.06,17.11,279600.0,15.2886,15.3333,15.2529,15.2976,279600.0
2006-08-15 12:00:00,17.11,17.13,17.07,17.07,114800.0,15.2976,15.3155,15.2618,15.2618,114800.0
2006-08-15 12:30:00,17.09,17.13,17.06,17.13,226400.0,15.2797,15.3155,15.2529,15.3155,226400.0
2006-08-15 13:00:00,17.13,17.18,17.1,17.14,300000.0,15.3155,15.3602,15.2886,15.3244,300000.0
2006-08-15 13:30:00,17.14,17.24,17.13,17.21,260800.0,15.3244,15.4138,15.3155,15.387,260800.0
2006-08-15 14:00:00,17.21,17.25,17.2,17.23,434400.0,15.387,15.4227,15.378,15.4049,434400.0
2006-08-15 14:30:00,17.24,17.33,17.23,17.32,505600.0,15.4138,15.4943,15.4049,15.4853,505600.0
2006-08-15 15:00:00,17.32,17.37,17.28,17.35,566000.0,15.4853,15.53,15.4496,15.5122,566000.0
2006-08-15 15:30:00,17.34,17.42,17.33,17.42,1005200.0,15.5032,15.5747,15.4943,15.5747,1005200.0
2006-08-16 09:30:00,17.45,17.58,17.4,17.45,1236800.0,15.6016,15.7178,15.5569,15.6016,1236800.0
2006-08-16 10:00:00,17.45,17.47,17.23,17.23,500800.0,15.6016,15.6194,15.4049,15.4049,500800.0
2006-08-16 10:30:00,17.24,17.33,17.22,17.29,417600.0,15.4138,15.4943,15.3959,15.4585,417600.0
2006-08-16 11:00:00,17.3,17.32,17.25,17.27,418400.0,15.4675,15.4853,15.4227,15.4406,418400.0
2006-08-16 11:30:00,17.27,17.43,17.27,17.38,258000.0,15.4406,15.5837,15.4406,15.539,258000.0
2006-08-16 12:00:00,17.38,17.48,17.34,17.45,182400.0,15.539,15.6284,15.5032,15.6016,182400.0
2006-08-16 12:30:00,17.45,17.5,17.4,17.4,254000.0,15.6016,15.6463,15.5569,15.5569,254000.0
2006-08-16 13:00:00,17.4,17.49,17.39,17.46,216000.0,15.5569,15.6373,15.5479,15.6105,216000.0
2006-08-16 13:30:00,17.46,17.49,17.43,17.49,128000.0,15.6105,15.6373,15.5837,15.6373,128000.0
2006-08-16 14:00:00,17.49,17.67,17.48,17.63,642800.0,15.6373,15.7983,15.6284,15.7625,642800.0
2006-08-16 14:30:00,17.63,17.68,17.57,17.68,527600.0,15.7625,15.8072,15.7089,15.8072,527600.0
2006-08-16 15:00:00,17.68,17.74,17.66,17.67,444000.0,15.8072,15.8608,15.7893,15.7983,444000.0
2006-08-16 15:30:00,17.67,17.68,17.55,17.63,716000.0,15.7983,15.8072,15.691,15.7625,716000.0
2006-08-17 09:30:00,17.61,17.69,17.44,17.55,451200.0,15.7446,15.8161,15.5926,15.691,451200.0
2006-08-17 10:00:00,17.54,17.63,17.45,17.48,462400.0,15.682,15.7625,15.6016,15.6284,462400.0
2006-08-17 10:30:00,17.47,17.5,17.41,17.49,352800.0,15.6194,15.6463,15.5658,15.6373,352800.0
2006-08-17 11:00:00,17.5,17.5,17.45,17.47,253200.0,15.6463,15.6463,15.6016,15.6194,253200.0
2006-08-17 11:30:00,17.48,17.55,17.47,17.51,229600.0,15.6284,15.691,15.6194,15.6552,229600.0
2006-08-17 12:00:00,17.5,17.5,17.43,17.49,341200.0,15.6463,15.6463,15.5837,15.6373,341200.0
2006-08-17 12:30:00,17.49,17.62,17.49,17.61,150400.0,15.6373,15.7536,15.6373,15.7446,150400.0
2006-08-17 13:00:00,17.61,17.61,17.56,17.57,451600.0,15.7446,15.7446,15.6999,15.7089,451600.0
2006-08-17 13:30:00,17.56,17.57,17.49,17.5,286400.0,15.6999,15.7089,15.6373,15.6463,286400.0
2006-08-17 14:00:00,17.5,17.53,17.45,17.48,525200.0,15.6463,15.6731,15.6016,15.6284,525200.0
2006-08-17 14:30:00,17.48,17.54,17.46,17.5,440000.0,15.6284,15.682,15.6105,15.6463,440000.0
2006-08-17 15:00:00,17.5,17.58,17.5,17.57,247600.0,15.6463,15.7178,15.6463,15.7089,247600.0
2006-08-17 15:30:00,17.58,17.61,17.5,17.55,503200.0,15.7178,15.7446,15.6463,15.691,503200.0
2006-08-18 09:30:00,17.56,17.62,17.33,17.34,1353200.0,15.6999,15.7536,15.4943,15.5032,1353200.0
2006-08-18 10:00:00,17.34,17.59,17.34,17.54,232400.0,15.5032,15.7267,15.5032,15.682,232400.0
2006-08-18 10:30:00,17.56,17.56,17.44,17.48,430400.0,15.6999,15.6999,15.5926,15.6284,430400.0
2006-08-18 11:00:00,17.5,17.58,17.49,17.51,241200.0,15.6463,15.7178,15.6373,15.6552,241200.0
2006-08-18 11:30:00,17.51,17.65,17.49,17.64,190800.0,15.6552,15.7804,15.6373,15.7714,190800.0
2006-08-18 12:00:00,17.64,17.68,17.62,17.67,143600.0,15.7714,15.8072,15.7536,15.7983,143600.0
2006-08-18 12:30:00,17.67,17.75,17.66,17.71,230400.0,15.7983,15.8698,15.7893,15.834,230400.0
2006-08-18 13:00:00,17.7,17.75,17.68,17.7,320000.0,15.8251,15.8698,15.8072,15.8251,320000.0
2006-08-18 13:30:00,17.7,17.75,17.67,17.67,98000.0,15.8251,15.8698,15.7983,15.7983,98000.0
2006-08-18 14:00:00,17.68,17.71,17.65,17.69,76800.0,15.8072,15.834,15.7804,15.8161,76800.0
2006-08-18 14:30:00,17.7,17.74,17.68,17.73,170000.0,15.8251,15.8608,15.8072,15.8519,170000.0
2006-08-18 15:00:00,17.73,17.75,17.68,17.73,382800.0,15.8519,15.8698,15.8072,15.8519,382800.0
2006-08-18 15:30:00,17.73,17.75,17.65,17.71,863600.0,15.8519,15.8698,15.7804,15.834,863600.0
2006-08-21 09:30:00,17.68,17.68,17.37,17.37,498800.0,15.8072,15.8072,15.53,15.53,498800.0
2006-08-21 10:00:00,17.38,17.44,17.33,17.37,397200.0,15.539,15.5926,15.4943,15.53,397200.0
2006-08-21 10:30:00,17.35,17.4,17.32,17.34,276800.0,15.5122,15.5569,15.4853,15.5032,276800.0
2006-08-21 11:00:00,17.34,17.34,17.25,17.33,199200.0,15.5032,15.5032,15.4227,15.4943,199200.0
2006-08-21 11:30:00,17.33,17.34,17.27,17.3,144400.0,15.4943,15.5032,15.4406,15.4675,144400.0
2006-08-21 12:00:00,17.3,17.42,17.3,17.4,118400.0,15.4675,15.5747,15.4675,15.5569,118400.0
2006-08-21 12:30:00,17.4,17.49,17.4,17.45,123200.0,15.5569,15.6373,15.5569,15.6016,123200.0
2006-08-21 13:00:00,17.43,17.53,17.43,17.5,169600.0,15.5837,15.6731,15.5837,15.6463,169600.0
2006-08-21 13:30:00,17.5,17.53,17.49,17.51,95200.0,15.6463,15.6731,15.6373,15.6552,95200.0
2006-08-21 14:00:00,17.51,17.52,17.44,17.45,84800.0,15.6552,15.6641,15.5926,15.6016,84800.0
2006-08-21 14:30:00,17.45,17.5,17.39,17.42,148800.0,15.6016,15.6463,15.5479,15.5747,148800.0
2006-08-21 15:00:00,17.42,17.49,17.38,17.48,172000.0,15.5747,15.6373,15.539,15.6284,172000.0
2006-08-21 15:30:00,17.48,17.53,17.42,17.42,325200.0,15.6284,15.6731,15.5747,15.5747,325200.0
2006-08-22 09:30:00,17.46,17.65,17.3,17.64,342800.0,15.6105,15.7804,15.4675,15.7714,342800.0
2006-08-22 10:00:00,17.65,17.71,17.57,17.57,288000.0,15.7804,15.834,15.7089,15.7089,288000.0
2006-08-22 10:30:00,17.59,17.61,17.5,17.54,188000.0,15.7267,15.7446,15.6463,15.682,188000.0
2006-08-22 11:00:00,17.54,17.65,17.49,17.63,164800.0,15.682,15.7804,15.6373,15.7625,164800.0
2006-08-22 11:30:00,17.64,17.66,17.6,17.63,126800.0,15.7714,15.7893,15.7357,15.7625,126800.0
2006-08-22 12:00:00,17.62,17.63,17.53,17.56,136400.0,15.7536,15.7625,15.6731,15.6999,136400.0
2006-08-22 12:30:00,17.56,17.57,17.52,17.57,108800.0,15.6999,15.7089,15.6641,15.7089,108800.0
2006-08-22 13:00:00,17.56,17.56,17.49,17.5,271600.0,15.6999,15.6999,15.6373,15.6463,271600.0
2006-08-22 13:30:00,17.49,17.57,17.46,17.57,141600.0,15.6373,15.7089,15.6105,15.7089,141600.0
2006-08-22 14:00:00,17.55,17.55,17.44,17.5,133600.0,15.691,15.691,15.5926,15.6463,133600.0
2006-08-22 14:30:00,17.49,17.58,17.48,17.58,86800.0,15.6373,15.7178,15.6284,15.7178,86800.0
2006-08-22 15:00:00,17.56,17.61,17.51,17.51,157600.0,15.6999,15.7446,15.6552,15.6552,157600.0
2006-08-22 15:30:00,17.51,17.65,17.5,17.63,420000.0,15.6552,15.7804,15.6463,15.7625,420000.0
2006-08-23 09:30:00,17.77,17.81,17.65,17.73,513200.0,15.8877,15.9234,15.7804,15.8519,513200.0
2006-08-23 10:00:00,17.71,17.73,17.51,17.53,241600.0,15.834,15.8519,15.6552,15.6731,241600.0
2006-08-23 10:30:00,17.52,17.56,17.38,17.43,249600.0,15.6641,15.6999,15.539,15.5837,249600.0
2006-08-23 11:00:00,17.43,17.43,17.25,17.31,216400.0,15.5837,15.5837,15.4227,15.4764,216400.0
2006-08-23 11:30:00,17.31,17.49,17.31,17.48,196800.0,15.4764,15.6373,15.4764,15.6284,196800.0
2006-08-23 12:00:00,17.48,17.54,17.43,17.43,109200.0,15.6284,15.682,15.5837,15.5837,109200.0
2006-08-23 12:30:00,17.45,17.51,17.41,17.49,67600.0,15.6016,15.6552,15.5658,15.6373,67600.0
2006-08-23 13:00:00,17.49,17.49,17.4,17.42,106000.0,15.6373,15.6373,15.5569,15.5747,106000.0
2006-08-23 13:30:00,17.43,17.43,17.25,17.25,256000.0,15.5837,15.5837,15.4227,15.4227,256000.0
2006-08-23 14:00:00,17.25,17.29,17.2,17.2,374000.0,15.4227,15.4585,15.378,15.378,374000.0
2006-08-23 14:30:00,17.21,17.27,17.2,17.23,163200.0,15.387,15.4406,15.378,15.4049,163200.0
2006-08-23 15:00:00,17.24,17.26,17.2,17.23,193600.0,15.4138,15.4317,15.378,15.4049,193600.0
2006-08-23 15:30:00,17.23,17.32,17.19,17.29,505600.0,15.4049,15.4853,15.3691,15.4585,505600.0
2006-08-24 09:30:00,17.42,17.44,17.28,17.33,226800.0,15.5747,15.5926,15.4496,15.4943,226800.0
2006-08-24 10:00:00,17.34,17.34,17.19,17.25,184000.0,15.5032,15.5032,15.3691,15.4227,184000.0
2006-08-24 10:30:00,17.23,17.29,17.13,17.27,160800.0,15.4049,15.4585,15.3155,15.4406,160800.0
2006-08-24 11:00:00,17.27,17.27,17.17,17.22,108400.0,15.4406,15.4406,15.3512,15.3959,108400.0
2006-08-24 11:30:00,17.21,17.26,17.19,17.24,98800.0,15.387,15.4317,15.3691,15.4138,98800.0
2006-08-24 12:00:00,17.24,17.24,17.18,17.2,85600.0,15.4138,15.4138,15.3602,15.378,85600.0
2006-08-24 12:30:00,17.2,17.27,17.2,17.24,121200.0,15.378,15.4406,15.378,15.4138,121200.0
2006-08-24 13:00:00,17.25,17.35,17.24,17.34,353200.0,15.4227,15.5122,15.4138,15.5032,353200.0
2006-08-24 13:30:00,17.35,17.4,17.31,17.38,82800.0,15.5122,15.5569,15.4764,15.539,82800.0
2006-08-24 14:00:00,17.38,17.46,17.37,17.41,133600.0,15.539,15.6105,15.53,15.5658,133600.0
2006-08-24 14:30:00,17.41,17.46,17.39,17.45,118800.0,15.5658,15.6105,15.5479,15.6016,118800.0
2006-08-24 15:00:00,17.45,17.45,17.31,17.4,168800.0,15.6016,15.6016,15.4764,15.5569,168800.0
2006-08-24 15:30:00,17.39,17.43,17.36,17.42,202000.0,15.5479,15.5837,15.5211,15.5747,202000.0
2006-08-25 09:30:00,17.31,17.47,17.28,17.43,320800.0,15.4764,15.6194,15.4496,15.5837,320800.0
2006-08-25 10:00:00,17.42,17.58,17.34,17.42,292000.0,15.5747,15.7178,15.5032,15.5747,292000.0
2006-08-25 10:30:00,17.42,17.43,17.27,17.29,175600.0,15.5747,15.5837,15.4406,15.4585,175600.0
2006-08-25 11:00:00,17.28,17.32,17.25,17.32,195600.0,15.4496,15.4853,15.4227,15.4853,195600.0
2006-08-25 11:30:00,17.31,17.34,17.27,17.29,176000.0,15.4764,15.5032,15.4406,15.4585,176000.0
2006-08-25 12:00:00,17.3,17.36,17.29,17.35,273200.0,15.4675,15.5211,15.4585,15.5122,273200.0
2006-08-25 12:30:00,17.36,17.44,17.27,17.3,208000.0,15.5211,15.5926,15.4406,15.4675,208000.0
2006-08-25 13:00:00,17.3,17.35,17.25,17.32,139600.0,15.4675,15.5122,15.4227,15.4853,139600.0
2006-08-25 13:30:00,17.33,17.35,17.3,17.31,118000.0,15.4943,15.5122,15.4675,15.4764,118000.0
2006-08-25 14:00:00,17.31,17.33,17.28,17.33,350800.0,15.4764,15.4943,15.4496,15.4943,350800.0
2006-08-25 14:30:00,17.32,17.34,17.29,17.31,133200.0,15.4853,15.5032,15.4585,15.4764,133200.0
2006-08-25 15:00:00,17.32,17.34,17.28,17.29,425200.0,15.4853,15.5032,15.4496,15.4585,425200.0
2006-08-25 15:30:00,17.3,17.33,17.24,17.24,490400.0,15.4675,15.4943,15.4138,15.4138,490400.0
2006-08-28 09:30:00,17.25,17.37,17.13,17.34,233200.0,15.4227,15.53,15.3155,15.5032,233200.0
2006-08-28 10:00:00,17.34,17.42,17.26,17.42,159600.0,15.5032,15.5747,15.4317,15.5747,159600.0
2006-08-28 10:30:00,17.41,17.53,17.41,17.51,320400.0,15.5658,15.6731,15.5658,15.6552,320400.0
2006-08-28 11:00:00,17.51,17.55,17.48,17.52,133200.0,15.6552,15.691,15.6284,15.6641,133200.0
2006-08-28 11:30:00,17.52,17.61,17.49,17.59,220800.0,15.6641,15.7446,15.6373,15.7267,220800.0
2006-08-28 12:00:00,17.59,17.66,17.57,17.64,240400.0,15.7267,15.7893,15.7089,15.7714,240400.0
2006-08-28 12:30:00,17.64,17.67,17.63,17.66,70000.0,15.7714,15.7983,15.7625,15.7893,70000.0
2006-08-28 13:00:00,17.67,17.7,17.67,17.68,133600.0,15.7983,15.8251,15.7983,15.8072,133600.0
2006-08-28 13:30:00,17.68,17.77,17.68,17.76,299600.0,15.8072,15.8877,15.8072,15.8787,299600.0
2006-08-28 14:00:00,17.76,17.79,17.71,17.76,178000.0,15.8787,15.9055,15.834,15.8787,178000.0
2006-08-28 14:30:00,17.76,17.78,17.75,17.77,282000.0,15.8787,15.8966,15.8698,15.8877,282000.0
2006-08-28 15:00:00,17.77,17.8,17.72,17.73,350000.0,15.8877,15.9145,15.843,15.8519,350000.0
2006-08-28 15:30:00,17.73,17.8,17.65,17.8,767600.0,15.8519,15.9145,15.7804,15.9145,767600.0
2006-08-29 09:30:00,17.8,17.9,17.71,17.86,598800.0,15.9145,16.0039,15.834,15.9681,598800.0
2006-08-29 10:00:00,17.85,17.85,17.58,17.58,498400.0,15.9592,15.9592,15.7178,15.7178,498400.0
2006-08-29 10:30:00,17.58,17.59,17.38,17.43,888800.0,15.7178,15.7267,15.539,15.5837,888800.0
2006-08-29 11:00:00,17.43,17.45,17.27,17.31,704000.0,15.5837,15.6016,15.4406,15.4764,704000.0
2006-08-29 11:30:00,17.31,17.31,17.23,17.24,389200.0,15.4764,15.4764,15.4049,15.4138,389200.0
2006-08-29 12:00:00,17.24,17.34,17.19,17.33,480800.0,15.4138,15.5032,15.3691,15.4943,480800.0
2006-08-29 12:30:00,17.32,17.37,17.3,17.35,353600.0,15.4853,15.53,15.4675,15.5122,353600.0
2006-08-29 13:00:00,17.35,17.45,17.34,17.42,258400.0,15.5122,15.6016,15.5032,15.5747,258400.0
2006-08-29 13:30:00,17.42,17.46,17.36,17.38,302800.0,15.5747,15.6105,15.5211,15.539,302800.0
2006-08-29 14:00:00,17.38,17.52,17.31,17.43,690000.0,15.539,15.6641,15.4764,15.5837,690000.0
2006-08-29 14:30:00,17.43,17.52,17.42,17.48,355200.0,15.5837,15.6641,15.5747,15.6284,355200.0
2006-08-29 15:00:00,17.49,17.58,17.46,17.55,390400.0,15.6373,15.7178,15.6105,15.691,390400.0
2006-08-29 15:30:00,17.56,17.64,17.52,17.63,931600.0,15.6999,15.7714,15.6641,15.7625,931600.0
2006-08-30 09:30:00,17.74,17.74,17.44,17.5,316000.0,15.8608,15.8608,15.5926,15.6463,316000.0
2006-08-30 10:00:00,17.5,17.73,17.5,17.61,430800.0,15.6463,15.8519,15.6463,15.7446,430800.0
2006-08-30 10:30:00,17.64,17.77,17.61,17.66,338400.0,15.7714,15.8877,15.7446,15.7893,338400.0
2006-08-30 11:00:00,17.66,17.68,17.61,17.66,115600.0,15.7893,15.8072,15.7446,15.7893,115600.0
2006-08-30 11:30:00,17.66,17.67,17.5,17.57,190000.0,15.7893,15.7983,15.6463,15.7089,190000.0
2006-08-30 12:00:00,17.59,17.63,17.54,17.56,126000.0,15.7267,15.7625,15.682,15.6999,126000.0
2006-08-30 12:30:00,17.55,17.6,17.53,17.57,155200.0,15.691,15.7357,15.6731,15.7089,155200.0
2006-08-30 13:00:00,17.56,17.6,17.54,17.55,148800.0,15.6999,15.7357,15.682,15.691,148800.0
2006-08-30 13:30:00,17.55,17.58,17.5,17.53,219200.0,15.691,15.7178,15.6463,15.6731,219200.0
2006-08-30 14:00:00,17.52,17.57,17.48,17.56,137600.0,15.6641,15.7089,15.6284,15.6999,137600.0
2006-08-30 14:30:00,17.56,17.57,17.46,17.54,192800.0,15.6999,15.7089,15.6105,15.682,192800.0
2006-08-30 15:00:00,17.55,17.68,17.55,17.67,193600.0,15.691,15.8072,15.691,15.7983,193600.0
2006-08-30 15:30:00,17.67,17.69,17.61,17.68,252400.0,15.7983,15.8161,15.7446,15.8072,252400.0
2006-08-31 09:30:00,17.72,17.82,17.57,17.76,443600.0,15.843,15.9324,15.7089,15.8787,443600.0
2006-08-31 10:00:00,17.75,17.78,17.57,17.6,359200.0,15.8698,15.8966,15.7089,15.7357,359200.0
2006-08-31 10:30:00,17.59,17.63,17.48,17.57,375200.0,15.7267,15.7625,15.6284,15.7089,375200.0
2006-08-31 11:00:00,17.57,17.65,17.46,17.49,160400.0,15.7089,15.7804,15.6105,15.6373,160400.0
2006-08-31 11:30:00,17.49,17.57,17.48,17.54,199600.0,15.6373,15.7089,15.6284,15.682,199600.0
2006-08-31 12:00:00,17.54,17.59,17.53,17.55,142000.0,15.682,15.7267,15.6731,15.691,142000.0
2006-08-31 12:30:00,17.55,17.58,17.54,17.54,162000.0,15.691,15.7178,15.682,15.682,162000.0
2006-08-31 13:00:00,17.54,17.54,17.5,17.52,79600.0,15.682,15.682,15.6463,15.6641,79600.0
2006-08-31 13:30:00,17.52,17.58,17.52,17.54,70800.0,15.6641,15.7178,15.6641,15.682,70800.0
2006-08-31 14:00:00,17.55,17.58,17.53,17.55,101600.0,15.691,15.7178,15.6731,15.691,101600.0
2006-08-31 14:30:00,17.55,17.57,17.5,17.54,193600.0,15.691,15.7089,15.6463,15.682,193600.0
2006-08-31 15:00:00,17.54,17.57,17.49,17.52,321200.0,15.682,15.7089,15.6373,15.6641,321200.0
2006-08-31 15:30:00,17.51,17.52,17.45,17.48,802000.0,15.6552,15.6641,15.6016,15.6284,802000.0
2006-09-01 09:30:00,17.61,17.74,17.53,17.64,294800.0,15.7446,15.8608,15.6731,15.7714,294800.0
2006-09-01 10:00:00,17.64,17.64,17.47,17.55,504400.0,15.7714,15.7714,15.6194,15.691,504400.0
2006-09-01 10:30:00,17.55,17.63,17.53,17.61,302800.0,15.691,15.7625,15.6731,15.7446,302800.0
2006-09-01 11:00:00,17.6,17.61,17.55,17.55,190000.0,15.7357,15.7446,15.691,15.691,190000.0
2006-09-01 11:30:00,17.55,17.55,17.53,17.55,181200.0,15.691,15.691,15.6731,15.691,181200.0
2006-09-01 12:00:00,17.55,17.57,17.54,17.56,198400.0,15.691,15.7089,15.682,15.6999,198400.0
2006-09-01 12:30:00,17.56,17.61,17.55,17.61,222400.0,15.6999,15.7446,15.691,15.7446,222400.0
2006-09-01 13:00:00,17.61,17.63,17.51,17.51,227200.0,15.7446,15.7625,15.6552,15.6552,227200.0
2006-09-01 13:30:00,17.51,17.59,17.49,17.51,180400.0,15.6552,15.7267,15.6373,15.6552,180400.0
2006-09-01 14:00:00,17.52,17.58,17.49,17.56,98000.0,15.6641,15.7178,15.6373,15.6999,98000.0
2006-09-01 14:30:00,17.56,17.56,17.46,17.5,196800.0,15.6999,15.6999,15.6105,15.6463,196800.0
2006-09-01 15:00:00,17.5,17.51,17.48,17.5,140800.0,15.6463,15.6552,15.6284,15.6463,140800.0
2006-09-01 15:30:00,17.5,17.5,17.43,17.43,324000.0,15.6463,15.6463,15.5837,15.5837,324000.0
2006-09-05 09:30:00,17.52,17.6,17.38,17.6,918800.0,15.6641,15.7357,15.539,15.7357,918800.0
2006-09-05 10:00:00,17.6,17.7,17.57,17.66,428400.0,15.7357,15.8251,15.7089,15.7893,428400.0
2006-09-05 10:30:00,17.66,17.68,17.61,17.66,320400.0,15.7893,15.8072,15.7446,15.7893,320400.0
2006-09-05 11:00:00,17.65,17.75,17.64,17.75,313200.0,15.7804,15.8698,15.7714,15.8698,313200.0
2006-09-05 11:30:00,17.75,17.88,17.74,17.85,803600.0,15.8698,15.986,15.8608,15.9592,803600.0
2006-09-05 12:00:00,17.86,17.92,17.81,17.83,410000.0,15.9681,16.0218,15.9234,15.9413,410000.0
2006-09-05 12:30:00,17.83,17.85,17.78,17.83,133200.0,15.9413,15.9592,15.8966,15.9413,133200.0
2006-09-05 13:00:00,17.83,17.84,17.77,17.77,188000.0,15.9413,15.9503,15.8877,15.8877,188000.0
2006-09-05 13:30:00,17.77,17.8,17.73,17.75,193200.0,15.8877,15.9145,15.8519,15.8698,193200.0
2006-09-05 14:00:00,17.75,17.81,17.73,17.75,178000.0,15.8698,15.9234,15.8519,15.8698,178000.0
2006-09-05 14:30:00,17.74,17.79,17.73,17.78,168400.0,15.8608,15.9055,15.8519,15.8966,168400.0
2006-09-05 15:00:00,17.77,17.79,17.73,17.78,217600.0,15.8877,15.9055,15.8519,15.8966,217600.0
2006-09-05 15:30:00,17.79,17.88,17.78,17.88,552400.0,15.9055,15.986,15.8966,15.986,552400.0
2006-09-06 09:30:00,17.69,17.79,17.56,17.68,634000.0,15.8161,15.9055,15.6999,15.8072,634000.0
2006-09-06 10:00:00,17.69,17.76,17.65,17.73,203200.0,15.8161,15.8787,15.7804,15.8519,203200.0
2006-09-06 10:30:00,17.72,17.73,17.55,17.55,305600.0,15.843,15.8519,15.691,15.691,305600.0
2006-09-06 11:00:00,17.56,17.65,17.55,17.63,151200.0,15.6999,15.7804,15.691,15.7625,151200.0
2006-09-06 11:30:00,17.63,17.64,17.55,17.57,248800.0,15.7625,15.7714,15.691,15.7089,248800.0
2006-09-06 12:00:00,17.57,17.63,17.55,17.56,287600.0,15.7089,15.7625,15.691,15.6999,287600.0
2006-09-06 12:30:00,17.56,17.66,17.55,17.63,204400.0,15.6999,15.7893,15.691,15.7625,204400.0
2006-09-06 13:00:00,17.63,17.69,17.6,17.68,156800.0,15.7625,15.8161,15.7357,15.8072,156800.0
2006-09-06 13:30:00,17.68,17.71,17.67,17.67,107600.0,15.8072,15.834,15.7983,15.7983,107600.0
2006-09-06 14:00:00,17.68,17.72,17.59,17.63,214800.0,15.8072,15.843,15.7267,15.7625,214800.0
2006-09-06 14:30:00,17.61,17.65,17.5,17.52,316400.0,15.7446,15.7804,15.6463,15.6641,316400.0
2006-09-06 15:00:00,17.52,17.57,17.45,17.5,392000.0,15.6641,15.7089,15.6016,15.6463,392000.0
2006-09-06 15:30:00,17.5,17.56,17.43,17.46,411200.0,15.6463,15.6999,15.5837,15.6105,411200.0
2006-09-07 09:30:00,17.42,17.5,17.34,17.44,347200.0,15.5747,15.6463,15.5032,15.5926,347200.0
2006-09-07 10:00:00,17.44,17.45,17.2,17.23,410000.0,15.5926,15.6016,15.378,15.4049,410000.0
2006-09-07 10:30:00,17.23,17.3,17.11,17.2,376400.0,15.4049,15.4675,15.2976,15.378,376400.0
2006-09-07 11:00:00,17.2,17.4,17.2,17.37,554400.0,15.378,15.5569,15.378,15.53,554400.0
2006-09-07 11:30:00,17.38,17.5,17.37,17.49,313600.0,15.539,15.6463,15.53,15.6373,313600.0
2006-09-07 12:00:00,17.49,17.59,17.44,17.45,462000.0,15.6373,15.7267,15.5926,15.6016,462000.0
2006-09-07 12:30:00,17.46,17.48,17.3,17.3,206800.0,15.6105,15.6284,15.4675,15.4675,206800.0
2006-09-07 13:00:00,17.3,17.31,17.22,17.22,311600.0,15.4675,15.4764,15.3959,15.3959,311600.0
2006-09-07 13:30:00,17.24,17.36,17.23,17.33,217200.0,15.4138,15.5211,15.4049,15.4943,217200.0
2006-09-07 14:00:00,17.32,17.34,17.25,17.33,151600.0,15.4853,15.5032,15.4227,15.4943,151600.0
2006-09-07 14:30:00,17.33,17.34,17.28,17.34,127200.0,15.4943,15.5032,15.4496,15.5032,127200.0
2006-09-07 15:00:00,17.34,17.34,17.24,17.3,189200.0,15.5032,15.5032,15.4138,15.4675,189200.0
2006-09-07 15:30:00,17.3,17.3,17.21,17.23,395600.0,15.4675,15.4675,15.387,15.4049,395600.0
2006-09-08 09:30:00,17.19,17.36,17.19,17.35,250800.0,15.3691,15.5211,15.3691,15.5122,250800.0
2006-09-08 10:00:00,17.35,17.45,17.29,17.45,277200.0,15.5122,15.6016,15.4585,15.6016,277200.0
2006-09-08 10:30:00,17.45,17.53,17.4,17.52,292800.0,15.6016,15.6731,15.5569,15.6641,292800.0
2006-09-08 11:00:00,17.52,17.53,17.42,17.47,179200.0,15.6641,15.6731,15.5747,15.6194,179200.0
2006-09-08 11:30:00,17.47,17.47,17.4,17.42,118800.0,15.6194,15.6194,15.5569,15.5747,118800.0
2006-09-08 12:00:00,17.42,17.44,17.35,17.36,89200.0,15.5747,15.5926,15.5122,15.5211,89200.0
2006-09-08 12:30:00,17.37,17.39,17.35,17.36,105600.0,15.53,15.5479,15.5122,15.5211,105600.0
2006-09-08 13:00:00,17.36,17.41,17.34,17.4,132400.0,15.5211,15.5658,15.5032,15.5569,132400.0
2006-09-08 13:30:00,17.39,17.45,17.37,17.44,168400.0,15.5479,15.6016,15.53,15.5926,168400.0
2006-09-08 14:00:00,17.44,17.44,17.35,17.35,216000.0,15.5926,15.5926,15.5122,15.5122,216000.0
2006-09-08 14:30:00,17.36,17.39,17.35,17.37,118000.0,15.5211,15.5479,15.5122,15.53,118000.0
2006-09-08 15:00:00,17.37,17.41,17.31,17.41,290800.0,15.53,15.5658,15.4764,15.5658,290800.0
2006-09-08 15:30:00,17.4,17.4,17.3,17.32,424400.0,15.5569,15.5569,15.4675,15.4853,424400.0
2006-09-11 09:30:00,17.25,17.26,17.08,17.09,327200.0,15.4227,15.4317,15.2708,15.2797,327200.0
2006-09-11 10:00:00,17.11,17.18,17.1,17.11,322800.0,15.2976,15.3602,15.2886,15.2976,322800.0
2006-09-11 10:30:00,17.1,17.12,17.02,17.06,388800.0,15.2886,15.3065,15.2171,15.2529,388800.0
2006-09-11 11:00:00,17.06,17.22,17.06,17.19,407600.0,15.2529,15.3959,15.2529,15.3691,407600.0
2006-09-11 11:30:00,17.18,17.18,17.05,17.07,208800.0,15.3602,15.3602,15.2439,15.2618,208800.0
2006-09-11 12:00:00,17.07,17.28,17.06,17.25,221600.0,15.2618,15.4496,15.2529,15.4227,221600.0
2006-09-11 12:30:00,17.27,17.31,17.26,17.31,163600.0,15.4406,15.4764,15.4317,15.4764,163600.0
2006-09-11 13:00:00,17.31,17.46,17.31,17.44,203200.0,15.4764,15.6105,15.4764,15.5926,203200.0
2006-09-11 13:30:00,17.44,17.51,17.44,17.47,339200.0,15.5926,15.6552,15.5926,15.6194,339200.0
2006-09-11 14:00:00,17.47,17.52,17.46,17.46,175200.0,15.6194,15.6641,15.6105,15.6105,175200.0
2006-09-11 14:30:00,17.46,17.47,17.39,17.43,103200.0,15.6105,15.6194,15.5479,15.5837,103200.0
2006-09-11 15:00:00,17.43,17.48,17.29,17.33,213600.0,15.5837,15.6284,15.4585,15.4943,213600.0
2006-09-11 15:30:00,17.33,17.42,17.32,17.4,188400.0,15.4943,15.5747,15.4853,15.5569,188400.0
2006-09-12 09:30:00,17.39,17.5,17.34,17.48,312400.0,15.5479,15.6463,15.5032,15.6284,312400.0
2006-09-12 10:00:00,17.49,17.7,17.49,17.66,403200.0,15.6373,15.8251,15.6373,15.7893,403200.0
2006-09-12 10:30:00,17.65,17.71,17.64,17.67,161200.0,15.7804,15.834,15.7714,15.7983,161200.0
2006-09-12 11:00:00,17.68,17.75,17.67,17.72,219600.0,15.8072,15.8698,15.7983,15.843,219600.0
2006-09-12 11:30:00,17.73,17.76,17.71,17.75,226400.0,15.8519,15.8787,15.834,15.8698,226400.0
2006-09-12 12:00:00,17.75,17.75,17.71,17.72,128000.0,15.8698,15.8698,15.834,15.843,128000.0
2006-09-12 12:30:00,17.71,17.75,17.69,17.75,138400.0,15.834,15.8698,15.8161,15.8698,138400.0
2006-09-12 13:00:00,17.75,17.76,17.68,17.74,233600.0,15.8698,15.8787,15.8072,15.8608,233600.0
2006-09-12 13:30:00,17.74,17.82,17.74,17.79,339200.0,15.8608,15.9324,15.8608,15.9055,339200.0
2006-09-12 14:00:00,17.79,17.81,17.75,17.8,281200.0,15.9055,15.9234,15.8698,15.9145,281200.0
2006-09-12 14:30:00,17.8,17.97,17.79,17.96,707200.0,15.9145,16.0665,15.9055,16.0575,707200.0
2006-09-12 15:00:00,17.96,17.97,17.79,17.86,587600.0,16.0575,16.0665,15.9055,15.9681,587600.0
2006-09-12 15:30:00,17.86,17.93,17.84,17.93,492000.0,15.9681,16.0307,15.9503,16.0307,492000.0
2006-09-13 09:30:00,17.98,18.44,17.93,18.43,1875600.0,16.0754,16.4867,16.0307,16.4778,1875600.0
2006-09-13 10:00:00,18.42,18.47,18.25,18.28,930400.0,16.4688,16.5135,16.3168,16.3436,930400.0
2006-09-13 10:30:00,18.28,18.4,18.16,18.38,901600.0,16.3436,16.4509,16.2364,16.433,901600.0
2006-09-13 11:00:00,18.38,18.55,18.38,18.43,843200.0,16.433,16.585,16.433,16.4778,843200.0
2006-09-13 11:30:00,18.43,18.46,18.39,18.41,283600.0,16.4778,16.5046,16.442,16.4599,283600.0
2006-09-13 12:00:00,18.42,18.42,18.25,18.29,476000.0,16.4688,16.4688,16.3168,16.3526,476000.0
2006-09-13 12:30:00,18.29,18.33,18.22,18.24,216800.0,16.3526,16.3883,16.29,16.3079,216800.0
2006-09-13 13:00:00,18.24,18.25,18.15,18.17,309200.0,16.3079,16.3168,16.2274,16.2453,309200.0
2006-09-13 13:30:00,18.17,18.27,18.16,18.22,349600.0,16.2453,16.3347,16.2364,16.29,349600.0
2006-09-13 14:00:00,18.22,18.31,18.21,18.29,439600.0,16.29,16.3705,16.2811,16.3526,439600.0
2006-09-13 14:30:00,18.29,18.3,18.18,18.25,334800.0,16.3526,16.3615,16.2542,16.3168,334800.0
2006-09-13 15:00:00,18.24,18.26,18.19,18.25,421600.0,16.3079,16.3258,16.2632,16.3168,421600.0
2006-09-13 15:30:00,18.25,18.34,18.25,18.29,437600.0,16.3168,16.3973,16.3168,16.3526,437600.0
2006-09-14 09:30:00,18.19,18.24,17.93,17.95,708800.0,16.2632,16.3079,16.0307,16.0486,708800.0
2006-09-14 10:00:00,17.93,18.11,17.89,18.08,504800.0,16.0307,16.1917,15.995,16.1648,504800.0
2006-09-14 10:30:00,18.08,18.17,18.04,18.14,237600.0,16.1648,16.2453,16.1291,16.2185,237600.0
2006-09-14 11:00:00,18.13,18.29,18.08,18.28,273600.0,16.2095,16.3526,16.1648,16.3436,273600.0
2006-09-14 11:30:00,18.28,18.3,18.19,18.23,297600.0,16.3436,16.3615,16.2632,16.2989,297600.0
2006-09-14 12:00:00,18.23,18.24,18.16,18.21,97600.0,16.2989,16.3079,16.2364,16.2811,97600.0
2006-09-14 12:30:00,18.21,18.28,18.19,18.28,187600.0,16.2811,16.3436,16.2632,16.3436,187600.0
2006-09-14 13:00:00,18.28,18.29,18.22,18.28,239200.0,16.3436,16.3526,16.29,16.3436,239200.0
2006-09-14 13:30:00,18.28,18.38,18.28,18.36,362000.0,16.3436,16.433,16.3436,16.4152,362000.0
2006-09-14 14:00:00,18.36,18.43,18.34,18.36,372400.0,16.4152,16.4778,16.3973,16.4152,372400.0
2006-09-14 14:30:00,18.35,18.38,18.25,18.25,269600.0,16.4062,16.433,16.3168,16.3168,269600.0
2006-09-14 15:00:00,18.25,18.31,18.15,18.3,382000.0,16.3168,16.3705,16.2274,16.3615,382000.0
2006-09-14 15:30:00,18.3,18.33,18.21,18.28,366800.0,16.3615,16.3883,16.2811,16.3436,366800.0
2006-09-15 09:30:00,18.41,18.58,18.17,18.22,5134000.0,16.4599,16.6119,16.2453,16.29,5134000.0
2006-09-15 10:00:00,18.23,18.46,18.16,18.18,599200.0,16.2989,16.5046,16.2364,16.2542,599200.0
2006-09-15 10:30:00,18.18,18.22,17.89,18.03,1249200.0,16.2542,16.29,15.995,16.1201,1249200.0
2006-09-15 11:00:00,18.03,18.11,17.9,17.92,485200.0,16.1201,16.1917,16.0039,16.0218,485200.0
2006-09-15 11:30:00,17.91,17.99,17.88,17.9,544800.0,16.0128,16.0844,15.986,16.0039,544800.0
2006-09-15 12:00:00,17.9,18.02,17.85,17.85,459600.0,16.0039,16.1112,15.9592,15.9592,459600.0
2006-09-15 12:30:00,17.86,17.86,17.68,17.78,700400.0,15.9681,15.9681,15.8072,15.8966,700400.0
2006-09-15 13:00:00,17.78,17.99,17.77,17.92,374000.0,15.8966,16.0844,15.8877,16.0218,374000.0
2006-09-15 13:30:00,17.93,18.04,17.93,18.01,254800.0,16.0307,16.1291,16.0307,16.1022,254800.0
2006-09-15 14:00:00,18.0,18.11,17.99,18.09,250800.0,16.0933,16.1917,16.0844,16.1738,250800.0
2006-09-15 14:30:00,18.09,18.14,17.98,18.05,281600.0,16.1738,16.2185,16.0754,16.138,281600.0
2006-09-15 15:00:00,18.06,18.06,17.96,17.99,323200.0,16.1469,16.1469,16.0575,16.0844,323200.0
2006-09-15 15:30:00,18.0,18.01,17.89,17.92,471600.0,16.0933,16.1022,15.995,16.0218,471600.0
2006-09-18 09:30:00,17.96,18.14,17.9,18.08,365600.0,16.0575,16.2185,16.0039,16.1648,365600.0
2006-09-18 10:00:00,18.11,18.31,18.09,18.22,534800.0,16.1917,16.3705,16.1738,16.29,534800.0
2006-09-18 10:30:00,18.22,18.25,18.11,18.13,336800.0,16.29,16.3168,16.1917,16.2095,336800.0
2006-09-18 11:00:00,18.12,18.24,18.1,18.24,344800.0,16.2006,16.3079,16.1827,16.3079,344800.0
2006-09-18 11:30:00,18.24,18.35,18.24,18.32,234400.0,16.3079,16.4062,16.3079,16.3794,234400.0
2006-09-18 12:00:00,18.32,18.33,18.23,18.26,158000.0,16.3794,16.3883,16.2989,16.3258,158000.0
2006-09-18 12:30:00,18.27,18.36,18.24,18.35,202400.0,16.3347,16.4152,16.3079,16.4062,202400.0
2006-09-18 13:00:00,18.35,18.35,18.27,18.28,149200.0,16.4062,16.4062,16.3347,16.3436,149200.0
2006-09-18 13:30:00,18.29,18.29,17.99,18.0,347600.0,16.3526,16.3526,16.0844,16.0933,347600.0
2006-09-18 14:00:00,18.0,18.09,17.97,18.08,199200.0,16.0933,16.1738,16.0665,16.1648,199200.0
2006-09-18 14:30:00,18.06,18.08,17.98,18.06,278400.0,16.1469,16.1648,16.0754,16.1469,278400.0
2006-09-18 15:00:00,18.05,18.13,18.02,18.1,294000.0,16.138,16.2095,16.1112,16.1827,294000.0
2006-09-18 15:30:00,18.11,18.16,18.08,18.13,307600.0,16.1917,16.2364,16.1648,16.2095,307600.0
2006-09-19 09:30:00,18.24,18.32,18.0,18.0,201200.0,16.3079,16.3794,16.0933,16.0933,201200.0
2006-09-19 10:00:00,18.01,18.06,17.88,17.94,381200.0,16.1022,16.1469,15.986,16.0397,381200.0
2006-09-19 10:30:00,17.95,18.15,17.92,18.13,373200.0,16.0486,16.2274,16.0218,16.2095,373200.0
2006-09-19 11:00:00,18.11,18.21,18.05,18.05,268800.0,16.1917,16.2811,16.138,16.138,268800.0
2006-09-19 11:30:00,18.05,18.06,17.83,17.85,466400.0,16.138,16.1469,15.9413,15.9592,466400.0
2006-09-19 12:00:00,17.85,17.92,17.83,17.84,241600.0,15.9592,16.0218,15.9413,15.9503,241600.0
2006-09-19 12:30:00,17.85,17.95,17.85,17.92,162000.0,15.9592,16.0486,15.9592,16.0218,162000.0
2006-09-19 13:00:00,17.91,17.93,17.84,17.87,203200.0,16.0128,16.0307,15.9503,15.9771,203200.0
2006-09-19 13:30:00,17.87,17.88,17.76,17.78,329600.0,15.9771,15.986,15.8787,15.8966,329600.0
2006-09-19 14:00:00,17.78,17.83,17.75,17.78,438800.0,15.8966,15.9413,15.8698,15.8966,438800.0
2006-09-19 14:30:00,17.78,17.85,17.75,17.77,283600.0,15.8966,15.9592,15.8698,15.8877,283600.0
2006-09-19 15:00:00,17.77,17.81,17.76,17.81,387200.0,15.8877,15.9234,15.8787,15.9234,387200.0
2006-09-19 15:30:00,17.81,17.93,17.81,17.93,468000.0,15.9234,16.0307,15.9234,16.0307,468000.0
2006-09-20 09:30:00,18.07,18.25,17.97,18.23,548000.0,16.1559,16.3168,16.0665,16.2989,548000.0
2006-09-20 10:00:00,18.24,18.26,18.18,18.23,444800.0,16.3079,16.3258,16.2542,16.2989,444800.0
2006-09-20 10:30:00,18.24,18.33,18.2,18.31,843600.0,16.3079,16.3883,16.2721,16.3705,843600.0
2006-09-20 11:00:00,18.3,18.4,18.25,18.4,698800.0,16.3615,16.4509,16.3168,16.4509,698800.0
2006-09-20 11:30:00,18.39,18.4,18.25,18.32,288000.0,16.442,16.4509,16.3168,16.3794,288000.0
2006-09-20 12:00:00,18.32,18.32,18.25,18.3,189600.0,16.3794,16.3794,16.3168,16.3615,189600.0
2006-09-20 12:30:00,18.3,18.33,18.19,18.19,500000.0,16.3615,16.3883,16.2632,16.2632,500000.0
2006-09-20 13:00:00,18.19,18.2,18.11,18.12,336800.0,16.2632,16.2721,16.1917,16.2006,336800.0
2006-09-20 13:30:00,18.12,18.17,18.09,18.17,363200.0,16.2006,16.2453,16.1738,16.2453,363200.0
2006-09-20 14:00:00,18.17,18.22,18.0,18.0,538000.0,16.2453,16.29,16.0933,16.0933,538000.0
2006-09-20 14:30:00,18.0,18.06,17.92,18.0,630400.0,16.0933,16.1469,16.0218,16.0933,630400.0
2006-09-20 15:00:00,18.0,18.09,17.98,18.06,380800.0,16.0933,16.1738,16.0754,16.1469,380800.0
2006-09-20 15:30:00,18.06,18.17,18.02,18.17,1188000.0,16.1469,16.2453,16.1112,16.2453,1188000.0
2006-09-21 09:30:00,18.29,18.41,18.24,18.39,879200.0,16.3526,16.4599,16.3079,16.442,879200.0
2006-09-21 10:00:00,18.39,18.47,18.36,18.4,940400.0,16.442,16.5135,16.4152,16.4509,940400.0
2006-09-21 10:30:00,18.39,18.57,18.36,18.54,691200.0,16.442,16.6029,16.4152,16.5761,691200.0
2006-09-21 11:00:00,18.54,18.7,18.54,18.67,689600.0,16.5761,16.7192,16.5761,16.6923,689600.0
2006-09-21 11:30:00,18.68,18.68,18.58,18.6,534800.0,16.7013,16.7013,16.6119,16.6297,534800.0
2006-09-21 12:00:00,18.61,18.61,18.43,18.49,509600.0,16.6387,16.6387,16.4778,16.5314,509600.0
2006-09-21 12:30:00,18.49,18.51,18.28,18.33,420800.0,16.5314,16.5493,16.3436,16.3883,420800.0
2006-09-21 13:00:00,18.31,18.43,18.29,18.43,343200.0,16.3705,16.4778,16.3526,16.4778,343200.0
2006-09-21 13:30:00,18.42,18.53,18.39,18.49,415200.0,16.4688,16.5672,16.442,16.5314,415200.0
2006-09-21 14:00:00,18.49,18.51,18.31,18.32,438000.0,16.5314,16.5493,16.3705,16.3794,438000.0
2006-09-21 14:30:00,18.32,18.37,18.29,18.31,347600.0,16.3794,16.4241,16.3526,16.3705,347600.0
2006-09-21 15:00:00,18.31,18.35,18.21,18.24,598800.0,16.3705,16.4062,16.2811,16.3079,598800.0
2006-09-21 15:30:00,18.23,18.34,18.23,18.34,682400.0,16.2989,16.3973,16.2989,16.3973,682400.0
2006-09-22 09:30:00,18.26,18.3,18.06,18.09,452400.0,16.3258,16.3615,16.1469,16.1738,452400.0
2006-09-22 10:00:00,18.07,18.17,18.01,18.17,227200.0,16.1559,16.2453,16.1022,16.2453,227200.0
2006-09-22 10:30:00,18.15,18.23,18.12,18.14,306400.0,16.2274,16.2989,16.2006,16.2185,306400.0
2006-09-22 11:00:00,18.15,18.2,18.03,18.05,266000.0,16.2274,16.2721,16.1201,16.138,266000.0
2006-09-22 11:30:00,18.05,18.16,18.05,18.11,286000.0,16.138,16.2364,16.138,16.1917,286000.0
2006-09-22 12:00:00,18.1,18.18,18.05,18.15,285200.0,16.1827,16.2542,16.138,16.2274,285200.0
2006-09-22 12:30:00,18.14,18.19,18.09,18.18,154400.0,16.2185,16.2632,16.1738,16.2542,154400.0
2006-09-22 13:00:00,18.18,18.23,18.15,18.19,155200.0,16.2542,16.2989,16.2274,16.2632,155200.0
2006-09-22 13:30:00,18.18,18.22,18.15,18.2,114400.0,16.2542,16.29,16.2274,16.2721,114400.0
2006-09-22 14:00:00,18.2,18.24,18.12,18.15,128000.0,16.2721,16.3079,16.2006,16.2274,128000.0
2006-09-22 14:30:00,18.15,18.2,18.09,18.17,152800.0,16.2274,16.2721,16.1738,16.2453,152800.0
2006-09-22 15:00:00,18.18,18.29,18.17,18.21,240800.0,16.2542,16.3526,16.2453,16.2811,240800.0
2006-09-22 15:30:00,18.21,18.24,18.15,18.16,206400.0,16.2811,16.3079,16.2274,16.2364,206400.0
2006-09-25 09:30:00,18.14,18.43,18.14,18.23,479200.0,16.2185,16.4778,16.2185,16.2989,479200.0
2006-09-25 10:00:00,18.23,18.27,18.04,18.08,403200.0,16.2989,16.3347,16.1291,16.1648,403200.0
2006-09-25 10:30:00,18.07,18.17,18.03,18.17,338000.0,16.1559,16.2453,16.1201,16.2453,338000.0
2006-09-25 11:00:00,18.16,18.25,18.14,18.24,202800.0,16.2364,16.3168,16.2185,16.3079,202800.0
2006-09-25 11:30:00,18.23,18.28,18.17,18.19,236000.0,16.2989,16.3436,16.2453,16.2632,236000.0
2006-09-25 12:00:00,18.18,18.27,18.1,18.26,542400.0,16.2542,16.3347,16.1827,16.3258,542400.0
2006-09-25 12:30:00,18.26,18.4,18.26,18.38,314800.0,16.3258,16.4509,16.3258,16.433,314800.0
2006-09-25 13:00:00,18.36,18.43,18.36,18.38,246800.0,16.4152,16.4778,16.4152,16.433,246800.0
2006-09-25 13:30:00,18.38,18.46,18.36,18.4,164400.0,16.433,16.5046,16.4152,16.4509,164400.0
2006-09-25 14:00:00,18.42,18.52,18.4,18.43,296000.0,16.4688,16.5582,16.4509,16.4778,296000.0
2006-09-25 14:30:00,18.43,18.58,18.43,18.55,313200.0,16.4778,16.6119,16.4778,16.585,313200.0
2006-09-25 15:00:00,18.55,18.64,18.47,18.6,386000.0,16.585,16.6655,16.5135,16.6297,386000.0
2006-09-25 15:30:00,18.6,18.67,18.57,18.67,534800.0,16.6297,16.6923,16.6029,16.6923,534800.0
2006-09-26 09:30:00,18.66,18.68,18.35,18.39,822800.0,16.6834,16.7013,16.4062,16.442,822800.0
2006-09-26 10:00:00,18.39,18.5,18.35,18.48,867200.0,16.442,16.5403,16.4062,16.5225,867200.0
2006-09-26 10:30:00,18.48,18.58,18.43,18.46,461200.0,16.5225,16.6119,16.4778,16.5046,461200.0
2006-09-26 11:00:00,18.46,18.53,18.41,18.43,273200.0,16.5046,16.5672,16.4599,16.4778,273200.0
2006-09-26 11:30:00,18.45,18.45,18.33,18.34,476000.0,16.4956,16.4956,16.3883,16.3973,476000.0
2006-09-26 12:00:00,18.34,18.53,18.33,18.52,259600.0,16.3973,16.5672,16.3883,16.5582,259600.0
2006-09-26 12:30:00,18.51,18.51,18.37,18.43,186000.0,16.5493,16.5493,16.4241,16.4778,186000.0
2006-09-26 13:00:00,18.43,18.52,18.39,18.5,216000.0,16.4778,16.5582,16.442,16.5403,216000.0
2006-09-26 13:30:00,18.51,18.62,18.51,18.61,221600.0,16.5493,16.6476,16.5493,16.6387,221600.0
2006-09-26 14:00:00,18.61,18.65,18.54,18.63,371200.0,16.6387,16.6744,16.5761,16.6566,371200.0
2006-09-26 14:30:00,18.64,18.69,18.62,18.62,259200.0,16.6655,16.7102,16.6476,16.6476,259200.0
2006-09-26 15:00:00,18.63,18.67,18.56,18.66,299200.0,16.6566,16.6923,16.594,16.6834,299200.0
2006-09-26 15:30:00,18.65,18.69,18.61,18.65,485600.0,16.6744,16.7102,16.6387,16.6744,485600.0
2006-09-27 09:30:00,18.71,19.16,18.66,19.06,1252800.0,16.7281,17.1304,16.6834,17.041,1252800.0
2006-09-27 10:00:00,19.06,19.12,18.93,18.98,1137200.0,17.041,17.0947,16.9248,16.9695,1137200.0
2006-09-27 10:30:00,18.98,19.04,18.86,19.04,783200.0,16.9695,17.0231,16.8622,17.0231,783200.0
2006-09-27 11:00:00,19.03,19.09,18.93,18.95,607600.0,17.0142,17.0678,16.9248,16.9427,607600.0
2006-09-27 11:30:00,18.95,18.99,18.89,18.95,635200.0,16.9427,16.9784,16.889,16.9427,635200.0
2006-09-27 12:00:00,18.96,18.96,18.83,18.85,292800.0,16.9516,16.9516,16.8354,16.8533,292800.0
2006-09-27 12:30:00,18.85,18.95,18.84,18.94,128800.0,16.8533,16.9427,16.8443,16.9337,128800.0
2006-09-27 13:00:00,18.95,18.96,18.81,18.83,244800.0,16.9427,16.9516,16.8175,16.8354,244800.0
2006-09-27 13:30:00,18.83,18.91,18.8,18.86,222400.0,16.8354,16.9069,16.8086,16.8622,222400.0
2006-09-27 14:00:00,18.88,18.91,18.8,18.81,432000.0,16.8801,16.9069,16.8086,16.8175,432000.0
2006-09-27 14:30:00,18.81,18.84,18.74,18.8,413600.0,16.8175,16.8443,16.7549,16.8086,413600.0
2006-09-27 15:00:00,18.8,18.85,18.73,18.8,485200.0,16.8086,16.8533,16.746,16.8086,485200.0
2006-09-27 15:30:00,18.81,18.84,18.75,18.77,265200.0,16.8175,16.8443,16.7639,16.7817,265200.0
2006-09-28 09:30:00,18.95,19.09,18.75,18.86,852000.0,16.9427,17.0678,16.7639,16.8622,852000.0
2006-09-28 10:00:00,18.86,18.89,18.75,18.77,571600.0,16.8622,16.889,16.7639,16.7817,571600.0
2006-09-28 10:30:00,18.78,18.84,18.67,18.72,425600.0,16.7907,16.8443,16.6923,16.737,425600.0
2006-09-28 11:00:00,18.72,18.8,18.69,18.75,240800.0,16.737,16.8086,16.7102,16.7639,240800.0
2006-09-28 11:30:00,18.75,18.75,18.63,18.65,200000.0,16.7639,16.7639,16.6566,16.6744,200000.0
2006-09-28 12:00:00,18.64,18.67,18.61,18.65,374800.0,16.6655,16.6923,16.6387,16.6744,374800.0
2006-09-28 12:30:00,18.64,18.68,18.63,18.64,179600.0,16.6655,16.7013,16.6566,16.6655,179600.0
2006-09-28 13:00:00,18.64,18.71,18.61,18.66,449600.0,16.6655,16.7281,16.6387,16.6834,449600.0
2006-09-28 13:30:00,18.66,18.67,18.59,18.65,135600.0,16.6834,16.6923,16.6208,16.6744,135600.0
2006-09-28 14:00:00,18.65,18.68,18.64,18.65,257200.0,16.6744,16.7013,16.6655,16.6744,257200.0
2006-09-28 14:30:00,18.65,18.84,18.64,18.68,406400.0,16.6744,16.8443,16.6655,16.7013,406400.0
2006-09-28 15:00:00,18.68,18.73,18.64,18.65,439200.0,16.7013,16.746,16.6655,16.6744,439200.0
2006-09-28 15:30:00,18.66,18.75,18.66,18.75,434800.0,16.6834,16.7639,16.6834,16.7639,434800.0
2006-09-29 09:30:00,18.82,18.86,18.64,18.65,452400.0,16.8264,16.8622,16.6655,16.6744,452400.0
2006-09-29 10:00:00,18.68,18.78,18.56,18.58,376800.0,16.7013,16.7907,16.594,16.6119,376800.0
2006-09-29 10:30:00,18.59,18.61,18.51,18.54,448800.0,16.6208,16.6387,16.5493,16.5761,448800.0
2006-09-29 11:00:00,18.54,18.55,18.47,18.5,330800.0,16.5761,16.585,16.5135,16.5403,330800.0
2006-09-29 11:30:00,18.49,18.59,18.49,18.5,266400.0,16.5314,16.6208,16.5314,16.5403,266400.0
2006-09-29 12:00:00,18.5,18.58,18.5,18.55,277600.0,16.5403,16.6119,16.5403,16.585,277600.0
2006-09-29 12:30:00,18.54,18.57,18.5,18.55,121200.0,16.5761,16.6029,16.5403,16.585,121200.0
2006-09-29 13:00:00,18.56,18.61,18.52,18.52,238000.0,16.594,16.6387,16.5582,16.5582,238000.0
2006-09-29 13:30:00,18.53,18.59,18.53,18.55,208000.0,16.5672,16.6208,16.5672,16.585,208000.0
2006-09-29 14:00:00,18.55,18.59,18.51,18.57,139600.0,16.585,16.6208,16.5493,16.6029,139600.0
2006-09-29 14:30:00,18.57,18.68,18.55,18.6,286000.0,16.6029,16.7013,16.585,16.6297,286000.0
2006-09-29 15:00:00,18.61,18.64,18.57,18.59,585200.0,16.6387,16.6655,16.6029,16.6208,585200.0
2006-09-29 15:30:00,18.59,18.61,18.47,18.52,438000.0,16.6208,16.6387,16.5135,16.5582,438000.0
2006-10-02 09:30:00,18.55,18.61,18.16,18.31,770400.0,16.585,16.6387,16.2364,16.3705,770400.0
2006-10-02 10:00:00,18.31,18.51,18.29,18.5,317200.0,16.3705,16.5493,16.3526,16.5403,317200.0
2006-10-02 10:30:00,18.52,18.55,18.4,18.48,395200.0,16.5582,16.585,16.4509,16.5225,395200.0
2006-10-02 11:00:00,18.48,18.58,18.47,18.56,200800.0,16.5225,16.6119,16.5135,16.594,200800.0
2006-10-02 11:30:00,18.55,18.7,18.55,18.59,280400.0,16.585,16.7192,16.585,16.6208,280400.0
2006-10-02 12:00:00,18.58,18.59,18.43,18.46,372000.0,16.6119,16.6208,16.4778,16.5046,372000.0
2006-10-02 12:30:00,18.46,18.47,18.37,18.38,252800.0,16.5046,16.5135,16.4241,16.433,252800.0
2006-10-02 13:00:00,18.38,18.4,18.35,18.36,258400.0,16.433,16.4509,16.4062,16.4152,258400.0
2006-10-02 13:30:00,18.36,18.36,18.19,18.21,392400.0,16.4152,16.4152,16.2632,16.2811,392400.0
2006-10-02 14:00:00,18.21,18.24,18.15,18.21,383200.0,16.2811,16.3079,16.2274,16.2811,383200.0
2006-10-02 14:30:00,18.21,18.23,18.13,18.15,290000.0,16.2811,16.2989,16.2095,16.2274,290000.0
2006-10-02 15:00:00,18.16,18.22,18.08,18.2,497600.0,16.2364,16.29,16.1648,16.2721,497600.0
2006-10-02 15:30:00,18.2,18.27,18.15,18.16,617600.0,16.2721,16.3347,16.2274,16.2364,617600.0
2006-10-03 09:30:00,18.18,18.19,17.96,18.11,497600.0,16.2542,16.2632,16.0575,16.1917,497600.0
2006-10-03 10:00:00,18.09,18.28,18.06,18.21,295200.0,16.1738,16.3436,16.1469,16.2811,295200.0
2006-10-03 10:30:00,18.22,18.26,18.15,18.16,136800.0,16.29,16.3258,16.2274,16.2364,136800.0
2006-10-03 11:00:00,18.17,18.34,18.14,18.32,245200.0,16.2453,16.3973,16.2185,16.3794,245200.0
2006-10-03 11:30:00,18.33,18.35,18.27,18.31,355200.0,16.3883,16.4062,16.3347,16.3705,355200.0
2006-10-03 12:00:00,18.31,18.58,18.31,18.54,512800.0,16.3705,16.6119,16.3705,16.5761,512800.0
2006-10-03 12:30:00,18.54,18.58,18.45,18.48,280800.0,16.5761,16.6119,16.4956,16.5225,280800.0
2006-10-03 13:00:00,18.48,18.5,18.31,18.36,296800.0,16.5225,16.5403,16.3705,16.4152,296800.0
2006-10-03 13:30:00,18.36,18.47,18.33,18.45,294800.0,16.4152,16.5135,16.3883,16.4956,294800.0
2006-10-03 14:00:00,18.46,18.5,18.36,18.38,220400.0,16.5046,16.5403,16.4152,16.433,220400.0
2006-10-03 14:30:00,18.38,18.48,18.33,18.37,216400.0,16.433,16.5225,16.3883,16.4241,216400.0
2006-10-03 15:00:00,18.36,18.41,18.3,18.31,242400.0,16.4152,16.4599,16.3615,16.3705,242400.0
2006-10-03 15:30:00,18.31,18.38,18.24,18.29,435600.0,16.3705,16.433,16.3079,16.3526,435600.0
2006-10-04 09:30:00,18.28,18.34,18.19,18.24,290800.0,16.3436,16.3973,16.2632,16.3079,290800.0
2006-10-04 10:00:00,18.22,18.48,18.16,18.38,262000.0,16.29,16.5225,16.2364,16.433,262000.0
2006-10-04 10:30:00,18.39,18.49,18.38,18.39,298400.0,16.442,16.5314,16.433,16.442,298400.0
2006-10-04 11:00:00,18.39,18.5,18.28,18.47,336000.0,16.442,16.5403,16.3436,16.5135,336000.0
2006-10-04 11:30:00,18.48,18.5,18.35,18.37,230000.0,16.5225,16.5403,16.4062,16.4241,230000.0
2006-10-04 12:00:00,18.36,18.45,18.35,18.43,176800.0,16.4152,16.4956,16.4062,16.4778,176800.0
2006-10-04 12:30:00,18.43,18.43,18.37,18.43,98000.0,16.4778,16.4778,16.4241,16.4778,98000.0
2006-10-04 13:00:00,18.45,18.53,18.39,18.53,193200.0,16.4956,16.5672,16.442,16.5672,193200.0
2006-10-04 13:30:00,18.53,18.59,18.47,18.5,288400.0,16.5672,16.6208,16.5135,16.5403,288400.0
2006-10-04 14:00:00,18.5,18.58,18.5,18.53,438800.0,16.5403,16.6119,16.5403,16.5672,438800.0
2006-10-04 14:30:00,18.53,18.61,18.52,18.58,379200.0,16.5672,16.6387,16.5582,16.6119,379200.0
2006-10-04 15:00:00,18.59,18.6,18.54,18.56,495600.0,16.6208,16.6297,16.5761,16.594,495600.0
2006-10-04 15:30:00,18.56,18.7,18.56,18.7,530000.0,16.594,16.7192,16.594,16.7192,530000.0
2006-10-05 09:30:00,18.66,18.83,18.63,18.82,411200.0,16.6834,16.8354,16.6566,16.8264,411200.0
2006-10-05 10:00:00,18.81,18.83,18.68,18.75,144400.0,16.8175,16.8354,16.7013,16.7639,144400.0
2006-10-05 10:30:00,18.74,18.76,18.67,18.71,173600.0,16.7549,16.7728,16.6923,16.7281,173600.0
2006-10-05 11:00:00,18.72,18.78,18.71,18.75,595600.0,16.737,16.7907,16.7281,16.7639,595600.0
2006-10-05 11:30:00,18.75,18.83,18.71,18.71,302400.0,16.7639,16.8354,16.7281,16.7281,302400.0
2006-10-05 12:00:00,18.72,18.73,18.66,18.66,154400.0,16.737,16.746,16.6834,16.6834,154400.0
2006-10-05 12:30:00,18.67,18.67,18.56,18.63,192800.0,16.6923,16.6923,16.594,16.6566,192800.0
2006-10-05 13:00:00,18.63,18.74,18.61,18.71,153200.0,16.6566,16.7549,16.6387,16.7281,153200.0
2006-10-05 13:30:00,18.72,18.82,18.67,18.81,242000.0,16.737,16.8264,16.6923,16.8175,242000.0
2006-10-05 14:00:00,18.81,18.85,18.79,18.81,190400.0,16.8175,16.8533,16.7996,16.8175,190400.0
2006-10-05 14:30:00,18.82,18.96,18.82,18.86,333600.0,16.8264,16.9516,16.8264,16.8622,333600.0
2006-10-05 15:00:00,18.87,18.89,18.81,18.84,235600.0,16.8711,16.889,16.8175,16.8443,235600.0
2006-10-05 15:30:00,18.84,18.86,18.81,18.86,302400.0,16.8443,16.8622,16.8175,16.8622,302400.0
2006-10-06 09:30:00,18.75,18.82,18.65,18.7,294400.0,16.7639,16.8264,16.6744,16.7192,294400.0
2006-10-06 10:00:00,18.7,18.71,18.63,18.63,156000.0,16.7192,16.7281,16.6566,16.6566,156000.0
2006-10-06 10:30:00,18.64,18.75,18.58,18.71,143600.0,16.6655,16.7639,16.6119,16.7281,143600.0
2006-10-06 11:00:00,18.72,18.75,18.67,18.68,104000.0,16.737,16.7639,16.6923,16.7013,104000.0
2006-10-06 11:30:00,18.68,18.71,18.59,18.59,104000.0,16.7013,16.7281,16.6208,16.6208,104000.0
2006-10-06 12:00:00,18.61,18.64,18.59,18.61,120000.0,16.6387,16.6655,16.6208,16.6387,120000.0
2006-10-06 12:30:00,18.61,18.68,18.56,18.68,209600.0,16.6387,16.7013,16.594,16.7013,209600.0
2006-10-06 13:00:00,18.68,18.73,18.67,18.68,70400.0,16.7013,16.746,16.6923,16.7013,70400.0
2006-10-06 13:30:00,18.68,18.73,18.66,18.72,112800.0,16.7013,16.746,16.6834,16.737,112800.0
2006-10-06 14:00:00,18.72,18.79,18.69,18.79,139200.0,16.737,16.7996,16.7102,16.7996,139200.0
2006-10-06 14:30:00,18.79,18.89,18.77,18.82,120800.0,16.7996,16.889,16.7817,16.8264,120800.0
2006-10-06 15:00:00,18.82,18.82,18.68,18.69,150800.0,16.8264,16.8264,16.7013,16.7102,150800.0
2006-10-06 15:30:00,18.69,18.75,18.65,18.68,228000.0,16.7102,16.7639,16.6744,16.7013,228000.0
2006-10-09 09:30:00,18.61,18.88,18.57,18.87,576400.0,16.6387,16.8801,16.6029,16.8711,576400.0
2006-10-09 10:00:00,18.87,18.93,18.83,18.85,344400.0,16.8711,16.9248,16.8354,16.8533,344400.0
2006-10-09 10:30:00,18.84,18.94,18.81,18.92,166800.0,16.8443,16.9337,16.8175,16.9158,166800.0
2006-10-09 11:00:00,18.91,18.96,18.86,18.96,122000.0,16.9069,16.9516,16.8622,16.9516,122000.0
2006-10-09 11:30:00,18.96,19.0,18.95,19.0,179600.0,16.9516,16.9874,16.9427,16.9874,179600.0
2006-10-09 12:00:00,19.0,19.05,18.98,18.99,145600.0,16.9874,17.0321,16.9695,16.9784,145600.0
2006-10-09 12:30:00,19.0,19.04,18.98,19.01,134000.0,16.9874,17.0231,16.9695,16.9963,134000.0
2006-10-09 13:00:00,19.01,19.1,19.01,19.09,227200.0,16.9963,17.0768,16.9963,17.0678,227200.0
2006-10-09 13:30:00,19.09,19.09,18.97,18.98,102800.0,17.0678,17.0678,16.9606,16.9695,102800.0
2006-10-09 14:00:00,18.98,19.11,18.98,19.11,177600.0,16.9695,17.0857,16.9695,17.0857,177600.0
2006-10-09 14:30:00,19.11,19.11,19.03,19.04,164400.0,17.0857,17.0857,17.0142,17.0231,164400.0
2006-10-09 15:00:00,19.03,19.05,18.94,18.96,304800.0,17.0142,17.0321,16.9337,16.9516,304800.0
2006-10-09 15:30:00,18.94,19.0,18.93,18.93,293600.0,16.9337,16.9874,16.9248,16.9248,293600.0
2006-10-10 09:30:00,19.04,19.28,19.0,19.21,829600.0,17.0231,17.2377,16.9874,17.1751,829600.0
2006-10-10 10:00:00,19.2,19.22,19.14,19.17,414000.0,17.1662,17.1841,17.1125,17.1394,414000.0
2006-10-10 10:30:00,19.17,19.28,19.16,19.25,399600.0,17.1394,17.2377,17.1304,17.2109,399600.0
2006-10-10 11:00:00,19.25,19.33,19.2,19.32,496400.0,17.2109,17.2824,17.1662,17.2735,496400.0
2006-10-10 11:30:00,19.32,19.33,19.25,19.31,260400.0,17.2735,17.2824,17.2109,17.2645,260400.0
2006-10-10 12:00:00,19.3,19.3,19.12,19.12,535200.0,17.2556,17.2556,17.0947,17.0947,535200.0
2006-10-10 12:30:00,19.12,19.12,19.05,19.07,206800.0,17.0947,17.0947,17.0321,17.05,206800.0
2006-10-10 13:00:00,19.07,19.11,19.04,19.06,145200.0,17.05,17.0857,17.0231,17.041,145200.0
2006-10-10 13:30:00,19.06,19.08,18.94,19.01,269200.0,17.041,17.0589,16.9337,16.9963,269200.0
2006-10-10 14:00:00,19.01,19.11,18.99,19.05,223600.0,16.9963,17.0857,16.9784,17.0321,223600.0
2006-10-10 14:30:00,19.06,19.24,19.04,19.16,328400.0,17.041,17.202,17.0231,17.1304,328400.0
2006-10-10 15:00:00,19.16,19.2,19.1,19.13,385600.0,17.1304,17.1662,17.0768,17.1036,385600.0
2006-10-10 15:30:00,19.13,19.16,19.06,19.15,477600.0,17.1036,17.1304,17.041,17.1215,477600.0
2006-10-11 09:30:00,19.45,19.6,19.07,19.1,1012400.0,17.3897,17.5238,17.05,17.0768,1012400.0
2006-10-11 10:00:00,19.1,19.26,19.0,19.11,581600.0,17.0768,17.2198,16.9874,17.0857,581600.0
2006-10-11 10:30:00,19.09,19.15,19.02,19.11,434800.0,17.0678,17.1215,17.0053,17.0857,434800.0
2006-10-11 11:00:00,19.11,19.18,19.09,19.1,186000.0,17.0857,17.1483,17.0678,17.0768,186000.0
2006-10-11 11:30:00,19.09,19.16,19.07,19.11,328400.0,17.0678,17.1304,17.05,17.0857,328400.0
2006-10-11 12:00:00,19.11,19.12,19.04,19.05,253200.0,17.0857,17.0947,17.0231,17.0321,253200.0
2006-10-11 12:30:00,19.04,19.1,19.03,19.05,359600.0,17.0231,17.0768,17.0142,17.0321,359600.0
2006-10-11 13:00:00,19.05,19.08,18.94,18.97,680400.0,17.0321,17.0589,16.9337,16.9606,680400.0
2006-10-11 13:30:00,18.97,18.99,18.88,18.91,290800.0,16.9606,16.9784,16.8801,16.9069,290800.0
2006-10-11 14:00:00,18.93,18.95,18.78,18.9,643200.0,16.9248,16.9427,16.7907,16.898,643200.0
2006-10-11 14:30:00,18.89,18.94,18.74,18.89,840000.0,16.889,16.9337,16.7549,16.889,840000.0
2006-10-11 15:00:00,18.89,19.0,18.82,18.88,722800.0,16.889,16.9874,16.8264,16.8801,722800.0
2006-10-11 15:30:00,18.89,19.0,18.84,18.95,1138400.0,16.889,16.9874,16.8443,16.9427,1138400.0
2006-10-12 09:30:00,19.09,19.21,18.94,18.94,774400.0,17.0678,17.1751,16.9337,16.9337,774400.0
2006-10-12 10:00:00,18.95,19.0,18.9,19.0,339200.0,16.9427,16.9874,16.898,16.9874,339200.0
2006-10-12 10:30:00,18.98,19.0,18.89,18.96,234400.0,16.9695,16.9874,16.889,16.9516,234400.0
2006-10-12 11:00:00,18.95,19.01,18.95,18.96,296400.0,16.9427,16.9963,16.9427,16.9516,296400.0
2006-10-12 11:30:00,18.97,19.01,18.97,18.99,199200.0,16.9606,16.9963,16.9606,16.9784,199200.0
2006-10-12 12:00:00,18.99,19.0,18.92,19.0,235200.0,16.9784,16.9874,16.9158,16.9874,235200.0
2006-10-12 12:30:00,18.99,19.01,18.96,18.98,157600.0,16.9784,16.9963,16.9516,16.9695,157600.0
2006-10-12 13:00:00,18.98,18.98,18.92,18.94,126400.0,16.9695,16.9695,16.9158,16.9337,126400.0
2006-10-12 13:30:00,18.94,18.97,18.92,18.96,224000.0,16.9337,16.9606,16.9158,16.9516,224000.0
2006-10-12 14:00:00,18.97,19.06,18.96,19.03,295600.0,16.9606,17.041,16.9516,17.0142,295600.0
2006-10-12 14:30:00,19.03,19.06,19.0,19.06,193600.0,17.0142,17.041,16.9874,17.041,193600.0
2006-10-12 15:00:00,19.04,19.2,19.04,19.17,522000.0,17.0231,17.1662,17.0231,17.1394,522000.0
2006-10-12 15:30:00,19.16,19.25,19.16,19.22,942400.0,17.1304,17.2109,17.1304,17.1841,942400.0
2006-10-13 09:30:00,19.25,19.38,19.22,19.3,373200.0,17.2109,17.3271,17.1841,17.2556,373200.0
2006-10-13 10:00:00,19.3,19.36,19.22,19.36,396000.0,17.2556,17.3092,17.1841,17.3092,396000.0
2006-10-13 10:30:00,19.36,19.48,19.36,19.46,570000.0,17.3092,17.4165,17.3092,17.3986,570000.0
2006-10-13 11:00:00,19.46,19.48,19.42,19.43,376000.0,17.3986,17.4165,17.3629,17.3718,376000.0
2006-10-13 11:30:00,19.43,19.47,19.41,19.45,177200.0,17.3718,17.4076,17.3539,17.3897,177200.0
2006-10-13 12:00:00,19.44,19.48,19.43,19.46,197200.0,17.3808,17.4165,17.3718,17.3986,197200.0
2006-10-13 12:30:00,19.46,19.48,19.39,19.42,184400.0,17.3986,17.4165,17.3361,17.3629,184400.0
2006-10-13 13:00:00,19.41,19.47,19.39,19.46,258400.0,17.3539,17.4076,17.3361,17.3986,258400.0
2006-10-13 13:30:00,19.46,19.55,19.45,19.53,254400.0,17.3986,17.4791,17.3897,17.4612,254400.0
2006-10-13 14:00:00,19.53,19.56,19.48,19.5,170800.0,17.4612,17.4881,17.4165,17.4344,170800.0
2006-10-13 14:30:00,19.5,19.51,19.38,19.4,273600.0,17.4344,17.4434,17.3271,17.345,273600.0
2006-10-13 15:00:00,19.41,19.42,19.32,19.33,348800.0,17.3539,17.3629,17.2735,17.2824,348800.0
2006-10-13 15:30:00,19.33,19.35,19.28,19.31,520000.0,17.2824,17.3003,17.2377,17.2645,520000.0
2006-10-16 09:30:00,19.45,19.6,19.36,19.55,539200.0,17.3897,17.5238,17.3092,17.4791,539200.0
2006-10-16 10:00:00,19.55,19.58,19.51,19.55,367200.0,17.4791,17.5059,17.4434,17.4791,367200.0
2006-10-16 10:30:00,19.55,19.6,19.5,19.56,262000.0,17.4791,17.5238,17.4344,17.4881,262000.0
2006-10-16 11:00:00,19.56,19.57,19.48,19.51,196800.0,17.4881,17.497,17.4165,17.4434,196800.0
2006-10-16 11:30:00,19.51,19.52,19.46,19.51,190000.0,17.4434,17.4523,17.3986,17.4434,190000.0
2006-10-16 12:00:00,19.5,19.51,19.46,19.49,153600.0,17.4344,17.4434,17.3986,17.4255,153600.0
2006-10-16 12:30:00,19.49,19.52,19.46,19.52,332400.0,17.4255,17.4523,17.3986,17.4523,332400.0
2006-10-16 13:00:00,19.52,19.66,19.52,19.57,638000.0,17.4523,17.5775,17.4523,17.497,638000.0
2006-10-16 13:30:00,19.57,19.61,19.57,19.6,173200.0,17.497,17.5328,17.497,17.5238,173200.0
2006-10-16 14:00:00,19.6,19.64,19.57,19.63,284000.0,17.5238,17.5596,17.497,17.5506,284000.0
2006-10-16 14:30:00,19.62,19.66,19.6,19.65,261600.0,17.5417,17.5775,17.5238,17.5685,261600.0
2006-10-16 15:00:00,19.65,19.71,19.59,19.69,1362800.0,17.5685,17.6222,17.5149,17.6043,1362800.0
2006-10-16 15:30:00,19.69,19.71,19.56,19.59,695200.0,17.6043,17.6222,17.4881,17.5149,695200.0
2006-10-17 09:30:00,19.45,19.51,19.19,19.22,570400.0,17.3897,17.4434,17.1572,17.1841,570400.0
2006-10-17 10:00:00,19.21,19.3,19.19,19.29,308800.0,17.1751,17.2556,17.1572,17.2467,308800.0
2006-10-17 10:30:00,19.3,19.31,19.22,19.26,233200.0,17.2556,17.2645,17.1841,17.2198,233200.0
2006-10-17 11:00:00,19.25,19.26,19.15,19.15,272800.0,17.2109,17.2198,17.1215,17.1215,272800.0
2006-10-17 11:30:00,19.15,19.21,19.14,19.19,180000.0,17.1215,17.1751,17.1125,17.1572,180000.0
2006-10-17 12:00:00,19.18,19.29,19.18,19.29,187200.0,17.1483,17.2467,17.1483,17.2467,187200.0
2006-10-17 12:30:00,19.28,19.33,19.26,19.3,142800.0,17.2377,17.2824,17.2198,17.2556,142800.0
2006-10-17 13:00:00,19.31,19.38,19.28,19.32,214400.0,17.2645,17.3271,17.2377,17.2735,214400.0
2006-10-17 13:30:00,19.32,19.37,19.27,19.36,168000.0,17.2735,17.3182,17.2288,17.3092,168000.0
2006-10-17 14:00:00,19.36,19.36,19.31,19.32,190800.0,17.3092,17.3092,17.2645,17.2735,190800.0
2006-10-17 14:30:00,19.32,19.47,19.31,19.45,270800.0,17.2735,17.4076,17.2645,17.3897,270800.0
2006-10-17 15:00:00,19.45,19.51,19.41,19.5,277200.0,17.3897,17.4434,17.3539,17.4344,277200.0
2006-10-17 15:30:00,19.5,19.54,19.35,19.39,495600.0,17.4344,17.4702,17.3003,17.3361,495600.0
2006-10-18 09:30:00,19.6,19.65,19.5,19.5,386400.0,17.5238,17.5685,17.4344,17.4344,386400.0
2006-10-18 10:00:00,19.49,19.55,19.38,19.42,370800.0,17.4255,17.4791,17.3271,17.3629,370800.0
2006-10-18 10:30:00,19.42,19.45,19.34,19.38,360000.0,17.3629,17.3897,17.2914,17.3271,360000.0
2006-10-18 11:00:00,19.38,19.41,19.34,19.37,332400.0,17.3271,17.3539,17.2914,17.3182,332400.0
2006-10-18 11:30:00,19.38,19.39,19.35,19.37,297600.0,17.3271,17.3361,17.3003,17.3182,297600.0
2006-10-18 12:00:00,19.37,19.4,19.36,19.38,230000.0,17.3182,17.345,17.3092,17.3271,230000.0
2006-10-18 12:30:00,19.38,19.39,19.29,19.31,214000.0,17.3271,17.3361,17.2467,17.2645,214000.0
2006-10-18 13:00:00,19.31,19.33,19.2,19.2,147200.0,17.2645,17.2824,17.1662,17.1662,147200.0
2006-10-18 13:30:00,19.21,19.31,19.2,19.31,218400.0,17.1751,17.2645,17.1662,17.2645,218400.0
2006-10-18 14:00:00,19.3,19.36,19.24,19.32,161600.0,17.2556,17.3092,17.202,17.2735,161600.0
2006-10-18 14:30:00,19.32,19.36,19.29,19.31,121200.0,17.2735,17.3092,17.2467,17.2645,121200.0
2006-10-18 15:00:00,19.31,19.36,19.28,19.35,183200.0,17.2645,17.3092,17.2377,17.3003,183200.0
2006-10-18 15:30:00,19.35,19.38,19.34,19.35,334800.0,17.3003,17.3271,17.2914,17.3003,334800.0
2006-10-19 09:30:00,19.32,19.36,19.16,19.25,304400.0,17.2735,17.3092,17.1304,17.2109,304400.0
2006-10-19 10:00:00,19.25,19.31,19.2,19.25,290800.0,17.2109,17.2645,17.1662,17.2109,290800.0
2006-10-19 10:30:00,19.25,19.3,19.15,19.26,213600.0,17.2109,17.2556,17.1215,17.2198,213600.0
2006-10-19 11:00:00,19.27,19.28,19.22,19.26,139200.0,17.2288,17.2377,17.1841,17.2198,139200.0
2006-10-19 11:30:00,19.25,19.3,19.22,19.27,71200.0,17.2109,17.2556,17.1841,17.2288,71200.0
2006-10-19 12:00:00,19.26,19.33,19.21,19.22,198800.0,17.2198,17.2824,17.1751,17.1841,198800.0
2006-10-19 12:30:00,19.23,19.23,19.13,19.18,228800.0,17.193,17.193,17.1036,17.1483,228800.0
2006-10-19 13:00:00,19.17,19.23,19.14,19.14,156800.0,17.1394,17.193,17.1125,17.1125,156800.0
2006-10-19 13:30:00,19.14,19.17,19.1,19.13,241200.0,17.1125,17.1394,17.0768,17.1036,241200.0
2006-10-19 14:00:00,19.13,19.2,19.09,19.2,146000.0,17.1036,17.1662,17.0678,17.1662,146000.0
2006-10-19 14:30:00,19.19,19.2,19.11,19.18,195200.0,17.1572,17.1662,17.0857,17.1483,195200.0
2006-10-19 15:00:00,19.18,19.21,19.12,19.21,234800.0,17.1483,17.1751,17.0947,17.1751,234800.0
2006-10-19 15:30:00,19.21,19.37,19.21,19.37,531200.0,17.1751,17.3182,17.1751,17.3182,531200.0
2006-10-20 09:30:00,19.33,19.47,19.13,19.17,1303600.0,17.2824,17.4076,17.1036,17.1394,1303600.0
2006-10-20 10:00:00,19.18,19.23,19.04,19.11,228400.0,17.1483,17.193,17.0231,17.0857,228400.0
2006-10-20 10:30:00,19.11,19.16,19.04,19.08,290800.0,17.0857,17.1304,17.0231,17.0589,290800.0
2006-10-20 11:00:00,19.08,19.11,19.07,19.08,126400.0,17.0589,17.0857,17.05,17.0589,126400.0
2006-10-20 11:30:00,19.08,19.14,19.08,19.13,305600.0,17.0589,17.1125,17.0589,17.1036,305600.0
2006-10-20 12:00:00,19.12,19.13,19.08,19.1,544800.0,17.0947,17.1036,17.0589,17.0768,544800.0
2006-10-20 12:30:00,19.1,19.11,19.07,19.08,294400.0,17.0768,17.0857,17.05,17.0589,294400.0
2006-10-20 13:00:00,19.08,19.09,19.07,19.08,130400.0,17.0589,17.0678,17.05,17.0589,130400.0
2006-10-20 13:30:00,19.08,19.08,19.02,19.02,243200.0,17.0589,17.0589,17.0053,17.0053,243200.0
2006-10-20 14:00:00,19.01,19.08,19.01,19.06,201600.0,16.9963,17.0589,16.9963,17.041,201600.0
2006-10-20 14:30:00,19.06,19.12,19.05,19.1,97200.0,17.041,17.0947,17.0321,17.0768,97200.0
2006-10-20 15:00:00,19.09,19.17,19.06,19.16,229200.0,17.0678,17.1394,17.041,17.1304,229200.0
2006-10-20 15:30:00,19.16,19.2,19.13,19.17,331200.0,17.1304,17.1662,17.1036,17.1394,331200.0
2006-10-23 09:30:00,19.1,19.15,18.98,19.14,370400.0,17.0768,17.1215,16.9695,17.1125,370400.0
2006-10-23 10:00:00,19.14,19.5,19.12,19.48,643600.0,17.1125,17.4344,17.0947,17.4165,643600.0
2006-10-23 10:30:00,19.49,19.52,19.36,19.38,317200.0,17.4255,17.4523,17.3092,17.3271,317200.0
2006-10-23 11:00:00,19.39,19.46,19.38,19.39,190000.0,17.3361,17.3986,17.3271,17.3361,190000.0
2006-10-23 11:30:00,19.4,19.5,19.4,19.49,172400.0,17.345,17.4344,17.345,17.4255,172400.0
2006-10-23 12:00:00,19.49,19.5,19.45,19.5,212000.0,17.4255,17.4344,17.3897,17.4344,212000.0
2006-10-23 12:30:00,19.5,19.54,19.47,19.52,145600.0,17.4344,17.4702,17.4076,17.4523,145600.0
2006-10-23 13:00:00,19.52,19.54,19.49,19.5,95600.0,17.4523,17.4702,17.4255,17.4344,95600.0
2006-10-23 13:30:00,19.51,19.52,19.43,19.43,114000.0,17.4434,17.4523,17.3718,17.3718,114000.0
2006-10-23 14:00:00,19.44,19.46,19.38,19.39,226400.0,17.3808,17.3986,17.3271,17.3361,226400.0
2006-10-23 14:30:00,19.39,19.46,19.38,19.43,221200.0,17.3361,17.3986,17.3271,17.3718,221200.0
2006-10-23 15:00:00,19.42,19.47,19.42,19.44,264400.0,17.3629,17.4076,17.3629,17.3808,264400.0
2006-10-23 15:30:00,19.44,19.5,19.41,19.49,384800.0,17.3808,17.4344,17.3539,17.4255,384800.0
2006-10-24 09:30:00,19.45,19.58,19.45,19.53,382000.0,17.3897,17.5059,17.3897,17.4612,382000.0
2006-10-24 10:00:00,19.52,19.56,19.48,19.55,159200.0,17.4523,17.4881,17.4165,17.4791,159200.0
2006-10-24 10:30:00,19.54,19.57,19.49,19.53,192400.0,17.4702,17.497,17.4255,17.4612,192400.0
2006-10-24 11:00:00,19.53,19.53,19.48,19.5,124800.0,17.4612,17.4612,17.4165,17.4344,124800.0
2006-10-24 11:30:00,19.5,19.51,19.42,19.46,155600.0,17.4344,17.4434,17.3629,17.3986,155600.0
2006-10-24 12:00:00,19.47,19.52,19.46,19.48,75600.0,17.4076,17.4523,17.3986,17.4165,75600.0
2006-10-24 12:30:00,19.48,19.48,19.32,19.32,135200.0,17.4165,17.4165,17.2735,17.2735,135200.0
2006-10-24 13:00:00,19.33,19.38,19.32,19.35,81200.0,17.2824,17.3271,17.2735,17.3003,81200.0
2006-10-24 13:30:00,19.35,19.39,19.33,19.33,94000.0,17.3003,17.3361,17.2824,17.2824,94000.0
2006-10-24 14:00:00,19.34,19.44,19.3,19.43,183200.0,17.2914,17.3808,17.2556,17.3718,183200.0
2006-10-24 14:30:00,19.43,19.49,19.43,19.46,110400.0,17.3718,17.4255,17.3718,17.3986,110400.0
2006-10-24 15:00:00,19.46,19.52,19.44,19.5,131200.0,17.3986,17.4523,17.3808,17.4344,131200.0
2006-10-24 15:30:00,19.5,19.54,19.46,19.47,250400.0,17.4344,17.4702,17.3986,17.4076,250400.0
2006-10-25 09:30:00,19.46,19.72,19.44,19.68,490000.0,17.3986,17.6311,17.3808,17.5953,490000.0
2006-10-25 10:00:00,19.68,19.72,19.65,19.69,364800.0,17.5953,17.6311,17.5685,17.6043,364800.0
2006-10-25 10:30:00,19.69,19.7,19.58,19.58,261200.0,17.6043,17.6132,17.5059,17.5059,261200.0
2006-10-25 11:00:00,19.58,19.65,19.56,19.59,257600.0,17.5059,17.5685,17.4881,17.5149,257600.0
2006-10-25 11:30:00,19.59,19.62,19.54,19.54,207600.0,17.5149,17.5417,17.4702,17.4702,207600.0
2006-10-25 12:00:00,19.54,19.59,19.48,19.48,189600.0,17.4702,17.5149,17.4165,17.4165,189600.0
2006-10-25 12:30:00,19.48,19.56,19.48,19.52,266400.0,17.4165,17.4881,17.4165,17.4523,266400.0
2006-10-25 13:00:00,19.51,19.6,19.51,19.59,97600.0,17.4434,17.5238,17.4434,17.5149,97600.0
2006-10-25 13:30:00,19.59,19.63,19.52,19.52,190400.0,17.5149,17.5506,17.4523,17.4523,190400.0
2006-10-25 14:00:00,19.53,19.56,19.4,19.47,512400.0,17.4612,17.4881,17.345,17.4076,512400.0
2006-10-25 14:30:00,19.47,19.57,19.35,19.56,369200.0,17.4076,17.497,17.3003,17.4881,369200.0
2006-10-25 15:00:00,19.57,19.64,19.55,19.57,315600.0,17.497,17.5596,17.4791,17.497,315600.0
2006-10-25 15:30:00,19.56,19.63,19.54,19.58,408000.0,17.4881,17.5506,17.4702,17.5059,408000.0
2006-10-26 09:30:00,19.7,19.85,19.63,19.82,572400.0,17.6132,17.7473,17.5506,17.7205,572400.0
2006-10-26 10:00:00,19.81,19.85,19.6,19.61,656400.0,17.7116,17.7473,17.5238,17.5328,656400.0
2006-10-26 10:30:00,19.61,19.71,19.58,19.71,240800.0,17.5328,17.6222,17.5059,17.6222,240800.0
2006-10-26 11:00:00,19.7,19.74,19.67,19.72,169200.0,17.6132,17.649,17.5864,17.6311,169200.0
2006-10-26 11:30:00,19.72,19.83,19.71,19.72,193600.0,17.6311,17.7295,17.6222,17.6311,193600.0
2006-10-26 12:00:00,19.72,19.8,19.68,19.78,111200.0,17.6311,17.7026,17.5953,17.6848,111200.0
2006-10-26 12:30:00,19.77,19.79,19.7,19.77,82800.0,17.6758,17.6937,17.6132,17.6758,82800.0
2006-10-26 13:00:00,19.77,19.8,19.73,19.75,163600.0,17.6758,17.7026,17.64,17.6579,163600.0
2006-10-26 13:30:00,19.76,19.8,19.73,19.75,130400.0,17.6669,17.7026,17.64,17.6579,130400.0
2006-10-26 14:00:00,19.75,19.83,19.75,19.81,204400.0,17.6579,17.7295,17.6579,17.7116,204400.0
2006-10-26 14:30:00,19.8,19.85,19.78,19.85,213200.0,17.7026,17.7473,17.6848,17.7473,213200.0
2006-10-26 15:00:00,19.85,19.85,19.79,19.82,121600.0,17.7473,17.7473,17.6937,17.7205,121600.0
2006-10-26 15:30:00,19.82,19.85,19.79,19.84,567600.0,17.7205,17.7473,17.6937,17.7384,567600.0
2006-10-27 09:30:00,19.85,19.87,19.75,19.82,336400.0,17.7473,17.7652,17.6579,17.7205,336400.0
2006-10-27 10:00:00,19.81,19.82,19.69,19.7,219600.0,17.7116,17.7205,17.6043,17.6132,219600.0
2006-10-27 10:30:00,19.69,19.71,19.66,19.68,126000.0,17.6043,17.6222,17.5775,17.5953,126000.0
2006-10-27 11:00:00,19.68,19.71,19.65,19.68,152000.0,17.5953,17.6222,17.5685,17.5953,152000.0
2006-10-27 11:30:00,19.68,19.69,19.65,19.69,117600.0,17.5953,17.6043,17.5685,17.6043,117600.0
2006-10-27 12:00:00,19.68,19.7,19.66,19.67,77200.0,17.5953,17.6132,17.5775,17.5864,77200.0
2006-10-27 12:30:00,19.67,19.78,19.66,19.76,82400.0,17.5864,17.6848,17.5775,17.6669,82400.0
2006-10-27 13:00:00,19.76,19.82,19.73,19.73,80400.0,17.6669,17.7205,17.64,17.64,80400.0
2006-10-27 13:30:00,19.73,19.74,19.58,19.63,248400.0,17.64,17.649,17.5059,17.5506,248400.0
2006-10-27 14:00:00,19.63,19.68,19.5,19.53,350800.0,17.5506,17.5953,17.4344,17.4612,350800.0
2006-10-27 14:30:00,19.54,19.61,19.43,19.53,274800.0,17.4702,17.5328,17.3718,17.4612,274800.0
2006-10-27 15:00:00,19.53,19.59,19.47,19.56,307600.0,17.4612,17.5149,17.4076,17.4881,307600.0
2006-10-27 15:30:00,19.57,19.59,19.48,19.49,420000.0,17.497,17.5149,17.4165,17.4255,420000.0
2006-10-30 09:30:00,19.44,19.5,19.23,19.23,780000.0,17.3808,17.4344,17.193,17.193,780000.0
2006-10-30 10:00:00,19.24,19.25,19.1,19.15,560800.0,17.202,17.2109,17.0768,17.1215,560800.0
2006-10-30 10:30:00,19.15,19.17,19.11,19.14,523200.0,17.1215,17.1394,17.0857,17.1125,523200.0
2006-10-30 11:00:00,19.14,19.35,19.14,19.31,595200.0,17.1125,17.3003,17.1125,17.2645,595200.0
2006-10-30 11:30:00,19.3,19.34,19.26,19.3,426400.0,17.2556,17.2914,17.2198,17.2556,426400.0
2006-10-30 12:00:00,19.3,19.35,19.25,19.28,320800.0,17.2556,17.3003,17.2109,17.2377,320800.0
2006-10-30 12:30:00,19.28,19.29,19.23,19.28,296000.0,17.2377,17.2467,17.193,17.2377,296000.0
2006-10-30 13:00:00,19.28,19.3,19.25,19.25,343200.0,17.2377,17.2556,17.2109,17.2109,343200.0
2006-10-30 13:30:00,19.25,19.42,19.23,19.42,568800.0,17.2109,17.3629,17.193,17.3629,568800.0
2006-10-30 14:00:00,19.41,19.62,19.41,19.53,570400.0,17.3539,17.5417,17.3539,17.4612,570400.0
2006-10-30 14:30:00,19.54,19.55,19.49,19.5,348000.0,17.4702,17.4791,17.4255,17.4344,348000.0
2006-10-30 15:00:00,19.51,19.53,19.41,19.44,405200.0,17.4434,17.4612,17.3539,17.3808,405200.0
2006-10-30 15:30:00,19.44,19.5,19.41,19.42,574400.0,17.3808,17.4344,17.3539,17.3629,574400.0
2006-10-31 09:30:00,19.41,19.45,19.31,19.38,547200.0,17.3539,17.3897,17.2645,17.3271,547200.0
2006-10-31 10:00:00,19.37,19.38,19.27,19.3,424000.0,17.3182,17.3271,17.2288,17.2556,424000.0
2006-10-31 10:30:00,19.3,19.34,19.27,19.32,480400.0,17.2556,17.2914,17.2288,17.2735,480400.0
2006-10-31 11:00:00,19.32,19.37,19.31,19.31,364400.0,17.2735,17.3182,17.2645,17.2645,364400.0
2006-10-31 11:30:00,19.32,19.32,19.16,19.17,412800.0,17.2735,17.2735,17.1304,17.1394,412800.0
2006-10-31 12:00:00,19.16,19.19,19.11,19.11,378400.0,17.1304,17.1572,17.0857,17.0857,378400.0
2006-10-31 12:30:00,19.11,19.12,18.97,18.99,531600.0,17.0857,17.0947,16.9606,16.9784,531600.0
2006-10-31 13:00:00,18.98,19.0,18.93,18.96,336000.0,16.9695,16.9874,16.9248,16.9516,336000.0
2006-10-31 13:30:00,18.96,19.03,18.94,18.98,404000.0,16.9516,17.0142,16.9337,16.9695,404000.0
2006-10-31 14:00:00,18.98,18.99,18.92,18.93,556800.0,16.9695,16.9784,16.9158,16.9248,556800.0
2006-10-31 14:30:00,18.93,19.03,18.93,19.0,434400.0,16.9248,17.0142,16.9248,16.9874,434400.0
2006-10-31 15:00:00,19.0,19.02,18.87,18.92,1018400.0,16.9874,17.0053,16.8711,16.9158,1018400.0
2006-10-31 15:30:00,18.92,18.99,18.78,18.81,1556000.0,16.9158,16.9784,16.7907,16.8175,1556000.0
2006-11-01 09:30:00,18.9,18.99,18.33,18.56,1906000.0,16.898,16.9784,16.3883,16.594,1906000.0
2006-11-01 10:00:00,18.57,18.57,18.4,18.49,1303600.0,16.6029,16.6029,16.4509,16.5314,1303600.0
2006-11-01 10:30:00,18.48,18.53,18.41,18.5,758400.0,16.5225,16.5672,16.4599,16.5403,758400.0
2006-11-01 11:00:00,18.5,18.57,18.38,18.43,544400.0,16.5403,16.6029,16.433,16.4778,544400.0
2006-11-01 11:30:00,18.43,18.43,18.31,18.34,581600.0,16.4778,16.4778,16.3705,16.3973,581600.0
2006-11-01 12:00:00,18.34,18.39,18.26,18.27,614400.0,16.3973,16.442,16.3258,16.3347,614400.0
2006-11-01 12:30:00,18.27,18.32,18.14,18.18,1224800.0,16.3347,16.3794,16.2185,16.2542,1224800.0
2006-11-01 13:00:00,18.18,18.21,18.14,18.2,1011600.0,16.2542,16.2811,16.2185,16.2721,1011600.0
2006-11-01 13:30:00,18.21,18.24,18.14,18.23,897600.0,16.2811,16.3079,16.2185,16.2989,897600.0
2006-11-01 14:00:00,18.22,18.38,18.21,18.31,1656000.0,16.29,16.433,16.2811,16.3705,1656000.0
2006-11-01 14:30:00,18.31,18.33,18.21,18.25,1141200.0,16.3705,16.3883,16.2811,16.3168,1141200.0
2006-11-01 15:00:00,18.25,18.29,18.17,18.22,758000.0,16.3168,16.3526,16.2453,16.29,758000.0
2006-11-01 15:30:00,18.22,18.7,18.21,18.65,3031600.0,16.29,16.7192,16.2811,16.6744,3031600.0
2006-11-02 09:30:00,18.37,18.88,18.31,18.65,3004800.0,16.4241,16.8801,16.3705,16.6744,3004800.0
2006-11-02 10:00:00,18.65,19.03,18.64,18.77,2211600.0,16.6744,17.0142,16.6655,16.7817,2211600.0
2006-11-02 10:30:00,18.79,18.89,18.75,18.82,932800.0,16.7996,16.889,16.7639,16.8264,932800.0
2006-11-02 11:00:00,18.82,18.93,18.81,18.81,557600.0,16.8264,16.9248,16.8175,16.8175,557600.0
2006-11-02 11:30:00,18.81,18.81,18.63,18.69,708800.0,16.8175,16.8175,16.6566,16.7102,708800.0
2006-11-02 12:00:00,18.69,18.78,18.63,18.73,424800.0,16.7102,16.7907,16.6566,16.746,424800.0
2006-11-02 12:30:00,18.73,18.86,18.73,18.81,363200.0,16.746,16.8622,16.746,16.8175,363200.0
2006-11-02 13:00:00,18.81,18.83,18.76,18.76,406400.0,16.8175,16.8354,16.7728,16.7728,406400.0
2006-11-02 13:30:00,18.77,18.79,18.73,18.75,349200.0,16.7817,16.7996,16.746,16.7639,349200.0
2006-11-02 14:00:00,18.74,18.8,18.69,18.78,435600.0,16.7549,16.8086,16.7102,16.7907,435600.0
2006-11-02 14:30:00,18.79,18.8,18.7,18.71,452400.0,16.7996,16.8086,16.7192,16.7281,452400.0
2006-11-02 15:00:00,18.71,18.79,18.68,18.75,514400.0,16.7281,16.7996,16.7013,16.7639,514400.0
2006-11-02 15:30:00,18.75,18.82,18.73,18.75,988800.0,16.7639,16.8264,16.746,16.7639,988800.0
2006-11-03 09:30:00,18.47,18.47,17.88,18.33,2348800.0,16.5135,16.5135,15.986,16.3883,2348800.0
2006-11-03 10:00:00,18.33,18.62,18.31,18.45,883200.0,16.3883,16.6476,16.3705,16.4956,883200.0
2006-11-03 10:30:00,18.46,18.5,18.34,18.41,585200.0,16.5046,16.5403,16.3973,16.4599,585200.0
2006-11-03 11:00:00,18.41,18.41,18.2,18.23,857200.0,16.4599,16.4599,16.2721,16.2989,857200.0
2006-11-03 11:30:00,18.22,18.38,18.19,18.37,562800.0,16.29,16.433,16.2632,16.4241,562800.0
2006-11-03 12:00:00,18.35,18.41,18.25,18.31,485200.0,16.4062,16.4599,16.3168,16.3705,485200.0
2006-11-03 12:30:00,18.31,18.36,18.2,18.25,400000.0,16.3705,16.4152,16.2721,16.3168,400000.0
2006-11-03 13:00:00,18.25,18.55,18.21,18.55,1131200.0,16.3168,16.585,16.2811,16.585,1131200.0
2006-11-03 13:30:00,18.54,18.72,18.5,18.68,764000.0,16.5761,16.737,16.5403,16.7013,764000.0
2006-11-03 14:00:00,18.68,18.75,18.53,18.69,640800.0,16.7013,16.7639,16.5672,16.7102,640800.0
2006-11-03 14:30:00,18.68,18.77,18.55,18.67,590800.0,16.7013,16.7817,16.585,16.6923,590800.0
2006-11-03 15:00:00,18.67,18.67,18.52,18.54,615200.0,16.6923,16.6923,16.5582,16.5761,615200.0
2006-11-03 15:30:00,18.54,18.65,18.5,18.58,746800.0,16.5761,16.6744,16.5403,16.6119,746800.0
2006-11-06 09:30:00,18.63,18.9,18.58,18.82,941600.0,16.6566,16.898,16.6119,16.8264,941600.0
2006-11-06 10:00:00,18.82,19.03,18.82,19.0,837200.0,16.8264,17.0142,16.8264,16.9874,837200.0
2006-11-06 10:30:00,19.01,19.08,18.94,19.05,1120400.0,16.9963,17.0589,16.9337,17.0321,1120400.0
2006-11-06 11:00:00,19.07,19.14,19.04,19.13,640800.0,17.05,17.1125,17.0231,17.1036,640800.0
2006-11-06 11:30:00,19.14,19.19,18.99,19.05,484400.0,17.1125,17.1572,16.9784,17.0321,484400.0
2006-11-06 12:00:00,19.06,19.12,19.02,19.03,342800.0,17.041,17.0947,17.0053,17.0142,342800.0
2006-11-06 12:30:00,19.04,19.09,18.99,19.05,590400.0,17.0231,17.0678,16.9784,17.0321,590400.0
2006-11-06 13:00:00,19.05,19.08,19.02,19.06,376400.0,17.0321,17.0589,17.0053,17.041,376400.0
2006-11-06 13:30:00,19.05,19.08,19.02,19.07,159200.0,17.0321,17.0589,17.0053,17.05,159200.0
2006-11-06 14:00:00,19.07,19.17,19.04,19.13,756400.0,17.05,17.1394,17.0231,17.1036,756400.0
2006-11-06 14:30:00,19.13,19.2,19.09,19.2,347200.0,17.1036,17.1662,17.0678,17.1662,347200.0
2006-11-06 15:00:00,19.2,19.25,19.18,19.19,443600.0,17.1662,17.2109,17.1483,17.1572,443600.0
2006-11-06 15:30:00,19.19,19.23,19.06,19.11,755200.0,17.1572,17.193,17.041,17.0857,755200.0
2006-11-07 09:30:00,19.17,19.21,19.06,19.14,652800.0,17.1394,17.1751,17.041,17.1125,652800.0
2006-11-07 10:00:00,19.14,19.36,19.14,19.28,553600.0,17.1125,17.3092,17.1125,17.2377,553600.0
2006-11-07 10:30:00,19.29,19.38,19.29,19.37,555600.0,17.2467,17.3271,17.2467,17.3182,555600.0
2006-11-07 11:00:00,19.37,19.44,19.35,19.44,307200.0,17.3182,17.3808,17.3003,17.3808,307200.0
2006-11-07 11:30:00,19.44,19.49,19.36,19.45,663600.0,17.3808,17.4255,17.3092,17.3897,663600.0
2006-11-07 12:00:00,19.44,19.48,19.43,19.45,489200.0,17.3808,17.4165,17.3718,17.3897,489200.0
2006-11-07 12:30:00,19.45,19.48,19.4,19.43,1095600.0,17.3897,17.4165,17.345,17.3718,1095600.0
2006-11-07 13:00:00,19.43,19.44,19.38,19.39,384400.0,17.3718,17.3808,17.3271,17.3361,384400.0
2006-11-07 13:30:00,19.39,19.4,19.36,19.39,148800.0,17.3361,17.345,17.3092,17.3361,148800.0
2006-11-07 14:00:00,19.4,19.41,19.25,19.27,326400.0,17.345,17.3539,17.2109,17.2288,326400.0
2006-11-07 14:30:00,19.27,19.34,19.25,19.33,179200.0,17.2288,17.2914,17.2109,17.2824,179200.0
2006-11-07 15:00:00,19.34,19.38,19.27,19.27,460000.0,17.2914,17.3271,17.2288,17.2288,460000.0
2006-11-07 15:30:00,19.28,19.33,19.27,19.32,599600.0,17.2377,17.2824,17.2288,17.2735,599600.0
2006-11-08 09:30:00,19.15,19.27,19.1,19.25,763200.0,17.1215,17.2288,17.0768,17.2109,763200.0
2006-11-08 10:00:00,19.25,19.3,19.07,19.08,806000.0,17.2109,17.2556,17.05,17.0589,806000.0
2006-11-08 10:30:00,19.09,19.09,18.99,19.04,632400.0,17.0678,17.0678,16.9784,17.0231,632400.0
2006-11-08 11:00:00,19.05,19.11,19.0,19.11,294800.0,17.0321,17.0857,16.9874,17.0857,294800.0
2006-11-08 11:30:00,19.11,19.13,19.08,19.1,240400.0,17.0857,17.1036,17.0589,17.0768,240400.0
2006-11-08 12:00:00,19.1,19.12,19.04,19.04,218400.0,17.0768,17.0947,17.0231,17.0231,218400.0
2006-11-08 12:30:00,19.04,19.13,19.03,19.09,392800.0,17.0231,17.1036,17.0142,17.0678,392800.0
2006-11-08 13:00:00,19.09,19.1,19.05,19.08,294800.0,17.0678,17.0768,17.0321,17.0589,294800.0
2006-11-08 13:30:00,19.09,19.45,19.09,19.28,639600.0,17.0678,17.3897,17.0678,17.2377,639600.0
2006-11-08 14:00:00,19.28,19.4,19.1,19.36,508400.0,17.2377,17.345,17.0768,17.3092,508400.0
2006-11-08 14:30:00,19.36,19.46,19.36,19.38,513600.0,17.3092,17.3986,17.3092,17.3271,513600.0
2006-11-08 15:00:00,19.39,19.42,19.28,19.3,287600.0,17.3361,17.3629,17.2377,17.2556,287600.0
2006-11-08 15:30:00,19.3,19.34,19.2,19.29,570400.0,17.2556,17.2914,17.1662,17.2467,570400.0
2006-11-09 09:30:00,19.29,19.3,19.18,19.26,701600.0,17.2467,17.2556,17.1483,17.2198,701600.0
2006-11-09 10:00:00,19.25,19.25,19.08,19.14,345200.0,17.2109,17.2109,17.0589,17.1125,345200.0
2006-11-09 10:30:00,19.16,19.17,19.07,19.1,262800.0,17.1304,17.1394,17.05,17.0768,262800.0
2006-11-09 11:00:00,19.11,19.12,19.03,19.05,200800.0,17.0857,17.0947,17.0142,17.0321,200800.0
2006-11-09 11:30:00,19.06,19.08,18.97,18.98,326000.0,17.041,17.0589,16.9606,16.9695,326000.0
2006-11-09 12:00:00,18.98,19.04,18.92,19.04,327600.0,16.9695,17.0231,16.9158,17.0231,327600.0
2006-11-09 12:30:00,19.03,19.09,19.03,19.09,139200.0,17.0142,17.0678,17.0142,17.0678,139200.0
2006-11-09 13:00:00,19.1,19.1,18.97,19.01,210000.0,17.0768,17.0768,16.9606,16.9963,210000.0
2006-11-09 13:30:00,19.01,19.08,18.95,19.07,328800.0,16.9963,17.0589,16.9427,17.05,328800.0
2006-11-09 14:00:00,19.07,19.1,18.98,19.01,422400.0,17.05,17.0768,16.9695,16.9963,422400.0
2006-11-09 14:30:00,19.01,19.05,18.95,19.0,216400.0,16.9963,17.0321,16.9427,16.9874,216400.0
2006-11-09 15:00:00,19.0,19.0,18.86,18.94,412800.0,16.9874,16.9874,16.8622,16.9337,412800.0
2006-11-09 15:30:00,18.94,19.02,18.92,18.98,650800.0,16.9337,17.0053,16.9158,16.9695,650800.0
2006-11-10 09:30:00,19.0,19.12,18.86,18.99,409600.0,16.9874,17.0947,16.8622,16.9784,409600.0
2006-11-10 10:00:00,18.99,19.07,18.94,18.95,328800.0,16.9784,17.05,16.9337,16.9427,328800.0
2006-11-10 10:30:00,18.95,19.0,18.9,18.99,165200.0,16.9427,16.9874,16.898,16.9784,165200.0
2006-11-10 11:00:00,18.99,19.03,18.95,19.03,138400.0,16.9784,17.0142,16.9427,17.0142,138400.0
2006-11-10 11:30:00,19.03,19.03,18.96,18.97,108000.0,17.0142,17.0142,16.9516,16.9606,108000.0
2006-11-10 12:00:00,18.98,19.05,18.97,19.02,125600.0,16.9695,17.0321,16.9606,17.0053,125600.0
2006-11-10 12:30:00,19.03,19.06,19.0,19.02,266400.0,17.0142,17.041,16.9874,17.0053,266400.0
2006-11-10 13:00:00,19.03,19.06,18.98,18.99,65200.0,17.0142,17.041,16.9695,16.9784,65200.0
2006-11-10 13:30:00,18.98,19.0,18.95,18.97,54000.0,16.9695,16.9874,16.9427,16.9606,54000.0
2006-11-10 14:00:00,18.97,19.04,18.96,19.02,118800.0,16.9606,17.0231,16.9516,17.0053,118800.0
2006-11-10 14:30:00,19.03,19.1,18.98,19.08,106000.0,17.0142,17.0768,16.9695,17.0589,106000.0
2006-11-10 15:00:00,19.08,19.08,19.05,19.08,316400.0,17.0589,17.0589,17.0321,17.0589,316400.0
2006-11-10 15:30:00,19.08,19.08,19.01,19.06,248400.0,17.0589,17.0589,16.9963,17.041,248400.0
2006-11-13 09:30:00,19.04,19.05,18.95,19.05,306000.0,17.0231,17.0321,16.9427,17.0321,306000.0
2006-11-13 10:00:00,19.04,19.12,19.04,19.07,235200.0,17.0231,17.0947,17.0231,17.05,235200.0
2006-11-13 10:30:00,19.07,19.15,19.06,19.13,275200.0,17.05,17.1215,17.041,17.1036,275200.0
2006-11-13 11:00:00,19.13,19.18,19.11,19.16,161200.0,17.1036,17.1483,17.0857,17.1304,161200.0
2006-11-13 11:30:00,19.16,19.2,19.1,19.2,157600.0,17.1304,17.1662,17.0768,17.1662,157600.0
2006-11-13 12:00:00,19.19,19.21,19.12,19.19,218000.0,17.1572,17.1751,17.0947,17.1572,218000.0
2006-11-13 12:30:00,19.2,19.24,19.18,19.22,277600.0,17.1662,17.202,17.1483,17.1841,277600.0
2006-11-13 13:00:00,19.21,19.25,19.2,19.21,134400.0,17.1751,17.2109,17.1662,17.1751,134400.0
2006-11-13 13:30:00,19.21,19.25,19.2,19.23,145600.0,17.1751,17.2109,17.1662,17.193,145600.0
2006-11-13 14:00:00,19.24,19.25,19.21,19.23,119600.0,17.202,17.2109,17.1751,17.193,119600.0
2006-11-13 14:30:00,19.23,19.25,19.18,19.2,148800.0,17.193,17.2109,17.1483,17.1662,148800.0
2006-11-13 15:00:00,19.19,19.22,19.1,19.14,342800.0,17.1572,17.1841,17.0768,17.1125,342800.0
2006-11-13 15:30:00,19.14,19.22,19.13,19.2,1146800.0,17.1125,17.1841,17.1036,17.1662,1146800.0
2006-11-14 09:30:00,19.89,19.91,19.51,19.69,2667200.0,17.7831,17.801,17.4434,17.6043,2667200.0
2006-11-14 10:00:00,19.7,19.73,19.4,19.41,1535200.0,17.6132,17.64,17.345,17.3539,1535200.0
2006-11-14 10:30:00,19.41,19.51,19.4,19.49,866800.0,17.3539,17.4434,17.345,17.4255,866800.0
2006-11-14 11:00:00,19.49,19.6,19.47,19.58,662400.0,17.4255,17.5238,17.4076,17.5059,662400.0
2006-11-14 11:30:00,19.58,19.65,19.55,19.58,616800.0,17.5059,17.5685,17.4791,17.5059,616800.0
2006-11-14 12:00:00,19.57,19.57,19.47,19.56,268400.0,17.497,17.497,17.4076,17.4881,268400.0
2006-11-14 12:30:00,19.55,19.67,19.52,19.65,283200.0,17.4791,17.5864,17.4523,17.5685,283200.0
2006-11-14 13:00:00,19.65,19.78,19.63,19.74,743200.0,17.5685,17.6848,17.5506,17.649,743200.0
2006-11-14 13:30:00,19.74,19.78,19.7,19.71,399200.0,17.649,17.6848,17.6132,17.6222,399200.0
2006-11-14 14:00:00,19.71,19.75,19.68,19.73,312800.0,17.6222,17.6579,17.5953,17.64,312800.0
2006-11-14 14:30:00,19.73,19.83,19.72,19.8,777200.0,17.64,17.7295,17.6311,17.7026,777200.0
2006-11-14 15:00:00,19.81,19.86,19.77,19.81,691600.0,17.7116,17.7563,17.6758,17.7116,691600.0
2006-11-14 15:30:00,19.81,19.89,19.8,19.89,884400.0,17.7116,17.7831,17.7026,17.7831,884400.0
2006-11-15 09:30:00,19.96,19.96,19.88,19.94,397600.0,17.8457,17.8457,17.7742,17.8278,397600.0
2006-11-15 10:00:00,19.93,19.98,19.88,19.95,623600.0,17.8189,17.8636,17.7742,17.8367,623600.0
2006-11-15 10:30:00,19.96,19.97,19.93,19.96,549200.0,17.8457,17.8546,17.8189,17.8457,549200.0
2006-11-15 11:00:00,19.96,20.05,19.94,20.02,822800.0,17.8457,17.9262,17.8278,17.8993,822800.0
2006-11-15 11:30:00,20.02,20.02,19.97,20.0,719200.0,17.8993,17.8993,17.8546,17.8814,719200.0
2006-11-15 12:00:00,20.0,20.1,19.99,20.01,920000.0,17.8814,17.9709,17.8725,17.8904,920000.0
2006-11-15 12:30:00,20.01,20.01,19.93,19.96,530800.0,17.8904,17.8904,17.8189,17.8457,530800.0
2006-11-15 13:00:00,19.95,19.96,19.89,19.95,311600.0,17.8367,17.8457,17.7831,17.8367,311600.0
2006-11-15 13:30:00,19.95,20.06,19.91,19.91,316400.0,17.8367,17.9351,17.801,17.801,316400.0
2006-11-15 14:00:00,19.92,20.05,19.89,20.01,498000.0,17.8099,17.9262,17.7831,17.8904,498000.0
2006-11-15 14:30:00,20.0,20.03,19.95,20.03,469200.0,17.8814,17.9083,17.8367,17.9083,469200.0
2006-11-15 15:00:00,20.02,20.04,19.99,20.0,310400.0,17.8993,17.9172,17.8725,17.8814,310400.0
2006-11-15 15:30:00,20.0,20.06,19.94,20.04,773600.0,17.8814,17.9351,17.8278,17.9172,773600.0
2006-11-16 09:30:00,20.15,20.16,19.94,19.98,704800.0,18.0156,18.0245,17.8278,17.8636,704800.0
2006-11-16 10:00:00,19.98,20.0,19.88,19.94,353200.0,17.8636,17.8814,17.7742,17.8278,353200.0
2006-11-16 10:30:00,19.94,19.97,19.83,19.93,481600.0,17.8278,17.8546,17.7295,17.8189,481600.0
2006-11-16 11:00:00,19.93,19.96,19.91,19.95,306000.0,17.8189,17.8457,17.801,17.8367,306000.0
2006-11-16 11:30:00,19.95,19.95,19.88,19.89,218400.0,17.8367,17.8367,17.7742,17.7831,218400.0
2006-11-16 12:00:00,19.89,19.96,19.89,19.95,234400.0,17.7831,17.8457,17.7831,17.8367,234400.0
2006-11-16 12:30:00,19.95,19.95,19.92,19.95,127200.0,17.8367,17.8367,17.8099,17.8367,127200.0
2006-11-16 13:00:00,19.95,19.99,19.93,19.99,224400.0,17.8367,17.8725,17.8189,17.8725,224400.0
2006-11-16 13:30:00,19.98,20.05,19.97,19.99,537200.0,17.8636,17.9262,17.8546,17.8725,537200.0
2006-11-16 14:00:00,19.99,19.99,19.83,19.85,895200.0,17.8725,17.8725,17.7295,17.7473,895200.0
2006-11-16 14:30:00,19.85,19.91,19.84,19.89,534000.0,17.7473,17.801,17.7384,17.7831,534000.0
2006-11-16 15:00:00,19.9,20.0,19.88,19.98,1097600.0,17.792,17.8814,17.7742,17.8636,1097600.0
2006-11-16 15:30:00,19.98,20.18,19.89,20.05,13205200.0,17.8636,18.0424,17.7831,17.9262,13205200.0
2006-11-17 09:30:00,20.02,20.13,19.99,20.0,2588000.0,17.8993,17.9977,17.8725,17.8814,2588000.0
2006-11-17 10:00:00,20.01,20.03,19.94,19.95,784000.0,17.8904,17.9083,17.8278,17.8367,784000.0
2006-11-17 10:30:00,19.95,19.98,19.93,19.95,641200.0,17.8367,17.8636,17.8189,17.8367,641200.0
2006-11-17 11:00:00,19.94,20.02,19.87,20.01,608800.0,17.8278,17.8993,17.7652,17.8904,608800.0
2006-11-17 11:30:00,20.01,20.01,19.98,20.0,372400.0,17.8904,17.8904,17.8636,17.8814,372400.0
2006-11-17 12:00:00,20.0,20.06,19.99,20.06,478800.0,17.8814,17.9351,17.8725,17.9351,478800.0
2006-11-17 12:30:00,20.06,20.19,20.03,20.03,609200.0,17.9351,18.0513,17.9083,17.9083,609200.0
2006-11-17 13:00:00,20.03,20.05,19.98,19.98,585200.0,17.9083,17.9262,17.8636,17.8636,585200.0
2006-11-17 13:30:00,19.98,20.03,19.95,19.98,397600.0,17.8636,17.9083,17.8367,17.8636,397600.0
2006-11-17 14:00:00,19.99,20.02,19.98,19.98,298000.0,17.8725,17.8993,17.8636,17.8636,298000.0
2006-11-17 14:30:00,19.99,20.06,19.97,20.01,374400.0,17.8725,17.9351,17.8546,17.8904,374400.0
2006-11-17 15:00:00,20.02,20.03,19.96,19.99,512400.0,17.8993,17.9083,17.8457,17.8725,512400.0
2006-11-17 15:30:00,19.99,20.03,19.98,20.03,768400.0,17.8725,17.9083,17.8636,17.9083,768400.0
2006-11-20 09:30:00,20.12,20.13,19.91,20.03,1210400.0,17.9887,17.9977,17.801,17.9083,1210400.0
2006-11-20 10:00:00,20.03,20.1,19.5,20.07,717200.0,17.9083,17.9709,17.4344,17.944,717200.0
2006-11-20 10:30:00,20.07,20.19,20.02,20.09,449200.0,17.944,18.0513,17.8993,17.9619,449200.0
2006-11-20 11:00:00,20.09,20.11,20.05,20.08,365200.0,17.9619,17.9798,17.9262,17.953,365200.0
2006-11-20 11:30:00,20.08,20.11,20.0,20.03,270400.0,17.953,17.9798,17.8814,17.9083,270400.0
2006-11-20 12:00:00,20.03,20.11,20.02,20.08,366400.0,17.9083,17.9798,17.8993,17.953,366400.0
2006-11-20 12:30:00,20.08,20.11,20.05,20.1,205600.0,17.953,17.9798,17.9262,17.9709,205600.0
2006-11-20 13:00:00,20.1,20.13,20.08,20.13,238400.0,17.9709,17.9977,17.953,17.9977,238400.0
2006-11-20 13:30:00,20.13,20.13,20.01,20.02,342800.0,17.9977,17.9977,17.8904,17.8993,342800.0
2006-11-20 14:00:00,20.02,20.08,19.94,19.97,291200.0,17.8993,17.953,17.8278,17.8546,291200.0
2006-11-20 14:30:00,19.97,20.07,19.95,20.05,250800.0,17.8546,17.944,17.8367,17.9262,250800.0
2006-11-20 15:00:00,20.05,20.06,19.96,20.01,238400.0,17.9262,17.9351,17.8457,17.8904,238400.0
2006-11-20 15:30:00,20.02,20.04,19.98,20.02,519600.0,17.8993,17.9172,17.8636,17.8993,519600.0
2006-11-21 09:30:00,19.9,19.92,19.76,19.82,773200.0,17.792,17.8099,17.6669,17.7205,773200.0
2006-11-21 10:00:00,19.81,19.89,19.81,19.88,690000.0,17.7116,17.7831,17.7116,17.7742,690000.0
2006-11-21 10:30:00,19.88,19.89,19.79,19.82,528800.0,17.7742,17.7831,17.6937,17.7205,528800.0
2006-11-21 11:00:00,19.83,19.88,19.8,19.81,653200.0,17.7295,17.7742,17.7026,17.7116,653200.0
2006-11-21 11:30:00,19.81,19.86,19.8,19.84,415600.0,17.7116,17.7563,17.7026,17.7384,415600.0
2006-11-21 12:00:00,19.84,19.88,19.83,19.85,248400.0,17.7384,17.7742,17.7295,17.7473,248400.0
2006-11-21 12:30:00,19.86,19.88,19.85,19.87,219200.0,17.7563,17.7742,17.7473,17.7652,219200.0
2006-11-21 13:00:00,19.88,19.88,19.85,19.87,226400.0,17.7742,17.7742,17.7473,17.7652,226400.0
2006-11-21 13:30:00,19.87,19.88,19.85,19.86,286800.0,17.7652,17.7742,17.7473,17.7563,286800.0
2006-11-21 14:00:00,19.87,19.87,19.85,19.87,201200.0,17.7652,17.7652,17.7473,17.7652,201200.0
2006-11-21 14:30:00,19.87,19.88,19.86,19.87,502800.0,17.7652,17.7742,17.7563,17.7652,502800.0
2006-11-21 15:00:00,19.87,19.88,19.85,19.87,297600.0,17.7652,17.7742,17.7473,17.7652,297600.0
2006-11-21 15:30:00,19.86,19.88,19.85,19.88,517600.0,17.7563,17.7742,17.7473,17.7742,517600.0
2006-11-22 09:30:00,19.88,19.99,19.78,19.91,294400.0,17.7742,17.8725,17.6848,17.801,294400.0
2006-11-22 10:00:00,19.9,19.92,19.83,19.85,238000.0,17.792,17.8099,17.7295,17.7473,238000.0
2006-11-22 10:30:00,19.85,19.94,19.84,19.94,352800.0,17.7473,17.8278,17.7384,17.8278,352800.0
2006-11-22 11:00:00,19.94,20.02,19.94,20.01,310400.0,17.8278,17.8993,17.8278,17.8904,310400.0
2006-11-22 11:30:00,20.01,20.09,20.01,20.07,234400.0,17.8904,17.9619,17.8904,17.944,234400.0
2006-11-22 12:00:00,20.07,20.09,19.98,20.0,332400.0,17.944,17.9619,17.8636,17.8814,332400.0
2006-11-22 12:30:00,20.0,20.06,19.96,20.0,156800.0,17.8814,17.9351,17.8457,17.8814,156800.0
2006-11-22 13:00:00,20.0,20.04,19.99,20.04,85200.0,17.8814,17.9172,17.8725,17.9172,85200.0
2006-11-22 13:30:00,20.03,20.07,20.02,20.06,122800.0,17.9083,17.944,17.8993,17.9351,122800.0
2006-11-22 14:00:00,20.06,20.07,20.04,20.06,86000.0,17.9351,17.944,17.9172,17.9351,86000.0
2006-11-22 14:30:00,20.06,20.11,20.04,20.09,152000.0,17.9351,17.9798,17.9172,17.9619,152000.0
2006-11-22 15:00:00,20.1,20.12,20.08,20.09,215600.0,17.9709,17.9887,17.953,17.9619,215600.0
2006-11-22 15:30:00,20.08,20.1,20.04,20.07,396800.0,17.953,17.9709,17.9172,17.944,396800.0
2006-11-24 09:30:00,19.89,19.97,19.88,19.93,265600.0,17.7831,17.8546,17.7742,17.8189,265600.0
2006-11-24 10:00:00,19.93,19.96,19.89,19.93,128400.0,17.8189,17.8457,17.7831,17.8189,128400.0
2006-11-24 10:30:00,19.93,19.99,19.91,19.94,254400.0,17.8189,17.8725,17.801,17.8278,254400.0
2006-11-24 11:00:00,19.94,19.99,19.92,19.95,222800.0,17.8278,17.8725,17.8099,17.8367,222800.0
2006-11-24 11:30:00,19.94,19.98,19.91,19.94,186000.0,17.8278,17.8636,17.801,17.8278,186000.0
2006-11-24 12:00:00,19.95,19.95,19.92,19.94,126000.0,17.8367,17.8367,17.8099,17.8278,126000.0
2006-11-24 12:30:00,19.95,19.97,19.91,19.94,230800.0,17.8367,17.8546,17.801,17.8278,230800.0
2006-11-27 09:30:00,19.92,19.95,19.7,19.7,462000.0,17.8099,17.8367,17.6132,17.6132,462000.0
2006-11-27 10:00:00,19.71,19.84,19.69,19.81,451600.0,17.6222,17.7384,17.6043,17.7116,451600.0
2006-11-27 10:30:00,19.81,19.89,19.78,19.83,363600.0,17.7116,17.7831,17.6848,17.7295,363600.0
2006-11-27 11:00:00,19.84,19.86,19.78,19.79,569200.0,17.7384,17.7563,17.6848,17.6937,569200.0
2006-11-27 11:30:00,19.79,19.8,19.7,19.74,606000.0,17.6937,17.7026,17.6132,17.649,606000.0
2006-11-27 12:00:00,19.74,19.77,19.7,19.71,273600.0,17.649,17.6758,17.6132,17.6222,273600.0
2006-11-27 12:30:00,19.71,19.71,19.64,19.64,324000.0,17.6222,17.6222,17.5596,17.5596,324000.0
2006-11-27 13:00:00,19.65,19.65,19.54,19.62,516000.0,17.5685,17.5685,17.4702,17.5417,516000.0
2006-11-27 13:30:00,19.62,19.63,19.54,19.55,395600.0,17.5417,17.5506,17.4702,17.4791,395600.0
2006-11-27 14:00:00,19.55,19.55,19.45,19.53,410000.0,17.4791,17.4791,17.3897,17.4612,410000.0
2006-11-27 14:30:00,19.52,19.58,19.52,19.55,439600.0,17.4523,17.5059,17.4523,17.4791,439600.0
2006-11-27 15:00:00,19.54,19.55,19.47,19.48,418800.0,17.4702,17.4791,17.4076,17.4165,418800.0
2006-11-27 15:30:00,19.48,19.52,19.39,19.43,750400.0,17.4165,17.4523,17.3361,17.3718,750400.0
2006-11-28 09:30:00,19.45,19.59,19.4,19.49,573600.0,17.3897,17.5149,17.345,17.4255,573600.0
2006-11-28 10:00:00,19.49,19.59,19.4,19.58,344400.0,17.4255,17.5149,17.345,17.5059,344400.0
2006-11-28 10:30:00,19.58,19.68,19.53,19.59,271600.0,17.5059,17.5953,17.4612,17.5149,271600.0
2006-11-28 11:00:00,19.59,19.69,19.57,19.66,210000.0,17.5149,17.6043,17.497,17.5775,210000.0
2006-11-28 11:30:00,19.66,19.7,19.61,19.64,232000.0,17.5775,17.6132,17.5328,17.5596,232000.0
2006-11-28 12:00:00,19.64,19.71,19.63,19.67,143200.0,17.5596,17.6222,17.5506,17.5864,143200.0
2006-11-28 12:30:00,19.66,19.66,19.56,19.62,197600.0,17.5775,17.5775,17.4881,17.5417,197600.0
2006-11-28 13:00:00,19.61,19.7,19.59,19.62,230400.0,17.5328,17.6132,17.5149,17.5417,230400.0
2006-11-28 13:30:00,19.61,19.67,19.59,19.63,131200.0,17.5328,17.5864,17.5149,17.5506,131200.0
2006-11-28 14:00:00,19.62,19.67,19.59,19.65,244000.0,17.5417,17.5864,17.5149,17.5685,244000.0
2006-11-28 14:30:00,19.65,19.7,19.63,19.69,281600.0,17.5685,17.6132,17.5506,17.6043,281600.0
2006-11-28 15:00:00,19.69,19.84,19.68,19.81,573200.0,17.6043,17.7384,17.5953,17.7116,573200.0
2006-11-28 15:30:00,19.82,19.85,19.79,19.81,826800.0,17.7205,17.7473,17.6937,17.7116,826800.0
2006-11-29 09:30:00,19.89,19.98,19.8,19.93,588400.0,17.7831,17.8636,17.7026,17.8189,588400.0
2006-11-29 10:00:00,19.93,20.0,19.9,19.98,515200.0,17.8189,17.8814,17.792,17.8636,515200.0
2006-11-29 10:30:00,19.98,19.99,19.91,19.93,427200.0,17.8636,17.8725,17.801,17.8189,427200.0
2006-11-29 11:00:00,19.93,19.98,19.93,19.94,302000.0,17.8189,17.8636,17.8189,17.8278,302000.0
2006-11-29 11:30:00,19.96,20.0,19.94,19.97,360000.0,17.8457,17.8814,17.8278,17.8546,360000.0
2006-11-29 12:00:00,19.97,20.0,19.94,19.94,242800.0,17.8546,17.8814,17.8278,17.8278,242800.0
2006-11-29 12:30:00,19.95,19.96,19.91,19.91,233600.0,17.8367,17.8457,17.801,17.801,233600.0
2006-11-29 13:00:00,19.91,19.92,19.83,19.88,200800.0,17.801,17.8099,17.7295,17.7742,200800.0
2006-11-29 13:30:00,19.88,19.92,19.81,19.91,269600.0,17.7742,17.8099,17.7116,17.801,269600.0
2006-11-29 14:00:00,19.92,19.94,19.88,19.9,177600.0,17.8099,17.8278,17.7742,17.792,177600.0
2006-11-29 14:30:00,19.91,20.0,19.91,19.97,383600.0,17.801,17.8814,17.801,17.8546,383600.0
2006-11-29 15:00:00,19.97,20.02,19.95,19.99,366400.0,17.8546,17.8993,17.8367,17.8725,366400.0
2006-11-29 15:30:00,19.99,20.06,19.99,20.03,514800.0,17.8725,17.9351,17.8725,17.9083,514800.0
2006-11-30 09:30:00,20.09,20.3,20.06,20.27,834400.0,17.9619,18.1497,17.9351,18.1228,834400.0
2006-11-30 10:00:00,20.27,20.27,20.08,20.22,524400.0,18.1228,18.1228,17.953,18.0781,524400.0
2006-11-30 10:30:00,20.22,20.25,20.08,20.09,346000.0,18.0781,18.105,17.953,17.9619,346000.0
2006-11-30 11:00:00,20.1,20.13,20.02,20.08,262800.0,17.9709,17.9977,17.8993,17.953,262800.0
2006-11-30 11:30:00,20.09,20.13,20.04,20.11,216400.0,17.9619,17.9977,17.9172,17.9798,216400.0
2006-11-30 12:00:00,20.13,20.14,20.09,20.13,100400.0,17.9977,18.0066,17.9619,17.9977,100400.0
2006-11-30 12:30:00,20.13,20.17,20.1,20.15,186800.0,17.9977,18.0334,17.9709,18.0156,186800.0
2006-11-30 13:00:00,20.15,20.25,20.14,20.25,211600.0,18.0156,18.105,18.0066,18.105,211600.0
2006-11-30 13:30:00,20.25,20.29,20.21,20.22,197600.0,18.105,18.1407,18.0692,18.0781,197600.0
2006-11-30 14:00:00,20.22,20.31,20.21,20.3,260000.0,18.0781,18.1586,18.0692,18.1497,260000.0
2006-11-30 14:30:00,20.3,20.33,20.29,20.33,486800.0,18.1497,18.1765,18.1407,18.1765,486800.0
2006-11-30 15:00:00,20.33,20.38,20.31,20.37,410000.0,18.1765,18.2212,18.1586,18.2123,410000.0
2006-11-30 15:30:00,20.37,20.39,20.33,20.37,872800.0,18.2123,18.2301,18.1765,18.2123,872800.0
2006-12-01 09:30:00,20.5,20.5,20.25,20.26,637200.0,18.3285,18.3285,18.105,18.1139,637200.0
2006-12-01 10:00:00,20.27,20.27,19.96,20.08,935200.0,18.1228,18.1228,17.8457,17.953,935200.0
2006-12-01 10:30:00,20.09,20.09,19.92,19.99,546000.0,17.9619,17.9619,17.8099,17.8725,546000.0
2006-12-01 11:00:00,19.99,20.06,19.91,20.05,340800.0,17.8725,17.9351,17.801,17.9262,340800.0
2006-12-01 11:30:00,20.05,20.22,20.05,20.17,282800.0,17.9262,18.0781,17.9262,18.0334,282800.0
2006-12-01 12:00:00,20.18,20.21,20.08,20.13,178000.0,18.0424,18.0692,17.953,17.9977,178000.0
2006-12-01 12:30:00,20.14,20.16,20.08,20.09,88400.0,18.0066,18.0245,17.953,17.9619,88400.0
2006-12-01 13:00:00,20.09,20.09,20.0,20.03,184400.0,17.9619,17.9619,17.8814,17.9083,184400.0
2006-12-01 13:30:00,20.03,20.04,19.96,20.01,250800.0,17.9083,17.9172,17.8457,17.8904,250800.0
2006-12-01 14:00:00,20.01,20.03,19.94,20.0,299200.0,17.8904,17.9083,17.8278,17.8814,299200.0
2006-12-01 14:30:00,20.0,20.02,19.88,19.93,519200.0,17.8814,17.8993,17.7742,17.8189,519200.0
2006-12-01 15:00:00,19.93,20.02,19.93,19.99,242000.0,17.8189,17.8993,17.8189,17.8725,242000.0
2006-12-01 15:30:00,19.98,20.12,19.95,20.11,806800.0,17.8636,17.9887,17.8367,17.9798,806800.0
2006-12-04 09:30:00,20.25,20.39,20.25,20.37,645600.0,18.105,18.2301,18.105,18.2123,645600.0
2006-12-04 10:00:00,20.36,20.45,20.34,20.42,554400.0,18.2033,18.2838,18.1854,18.257,554400.0
2006-12-04 10:30:00,20.43,20.44,20.26,20.3,351200.0,18.2659,18.2748,18.1139,18.1497,351200.0
2006-12-04 11:00:00,20.3,20.49,20.29,20.45,517200.0,18.1497,18.3195,18.1407,18.2838,517200.0
2006-12-04 11:30:00,20.45,20.53,20.45,20.52,432400.0,18.2838,18.3553,18.2838,18.3464,432400.0
2006-12-04 12:00:00,20.52,20.54,20.49,20.52,210000.0,18.3464,18.3642,18.3195,18.3464,210000.0
2006-12-04 12:30:00,20.5,20.54,20.49,20.53,144800.0,18.3285,18.3642,18.3195,18.3553,144800.0
2006-12-04 13:00:00,20.54,20.55,20.5,20.54,187600.0,18.3642,18.3732,18.3285,18.3642,187600.0
2006-12-04 13:30:00,20.55,20.62,20.54,20.6,441200.0,18.3732,18.4358,18.3642,18.4179,441200.0
2006-12-04 14:00:00,20.6,20.6,20.44,20.52,227200.0,18.4179,18.4179,18.2748,18.3464,227200.0
2006-12-04 14:30:00,20.52,20.62,20.52,20.62,230000.0,18.3464,18.4358,18.3464,18.4358,230000.0
2006-12-04 15:00:00,20.61,20.62,20.52,20.57,222800.0,18.4268,18.4358,18.3464,18.3911,222800.0
2006-12-04 15:30:00,20.57,20.61,20.53,20.54,442800.0,18.3911,18.4268,18.3553,18.3642,442800.0
2006-12-05 09:30:00,20.51,20.6,20.39,20.46,567200.0,18.3374,18.4179,18.2301,18.2927,567200.0
2006-12-05 10:00:00,20.47,20.56,20.41,20.46,444400.0,18.3017,18.3821,18.248,18.2927,444400.0
2006-12-05 10:30:00,20.46,20.47,20.39,20.46,234000.0,18.2927,18.3017,18.2301,18.2927,234000.0
2006-12-05 11:00:00,20.46,20.48,20.37,20.38,342000.0,18.2927,18.3106,18.2123,18.2212,342000.0
2006-12-05 11:30:00,20.38,20.39,20.33,20.34,192800.0,18.2212,18.2301,18.1765,18.1854,192800.0
2006-12-05 12:00:00,20.34,20.34,20.28,20.3,232800.0,18.1854,18.1854,18.1318,18.1497,232800.0
2006-12-05 12:30:00,20.3,20.34,20.27,20.33,308800.0,18.1497,18.1854,18.1228,18.1765,308800.0
2006-12-05 13:00:00,20.33,20.34,20.27,20.31,225200.0,18.1765,18.1854,18.1228,18.1586,225200.0
2006-12-05 13:30:00,20.31,20.34,20.27,20.29,323200.0,18.1586,18.1854,18.1228,18.1407,323200.0
2006-12-05 14:00:00,20.29,20.33,20.25,20.26,422000.0,18.1407,18.1765,18.105,18.1139,422000.0
2006-12-05 14:30:00,20.26,20.37,20.25,20.31,306000.0,18.1139,18.2123,18.105,18.1586,306000.0
2006-12-05 15:00:00,20.31,20.36,20.26,20.3,374400.0,18.1586,18.2033,18.1139,18.1497,374400.0
2006-12-05 15:30:00,20.29,20.34,20.25,20.34,398400.0,18.1407,18.1854,18.105,18.1854,398400.0
2006-12-06 09:30:00,20.37,20.38,20.08,20.13,686400.0,18.2123,18.2212,17.953,17.9977,686400.0
2006-12-06 10:00:00,20.14,20.21,20.13,20.21,439200.0,18.0066,18.0692,17.9977,18.0692,439200.0
2006-12-06 10:30:00,20.2,20.29,20.18,20.21,260000.0,18.0603,18.1407,18.0424,18.0692,260000.0
2006-12-06 11:00:00,20.21,20.32,20.21,20.31,157200.0,18.0692,18.1675,18.0692,18.1586,157200.0
2006-12-06 11:30:00,20.31,20.31,20.29,20.31,101200.0,18.1586,18.1586,18.1407,18.1586,101200.0
2006-12-06 12:00:00,20.31,20.32,20.27,20.3,109600.0,18.1586,18.1675,18.1228,18.1497,109600.0
2006-12-06 12:30:00,20.31,20.35,20.27,20.34,127600.0,18.1586,18.1944,18.1228,18.1854,127600.0
2006-12-06 13:00:00,20.34,20.4,20.34,20.39,109200.0,18.1854,18.2391,18.1854,18.2301,109200.0
2006-12-06 13:30:00,20.39,20.4,20.33,20.36,225200.0,18.2301,18.2391,18.1765,18.2033,225200.0
2006-12-06 14:00:00,20.36,20.38,20.34,20.36,84000.0,18.2033,18.2212,18.1854,18.2033,84000.0
2006-12-06 14:30:00,20.35,20.39,20.32,20.32,242000.0,18.1944,18.2301,18.1675,18.1675,242000.0
2006-12-06 15:00:00,20.31,20.33,20.23,20.25,157200.0,18.1586,18.1765,18.0871,18.105,157200.0
2006-12-06 15:30:00,20.24,20.31,20.22,20.3,292000.0,18.096,18.1586,18.0781,18.1497,292000.0
2006-12-07 09:30:00,20.44,20.44,20.18,20.2,410400.0,18.2748,18.2748,18.0424,18.0603,410400.0
2006-12-07 10:00:00,20.18,20.18,20.07,20.11,242400.0,18.0424,18.0424,17.944,17.9798,242400.0
2006-12-07 10:30:00,20.11,20.13,20.03,20.05,312000.0,17.9798,17.9977,17.9083,17.9262,312000.0
2006-12-07 11:00:00,20.05,20.09,20.04,20.07,194400.0,17.9262,17.9619,17.9172,17.944,194400.0
2006-12-07 11:30:00,20.08,20.18,20.08,20.17,293600.0,17.953,18.0424,17.953,18.0334,293600.0
2006-12-07 12:00:00,20.17,20.19,20.13,20.19,201600.0,18.0334,18.0513,17.9977,18.0513,201600.0
2006-12-07 12:30:00,20.18,20.25,20.15,20.18,153600.0,18.0424,18.105,18.0156,18.0424,153600.0
2006-12-07 13:00:00,20.18,20.21,20.17,20.17,179200.0,18.0424,18.0692,18.0334,18.0334,179200.0
2006-12-07 13:30:00,20.17,20.18,20.14,20.15,196400.0,18.0334,18.0424,18.0066,18.0156,196400.0
2006-12-07 14:00:00,20.15,20.15,20.05,20.07,246400.0,18.0156,18.0156,17.9262,17.944,246400.0
2006-12-07 14:30:00,20.07,20.14,20.07,20.13,198800.0,17.944,18.0066,17.944,17.9977,198800.0
2006-12-07 15:00:00,20.13,20.13,20.03,20.06,382800.0,17.9977,17.9977,17.9083,17.9351,382800.0
2006-12-07 15:30:00,20.05,20.07,19.96,20.07,689600.0,17.9262,17.944,17.8457,17.944,689600.0
2006-12-08 09:30:00,20.0,20.11,19.82,20.06,501200.0,17.8814,17.9798,17.7205,17.9351,501200.0
2006-12-08 10:00:00,20.05,20.07,19.89,19.95,401600.0,17.9262,17.944,17.7831,17.8367,401600.0
2006-12-08 10:30:00,19.96,20.04,19.95,20.01,210400.0,17.8457,17.9172,17.8367,17.8904,210400.0
2006-12-08 11:00:00,20.01,20.25,20.0,20.24,467200.0,17.8904,18.105,17.8814,18.096,467200.0
2006-12-08 11:30:00,20.24,20.3,20.21,20.23,362800.0,18.096,18.1497,18.0692,18.0871,362800.0
2006-12-08 12:00:00,20.23,20.32,20.21,20.29,212800.0,18.0871,18.1675,18.0692,18.1407,212800.0
2006-12-08 12:30:00,20.29,20.36,20.28,20.3,284000.0,18.1407,18.2033,18.1318,18.1497,284000.0
2006-12-08 13:00:00,20.29,20.3,20.22,20.25,193200.0,18.1407,18.1497,18.0781,18.105,193200.0
2006-12-08 13:30:00,20.25,20.27,20.19,20.26,209600.0,18.105,18.1228,18.0513,18.1139,209600.0
2006-12-08 14:00:00,20.26,20.27,20.19,20.23,143200.0,18.1139,18.1228,18.0513,18.0871,143200.0
2006-12-08 14:30:00,20.24,20.31,20.19,20.29,330800.0,18.096,18.1586,18.0513,18.1407,330800.0
2006-12-08 15:00:00,20.3,20.33,20.24,20.25,517600.0,18.1497,18.1765,18.096,18.105,517600.0
2006-12-08 15:30:00,20.25,20.25,20.15,20.18,568400.0,18.105,18.105,18.0156,18.0424,568400.0
2006-12-11 09:30:00,20.11,20.13,19.91,20.07,466800.0,17.9798,17.9977,17.801,17.944,466800.0
2006-12-11 10:00:00,20.07,20.16,20.02,20.06,282000.0,17.944,18.0245,17.8993,17.9351,282000.0
2006-12-11 10:30:00,20.07,20.09,20.0,20.09,383200.0,17.944,17.9619,17.8814,17.9619,383200.0
2006-12-11 11:00:00,20.09,20.25,20.09,20.23,400800.0,17.9619,18.105,17.9619,18.0871,400800.0
2006-12-11 11:30:00,20.23,20.23,20.14,20.15,279600.0,18.0871,18.0871,18.0066,18.0156,279600.0
2006-12-11 12:00:00,20.14,20.16,20.03,20.12,217200.0,18.0066,18.0245,17.9083,17.9887,217200.0
2006-12-11 12:30:00,20.12,20.21,20.12,20.21,89600.0,17.9887,18.0692,17.9887,18.0692,89600.0
2006-12-11 13:00:00,20.21,20.21,20.14,20.17,256800.0,18.0692,18.0692,18.0066,18.0334,256800.0
2006-12-11 13:30:00,20.18,20.18,20.11,20.11,131200.0,18.0424,18.0424,17.9798,17.9798,131200.0
2006-12-11 14:00:00,20.11,20.13,20.08,20.1,116400.0,17.9798,17.9977,17.953,17.9709,116400.0
2006-12-11 14:30:00,20.09,20.1,20.03,20.03,238800.0,17.9619,17.9709,17.9083,17.9083,238800.0
2006-12-11 15:00:00,20.03,20.05,19.96,19.96,421600.0,17.9083,17.9262,17.8457,17.8457,421600.0
2006-12-11 15:30:00,19.96,20.05,19.9,19.9,991200.0,17.8457,17.9262,17.792,17.792,991200.0
2006-12-12 09:30:00,19.85,19.99,19.66,19.95,812000.0,17.7473,17.8725,17.5775,17.8367,812000.0
2006-12-12 10:00:00,19.94,19.98,19.85,19.89,191600.0,17.8278,17.8636,17.7473,17.7831,191600.0
2006-12-12 10:30:00,19.89,19.98,19.84,19.93,363200.0,17.7831,17.8636,17.7384,17.8189,363200.0
2006-12-12 11:00:00,19.93,19.95,19.89,19.92,219600.0,17.8189,17.8367,17.7831,17.8099,219600.0
2006-12-12 11:30:00,19.92,19.93,19.82,19.85,222400.0,17.8099,17.8189,17.7205,17.7473,222400.0
2006-12-12 12:00:00,19.87,19.9,19.71,19.71,429200.0,17.7652,17.792,17.6222,17.6222,429200.0
2006-12-12 12:30:00,19.71,19.86,19.67,19.68,602800.0,17.6222,17.7563,17.5864,17.5953,602800.0
2006-12-12 13:00:00,19.68,19.73,19.66,19.73,219200.0,17.5953,17.64,17.5775,17.64,219200.0
2006-12-12 13:30:00,19.73,19.76,19.72,19.76,318800.0,17.64,17.6669,17.6311,17.6669,318800.0
2006-12-12 14:00:00,19.75,19.92,19.73,19.88,548000.0,17.6579,17.8099,17.64,17.7742,548000.0
2006-12-12 14:30:00,19.87,19.9,19.78,19.84,623600.0,17.7652,17.792,17.6848,17.7384,623600.0
2006-12-12 15:00:00,19.84,19.92,19.84,19.87,591200.0,17.7384,17.8099,17.7384,17.7652,591200.0
2006-12-12 15:30:00,19.88,19.9,19.86,19.86,551200.0,17.7742,17.792,17.7563,17.7563,551200.0
2006-12-13 09:30:00,19.99,20.03,19.91,20.0,772800.0,17.8725,17.9083,17.801,17.8814,772800.0
2006-12-13 10:00:00,20.01,20.21,20.0,20.12,584000.0,17.8904,18.0692,17.8814,17.9887,584000.0
2006-12-13 10:30:00,20.11,20.11,19.94,20.05,503600.0,17.9798,17.9798,17.8278,17.9262,503600.0
2006-12-13 11:00:00,20.06,20.06,19.96,19.98,240000.0,17.9351,17.9351,17.8457,17.8636,240000.0
2006-12-13 11:30:00,19.99,20.0,19.97,20.0,157200.0,17.8725,17.8814,17.8546,17.8814,157200.0
2006-12-13 12:00:00,20.0,20.01,19.95,19.99,138400.0,17.8814,17.8904,17.8367,17.8725,138400.0
2006-12-13 12:30:00,19.99,20.04,19.95,20.04,116000.0,17.8725,17.9172,17.8367,17.9172,116000.0
2006-12-13 13:00:00,20.04,20.04,20.0,20.01,114400.0,17.9172,17.9172,17.8814,17.8904,114400.0
2006-12-13 13:30:00,20.01,20.01,19.96,20.0,180800.0,17.8904,17.8904,17.8457,17.8814,180800.0
2006-12-13 14:00:00,19.99,20.04,19.98,19.98,216000.0,17.8725,17.9172,17.8636,17.8636,216000.0
2006-12-13 14:30:00,19.98,19.99,19.94,19.95,152400.0,17.8636,17.8725,17.8278,17.8367,152400.0
2006-12-13 15:00:00,19.95,20.0,19.95,19.99,232800.0,17.8367,17.8814,17.8367,17.8725,232800.0
2006-12-13 15:30:00,19.99,20.05,19.98,19.99,397200.0,17.8725,17.9262,17.8636,17.8725,397200.0
2006-12-14 09:30:00,20.04,20.25,20.03,20.24,598000.0,17.9172,18.105,17.9083,18.096,598000.0
2006-12-14 10:00:00,20.23,20.26,20.19,20.26,413600.0,18.0871,18.1139,18.0513,18.1139,413600.0
2006-12-14 10:30:00,20.25,20.28,20.15,20.28,348000.0,18.105,18.1318,18.0156,18.1318,348000.0
2006-12-14 11:00:00,20.27,20.3,20.23,20.23,326000.0,18.1228,18.1497,18.0871,18.0871,326000.0
2006-12-14 11:30:00,20.23,20.29,20.17,20.28,183200.0,18.0871,18.1407,18.0334,18.1318,183200.0
2006-12-14 12:00:00,20.27,20.31,20.22,20.24,163200.0,18.1228,18.1586,18.0781,18.096,163200.0
2006-12-14 12:30:00,20.23,20.3,20.23,20.29,200000.0,18.0871,18.1497,18.0871,18.1407,200000.0
2006-12-14 13:00:00,20.29,20.3,20.24,20.25,164400.0,18.1407,18.1497,18.096,18.105,164400.0
2006-12-14 13:30:00,20.25,20.26,20.2,20.22,202000.0,18.105,18.1139,18.0603,18.0781,202000.0
2006-12-14 14:00:00,20.23,20.24,20.18,20.2,220400.0,18.0871,18.096,18.0424,18.0603,220400.0
2006-12-14 14:30:00,20.2,20.27,20.2,20.27,276000.0,18.0603,18.1228,18.0603,18.1228,276000.0
2006-12-14 15:00:00,20.27,20.29,20.22,20.28,281600.0,18.1228,18.1407,18.0781,18.1318,281600.0
2006-12-14 15:30:00,20.28,20.28,20.15,20.18,825200.0,18.1318,18.1318,18.0156,18.0424,825200.0
2006-12-15 09:30:00,20.33,20.33,20.11,20.16,4222000.0,18.1765,18.1765,17.9798,18.0245,4222000.0
2006-12-15 10:00:00,20.15,20.15,20.09,20.11,489200.0,18.0156,18.0156,17.9619,17.9798,489200.0
2006-12-15 10:30:00,20.11,20.17,20.09,20.13,260400.0,17.9798,18.0334,17.9619,17.9977,260400.0
2006-12-15 11:00:00,20.14,20.18,20.14,20.16,276800.0,18.0066,18.0424,18.0066,18.0245,276800.0
2006-12-15 11:30:00,20.16,20.24,20.16,20.22,188400.0,18.0245,18.096,18.0245,18.0781,188400.0
2006-12-15 12:00:00,20.22,20.22,20.11,20.15,359600.0,18.0781,18.0781,17.9798,18.0156,359600.0
2006-12-15 12:30:00,20.15,20.2,20.15,20.16,205200.0,18.0156,18.0603,18.0156,18.0245,205200.0
2006-12-15 13:00:00,20.15,20.17,20.11,20.11,124800.0,18.0156,18.0334,17.9798,17.9798,124800.0
2006-12-15 13:30:00,20.11,20.13,20.06,20.13,308400.0,17.9798,17.9977,17.9351,17.9977,308400.0
2006-12-15 14:00:00,20.13,20.15,20.09,20.13,202000.0,17.9977,18.0156,17.9619,17.9977,202000.0
2006-12-15 14:30:00,20.13,20.14,20.09,20.13,169600.0,17.9977,18.0066,17.9619,17.9977,169600.0
2006-12-15 15:00:00,20.12,20.12,20.07,20.08,268400.0,17.9887,17.9887,17.944,17.953,268400.0
2006-12-15 15:30:00,20.07,20.11,20.07,20.11,567600.0,17.944,17.9798,17.944,17.9798,567600.0
2006-12-18 09:30:00,19.79,20.12,19.78,20.1,954800.0,17.6937,17.9887,17.6848,17.9709,954800.0
2006-12-18 10:00:00,20.1,20.16,20.03,20.04,585200.0,17.9709,18.0245,17.9083,17.9172,585200.0
2006-12-18 10:30:00,20.05,20.07,20.03,20.05,294000.0,17.9262,17.944,17.9083,17.9262,294000.0
2006-12-18 11:00:00,20.05,20.11,20.04,20.06,329200.0,17.9262,17.9798,17.9172,17.9351,329200.0
2006-12-18 11:30:00,20.06,20.08,20.0,20.05,291600.0,17.9351,17.953,17.8814,17.9262,291600.0
2006-12-18 12:00:00,20.06,20.07,19.97,20.03,336400.0,17.9351,17.944,17.8546,17.9083,336400.0
2006-12-18 12:30:00,20.03,20.03,19.95,19.95,255200.0,17.9083,17.9083,17.8367,17.8367,255200.0
2006-12-18 13:00:00,19.95,19.97,19.91,19.92,233200.0,17.8367,17.8546,17.801,17.8099,233200.0
2006-12-18 13:30:00,19.92,20.02,19.9,19.96,197600.0,17.8099,17.8993,17.792,17.8457,197600.0
2006-12-18 14:00:00,19.95,19.96,19.89,19.92,236800.0,17.8367,17.8457,17.7831,17.8099,236800.0
2006-12-18 14:30:00,19.91,19.91,19.66,19.73,743200.0,17.801,17.801,17.5775,17.64,743200.0
2006-12-18 15:00:00,19.73,19.74,19.59,19.61,524000.0,17.64,17.649,17.5149,17.5328,524000.0
2006-12-18 15:30:00,19.61,19.76,19.61,19.75,778000.0,17.5328,17.6669,17.5328,17.6579,778000.0
2006-12-19 09:30:00,19.74,19.75,19.42,19.52,892400.0,17.649,17.6579,17.3629,17.4523,892400.0
2006-12-19 10:00:00,19.51,19.55,19.44,19.46,469600.0,17.4434,17.4791,17.3808,17.3986,469600.0
2006-12-19 10:30:00,19.47,19.54,19.43,19.53,345600.0,17.4076,17.4702,17.3718,17.4612,345600.0
2006-12-19 11:00:00,19.54,19.54,19.43,19.48,350400.0,17.4702,17.4702,17.3718,17.4165,350400.0
2006-12-19 11:30:00,19.48,19.49,19.4,19.45,452000.0,17.4165,17.4255,17.345,17.3897,452000.0
2006-12-19 12:00:00,19.45,19.5,19.36,19.44,351600.0,17.3897,17.4344,17.3092,17.3808,351600.0
2006-12-19 12:30:00,19.45,19.52,19.43,19.51,294400.0,17.3897,17.4523,17.3718,17.4434,294400.0
2006-12-19 13:00:00,19.51,19.52,19.39,19.41,274400.0,17.4434,17.4523,17.3361,17.3539,274400.0
2006-12-19 13:30:00,19.4,19.5,19.4,19.5,290800.0,17.345,17.4344,17.345,17.4344,290800.0
2006-12-19 14:00:00,19.5,19.58,19.49,19.54,546000.0,17.4344,17.5059,17.4255,17.4702,546000.0
2006-12-19 14:30:00,19.55,19.72,19.54,19.67,315600.0,17.4791,17.6311,17.4702,17.5864,315600.0
2006-12-19 15:00:00,19.67,19.79,19.67,19.74,333600.0,17.5864,17.6937,17.5864,17.649,333600.0
2006-12-19 15:30:00,19.73,19.77,19.65,19.68,478400.0,17.64,17.6758,17.5685,17.5953,478400.0
2006-12-20 09:30:00,19.72,19.73,19.56,19.64,329600.0,17.6311,17.64,17.4881,17.5596,329600.0
2006-12-20 10:00:00,19.63,19.67,19.59,19.61,242800.0,17.5506,17.5864,17.5149,17.5328,242800.0
2006-12-20 10:30:00,19.6,19.62,19.57,19.61,287200.0,17.5238,17.5417,17.497,17.5328,287200.0
2006-12-20 11:00:00,19.61,19.62,19.44,19.51,300400.0,17.5328,17.5417,17.3808,17.4434,300400.0
2006-12-20 11:30:00,19.51,19.55,19.5,19.55,239200.0,17.4434,17.4791,17.4344,17.4791,239200.0
2006-12-20 12:00:00,19.55,19.58,19.51,19.52,141200.0,17.4791,17.5059,17.4434,17.4523,141200.0
2006-12-20 12:30:00,19.52,19.52,19.46,19.51,189200.0,17.4523,17.4523,17.3986,17.4434,189200.0
2006-12-20 13:00:00,19.52,19.53,19.46,19.48,246800.0,17.4523,17.4612,17.3986,17.4165,246800.0
2006-12-20 13:30:00,19.48,19.5,19.43,19.48,282400.0,17.4165,17.4344,17.3718,17.4165,282400.0
2006-12-20 14:00:00,19.48,19.56,19.47,19.52,172400.0,17.4165,17.4881,17.4076,17.4523,172400.0
2006-12-20 14:30:00,19.52,19.54,19.49,19.5,160400.0,17.4523,17.4702,17.4255,17.4344,160400.0
2006-12-20 15:00:00,19.5,19.55,19.5,19.53,177600.0,17.4344,17.4791,17.4344,17.4612,177600.0
2006-12-20 15:30:00,19.53,19.54,19.49,19.5,442800.0,17.4612,17.4702,17.4255,17.4344,442800.0
2006-12-21 09:30:00,19.5,19.53,19.38,19.48,529600.0,17.4344,17.4612,17.3271,17.4165,529600.0
2006-12-21 10:00:00,19.48,19.58,19.47,19.56,365600.0,17.4165,17.5059,17.4076,17.4881,365600.0
2006-12-21 10:30:00,19.55,19.67,19.55,19.57,316400.0,17.4791,17.5864,17.4791,17.497,316400.0
2006-12-21 11:00:00,19.58,19.68,19.58,19.65,152400.0,17.5059,17.5953,17.5059,17.5685,152400.0
2006-12-21 11:30:00,19.64,19.71,19.57,19.58,178800.0,17.5596,17.6222,17.497,17.5059,178800.0
2006-12-21 12:00:00,19.58,19.61,19.49,19.51,170000.0,17.5059,17.5328,17.4255,17.4434,170000.0
2006-12-21 12:30:00,19.51,19.51,19.39,19.43,275600.0,17.4434,17.4434,17.3361,17.3718,275600.0
2006-12-21 13:00:00,19.42,19.42,19.36,19.42,157600.0,17.3629,17.3629,17.3092,17.3629,157600.0
2006-12-21 13:30:00,19.42,19.43,19.34,19.34,131600.0,17.3629,17.3718,17.2914,17.2914,131600.0
2006-12-21 14:00:00,19.34,19.34,19.26,19.31,290800.0,17.2914,17.2914,17.2198,17.2645,290800.0
2006-12-21 14:30:00,19.31,19.35,19.3,19.35,196000.0,17.2645,17.3003,17.2556,17.3003,196000.0
2006-12-21 15:00:00,19.36,19.38,19.31,19.35,252000.0,17.3092,17.3271,17.2645,17.3003,252000.0
2006-12-21 15:30:00,19.34,19.4,19.32,19.36,518000.0,17.2914,17.345,17.2735,17.3092,518000.0
2006-12-22 09:30:00,19.3,19.41,19.01,19.05,760400.0,17.2556,17.3539,16.9963,17.0321,760400.0
2006-12-22 10:00:00,19.05,19.13,19.02,19.07,684000.0,17.0321,17.1036,17.0053,17.05,684000.0
2006-12-22 10:30:00,19.07,19.11,18.86,18.89,852000.0,17.05,17.0857,16.8622,16.889,852000.0
2006-12-22 11:00:00,18.88,18.96,18.82,18.93,765600.0,16.8801,16.9516,16.8264,16.9248,765600.0
2006-12-22 11:30:00,18.93,19.03,18.93,18.96,271200.0,16.9248,17.0142,16.9248,16.9516,271200.0
2006-12-22 12:00:00,18.96,18.98,18.91,18.93,297600.0,16.9516,16.9695,16.9069,16.9248,297600.0
2006-12-22 12:30:00,18.93,18.98,18.88,18.91,311600.0,16.9248,16.9695,16.8801,16.9069,311600.0
2006-12-22 13:00:00,18.91,18.91,18.85,18.87,238800.0,16.9069,16.9069,16.8533,16.8711,238800.0
2006-12-22 13:30:00,18.88,18.95,18.85,18.93,259200.0,16.8801,16.9427,16.8533,16.9248,259200.0
2006-12-22 14:00:00,18.93,18.96,18.9,18.96,240400.0,16.9248,16.9516,16.898,16.9516,240400.0
2006-12-22 14:30:00,18.95,19.0,18.94,18.98,241600.0,16.9427,16.9874,16.9337,16.9695,241600.0
2006-12-22 15:00:00,18.98,19.04,18.97,19.03,264800.0,16.9695,17.0231,16.9606,17.0142,264800.0
2006-12-22 15:30:00,19.02,19.06,18.97,19.01,429200.0,17.0053,17.041,16.9606,16.9963,429200.0
2006-12-26 09:30:00,19.06,19.25,19.0,19.18,570400.0,17.041,17.2109,16.9874,17.1483,570400.0
2006-12-26 10:00:00,19.18,19.22,19.16,19.22,203600.0,17.1483,17.1841,17.1304,17.1841,203600.0
2006-12-26 10:30:00,19.22,19.24,19.1,19.1,171600.0,17.1841,17.202,17.0768,17.0768,171600.0
2006-12-26 11:00:00,19.1,19.1,18.97,18.99,564800.0,17.0768,17.0768,16.9606,16.9784,564800.0
2006-12-26 11:30:00,18.99,18.99,18.92,18.94,323200.0,16.9784,16.9784,16.9158,16.9337,323200.0
2006-12-26 12:00:00,18.94,18.95,18.89,18.93,202000.0,16.9337,16.9427,16.889,16.9248,202000.0
2006-12-26 12:30:00,18.93,18.96,18.91,18.95,82800.0,16.9248,16.9516,16.9069,16.9427,82800.0
2006-12-26 13:00:00,18.94,18.94,18.91,18.92,92800.0,16.9337,16.9337,16.9069,16.9158,92800.0
2006-12-26 13:30:00,18.93,18.96,18.92,18.93,135600.0,16.9248,16.9516,16.9158,16.9248,135600.0
2006-12-26 14:00:00,18.93,18.95,18.93,18.93,96000.0,16.9248,16.9427,16.9248,16.9248,96000.0
2006-12-26 14:30:00,18.93,18.97,18.91,18.96,212800.0,16.9248,16.9606,16.9069,16.9516,212800.0
2006-12-26 15:00:00,18.96,19.0,18.96,19.0,269200.0,16.9516,16.9874,16.9516,16.9874,269200.0
2006-12-26 15:30:00,19.0,19.06,18.98,19.03,534400.0,16.9874,17.041,16.9695,17.0142,534400.0
2006-12-27 09:30:00,19.22,19.38,19.21,19.29,526800.0,17.1841,17.3271,17.1751,17.2467,526800.0
2006-12-27 10:00:00,19.29,19.33,19.23,19.3,375600.0,17.2467,17.2824,17.193,17.2556,375600.0
2006-12-27 10:30:00,19.3,19.31,19.26,19.29,160800.0,17.2556,17.2645,17.2198,17.2467,160800.0
2006-12-27 11:00:00,19.3,19.34,19.3,19.34,148000.0,17.2556,17.2914,17.2556,17.2914,148000.0
2006-12-27 11:30:00,19.33,19.33,19.28,19.29,222000.0,17.2824,17.2824,17.2377,17.2467,222000.0
2006-12-27 12:00:00,19.29,19.29,19.24,19.25,178800.0,17.2467,17.2467,17.202,17.2109,178800.0
2006-12-27 12:30:00,19.25,19.29,19.25,19.28,96800.0,17.2109,17.2467,17.2109,17.2377,96800.0
2006-12-27 13:00:00,19.26,19.26,19.23,19.25,101600.0,17.2198,17.2198,17.193,17.2109,101600.0
2006-12-27 13:30:00,19.25,19.31,19.25,19.31,102400.0,17.2109,17.2645,17.2109,17.2645,102400.0
2006-12-27 14:00:00,19.31,19.34,19.29,19.32,134800.0,17.2645,17.2914,17.2467,17.2735,134800.0
2006-12-27 14:30:00,19.32,19.41,19.32,19.39,300800.0,17.2735,17.3539,17.2735,17.3361,300800.0
2006-12-27 15:00:00,19.39,19.41,19.36,19.36,469200.0,17.3361,17.3539,17.3092,17.3092,469200.0
2006-12-27 15:30:00,19.37,19.51,19.36,19.43,638800.0,17.3182,17.4434,17.3092,17.3718,638800.0
2006-12-28 09:30:00,19.37,19.37,19.14,19.2,554000.0,17.3182,17.3182,17.1125,17.1662,554000.0
2006-12-28 10:00:00,19.2,19.31,19.19,19.24,304400.0,17.1662,17.2645,17.1572,17.202,304400.0
2006-12-28 10:30:00,19.25,19.39,19.25,19.37,305600.0,17.2109,17.3361,17.2109,17.3182,305600.0
2006-12-28 11:00:00,19.37,19.44,19.35,19.44,232800.0,17.3182,17.3808,17.3003,17.3808,232800.0
2006-12-28 11:30:00,19.43,19.45,19.35,19.36,194400.0,17.3718,17.3897,17.3003,17.3092,194400.0
2006-12-28 12:00:00,19.36,19.43,19.35,19.43,158800.0,17.3092,17.3718,17.3003,17.3718,158800.0
2006-12-28 12:30:00,19.43,19.5,19.43,19.49,102800.0,17.3718,17.4344,17.3718,17.4255,102800.0
2006-12-28 13:00:00,19.49,19.5,19.45,19.46,131200.0,17.4255,17.4344,17.3897,17.3986,131200.0
2006-12-28 13:30:00,19.45,19.51,19.45,19.47,110000.0,17.3897,17.4434,17.3897,17.4076,110000.0
2006-12-28 14:00:00,19.47,19.53,19.46,19.48,203600.0,17.4076,17.4612,17.3986,17.4165,203600.0
2006-12-28 14:30:00,19.48,19.53,19.48,19.52,305600.0,17.4165,17.4612,17.4165,17.4523,305600.0
2006-12-28 15:00:00,19.52,19.55,19.5,19.5,232400.0,17.4523,17.4791,17.4344,17.4344,232400.0
2006-12-28 15:30:00,19.5,19.51,19.47,19.47,458800.0,17.4344,17.4434,17.4076,17.4076,458800.0
2006-12-29 09:30:00,19.42,19.48,19.24,19.45,467200.0,17.3629,17.4165,17.202,17.3897,467200.0
2006-12-29 10:00:00,19.45,19.5,19.4,19.41,202400.0,17.3897,17.4344,17.345,17.3539,202400.0
2006-12-29 10:30:00,19.41,19.42,19.32,19.36,114000.0,17.3539,17.3629,17.2735,17.3092,114000.0
2006-12-29 11:00:00,19.36,19.36,19.32,19.33,101200.0,17.3092,17.3092,17.2735,17.2824,101200.0
2006-12-29 11:30:00,19.33,19.4,19.32,19.36,140000.0,17.2824,17.345,17.2735,17.3092,140000.0
2006-12-29 12:00:00,19.36,19.36,19.33,19.34,110400.0,17.3092,17.3092,17.2824,17.2914,110400.0
2006-12-29 12:30:00,19.34,19.36,19.34,19.36,120800.0,17.2914,17.3092,17.2914,17.3092,120800.0
2006-12-29 13:00:00,19.36,19.37,19.33,19.35,137200.0,17.3092,17.3182,17.2824,17.3003,137200.0
2006-12-29 13:30:00,19.35,19.38,19.33,19.36,74800.0,17.3003,17.3271,17.2824,17.3092,74800.0
2006-12-29 14:00:00,19.36,19.37,19.33,19.34,171200.0,17.3092,17.3182,17.2824,17.2914,171200.0
2006-12-29 14:30:00,19.34,19.35,19.32,19.33,133200.0,17.2914,17.3003,17.2735,17.2824,133200.0
2006-12-29 15:00:00,19.33,19.36,19.25,19.28,268800.0,17.2824,17.3092,17.2109,17.2377,268800.0
2006-12-29 15:30:00,19.26,19.34,19.2,19.27,431200.0,17.2198,17.2914,17.1662,17.2288,431200.0
2007-01-03 09:30:00,19.41,19.43,19.31,19.32,1329200.0,17.3539,17.3718,17.2645,17.2735,1329200.0
2007-01-03 10:00:00,19.32,19.43,19.31,19.4,572400.0,17.2735,17.3718,17.2645,17.345,572400.0
2007-01-03 10:30:00,19.41,19.63,19.41,19.58,641600.0,17.3539,17.5506,17.3539,17.5059,641600.0
2007-01-03 11:00:00,19.59,19.65,19.58,19.64,343600.0,17.5149,17.5685,17.5059,17.5596,343600.0
2007-01-03 11:30:00,19.64,19.68,19.62,19.65,529600.0,17.5596,17.5953,17.5417,17.5685,529600.0
2007-01-03 12:00:00,19.65,19.74,19.65,19.73,534800.0,17.5685,17.649,17.5685,17.64,534800.0
2007-01-03 12:30:00,19.73,19.82,19.73,19.78,475200.0,17.64,17.7205,17.64,17.6848,475200.0
2007-01-03 13:00:00,19.78,19.82,19.75,19.75,448400.0,17.6848,17.7205,17.6579,17.6579,448400.0
2007-01-03 13:30:00,19.75,19.77,19.54,19.58,658400.0,17.6579,17.6758,17.4702,17.5059,658400.0
2007-01-03 14:00:00,19.57,19.63,18.94,19.22,1151200.0,17.497,17.5506,16.9337,17.1841,1151200.0
2007-01-03 14:30:00,19.23,19.36,19.08,19.11,962800.0,17.193,17.3092,17.0589,17.0857,962800.0
2007-01-03 15:00:00,19.1,19.27,19.1,19.25,442000.0,17.0768,17.2288,17.0768,17.2109,442000.0
2007-01-03 15:30:00,19.25,19.45,19.24,19.43,636800.0,17.2109,17.3897,17.202,17.3718,636800.0
2007-01-04 09:30:00,19.34,19.47,19.27,19.45,633600.0,17.2914,17.4076,17.2288,17.3897,633600.0
2007-01-04 10:00:00,19.44,19.5,19.31,19.32,630000.0,17.3808,17.4344,17.2645,17.2735,630000.0
2007-01-04 10:30:00,19.32,19.38,19.26,19.38,1208000.0,17.2735,17.3271,17.2198,17.3271,1208000.0
2007-01-04 11:00:00,19.38,19.38,19.27,19.32,405200.0,17.3271,17.3271,17.2288,17.2735,405200.0
2007-01-04 11:30:00,19.32,19.4,19.32,19.36,319200.0,17.2735,17.345,17.2735,17.3092,319200.0
2007-01-04 12:00:00,19.36,19.4,19.33,19.39,162800.0,17.3092,17.345,17.2824,17.3361,162800.0
2007-01-04 12:30:00,19.39,19.51,19.39,19.5,158800.0,17.3361,17.4434,17.3361,17.4344,158800.0
2007-01-04 13:00:00,19.5,19.54,19.44,19.47,225600.0,17.4344,17.4702,17.3808,17.4076,225600.0
2007-01-04 13:30:00,19.47,19.56,19.46,19.5,255600.0,17.4076,17.4881,17.3986,17.4344,255600.0
2007-01-04 14:00:00,19.5,19.51,19.47,19.5,241200.0,17.4344,17.4434,17.4076,17.4344,241200.0
2007-01-04 14:30:00,19.51,19.53,19.45,19.52,430800.0,17.4434,17.4612,17.3897,17.4523,430800.0
2007-01-04 15:00:00,19.52,19.57,19.49,19.54,244000.0,17.4523,17.497,17.4255,17.4702,244000.0
2007-01-04 15:30:00,19.54,19.63,19.51,19.54,443600.0,17.4702,17.5506,17.4434,17.4702,443600.0
2007-01-05 09:30:00,19.49,19.58,19.21,19.22,622400.0,17.4255,17.5059,17.1751,17.1841,622400.0
2007-01-05 10:00:00,19.23,19.31,19.2,19.21,502800.0,17.193,17.2645,17.1662,17.1751,502800.0
2007-01-05 10:30:00,19.21,19.23,19.09,19.09,508000.0,17.1751,17.193,17.0678,17.0678,508000.0
2007-01-05 11:00:00,19.09,19.12,18.96,18.96,470800.0,17.0678,17.0947,16.9516,16.9516,470800.0
2007-01-05 11:30:00,18.95,19.1,18.95,19.06,374800.0,16.9427,17.0768,16.9427,17.041,374800.0
2007-01-05 12:00:00,19.06,19.12,19.03,19.11,208800.0,17.041,17.0947,17.0142,17.0857,208800.0
2007-01-05 12:30:00,19.11,19.23,19.11,19.15,340000.0,17.0857,17.193,17.0857,17.1215,340000.0
2007-01-05 13:00:00,19.16,19.23,19.11,19.18,258800.0,17.1304,17.193,17.0857,17.1483,258800.0
2007-01-05 13:30:00,19.18,19.24,19.12,19.19,213200.0,17.1483,17.202,17.0947,17.1572,213200.0
2007-01-05 14:00:00,19.2,19.27,19.19,19.26,462000.0,17.1662,17.2288,17.1572,17.2198,462000.0
2007-01-05 14:30:00,19.27,19.29,19.23,19.23,321600.0,17.2288,17.2467,17.193,17.193,321600.0
2007-01-05 15:00:00,19.23,19.32,19.18,19.31,612000.0,17.193,17.2735,17.1483,17.2645,612000.0
2007-01-05 15:30:00,19.32,19.32,19.22,19.27,439200.0,17.2735,17.2735,17.1841,17.2288,439200.0
2007-01-08 09:30:00,19.29,19.49,19.21,19.42,1129200.0,17.2467,17.4255,17.1751,17.3629,1129200.0
2007-01-08 10:00:00,19.42,19.47,19.28,19.38,460800.0,17.3629,17.4076,17.2377,17.3271,460800.0
2007-01-08 10:30:00,19.37,19.5,19.36,19.43,313200.0,17.3182,17.4344,17.3092,17.3718,313200.0
2007-01-08 11:00:00,19.43,19.5,19.42,19.48,361200.0,17.3718,17.4344,17.3629,17.4165,361200.0
2007-01-08 11:30:00,19.48,19.5,19.46,19.5,288400.0,17.4165,17.4344,17.3986,17.4344,288400.0
2007-01-08 12:00:00,19.5,19.5,19.44,19.47,166000.0,17.4344,17.4344,17.3808,17.4076,166000.0
2007-01-08 12:30:00,19.47,19.53,19.47,19.53,231200.0,17.4076,17.4612,17.4076,17.4612,231200.0
2007-01-08 13:00:00,19.53,19.55,19.48,19.54,212000.0,17.4612,17.4791,17.4165,17.4702,212000.0
2007-01-08 13:30:00,19.54,19.65,19.54,19.63,344400.0,17.4702,17.5685,17.4702,17.5506,344400.0
2007-01-08 14:00:00,19.63,19.69,19.58,19.67,268800.0,17.5506,17.6043,17.5059,17.5864,268800.0
2007-01-08 14:30:00,19.67,19.67,19.57,19.59,212400.0,17.5864,17.5864,17.497,17.5149,212400.0
2007-01-08 15:00:00,19.59,19.72,19.58,19.69,624400.0,17.5149,17.6311,17.5059,17.6043,624400.0
2007-01-08 15:30:00,19.7,19.73,19.58,19.59,680800.0,17.6132,17.64,17.5059,17.5149,680800.0
2007-01-09 09:30:00,19.68,19.68,19.46,19.55,605600.0,17.5953,17.5953,17.3986,17.4791,605600.0
2007-01-09 10:00:00,19.56,19.63,19.48,19.61,364400.0,17.4881,17.5506,17.4165,17.5328,364400.0
2007-01-09 10:30:00,19.61,19.7,19.57,19.59,240400.0,17.5328,17.6132,17.497,17.5149,240400.0
2007-01-09 11:00:00,19.6,19.61,19.49,19.51,333600.0,17.5238,17.5328,17.4255,17.4434,333600.0
2007-01-09 11:30:00,19.52,19.53,19.4,19.42,300400.0,17.4523,17.4612,17.345,17.3629,300400.0
2007-01-09 12:00:00,19.41,19.45,19.39,19.44,477600.0,17.3539,17.3897,17.3361,17.3808,477600.0
2007-01-09 12:30:00,19.43,19.49,19.39,19.47,331600.0,17.3718,17.4255,17.3361,17.4076,331600.0
2007-01-09 13:00:00,19.46,19.53,19.38,19.51,208800.0,17.3986,17.4612,17.3271,17.4434,208800.0
2007-01-09 13:30:00,19.51,19.6,19.51,19.57,215200.0,17.4434,17.5238,17.4434,17.497,215200.0
2007-01-09 14:00:00,19.57,19.64,19.55,19.57,162000.0,17.497,17.5596,17.4791,17.497,162000.0
2007-01-09 14:30:00,19.56,19.63,19.54,19.61,212800.0,17.4881,17.5506,17.4702,17.5328,212800.0
2007-01-09 15:00:00,19.59,19.67,19.59,19.66,238400.0,17.5149,17.5864,17.5149,17.5775,238400.0
2007-01-09 15:30:00,19.66,19.71,19.61,19.62,483600.0,17.5775,17.6222,17.5328,17.5417,483600.0
2007-01-10 09:30:00,19.48,19.53,19.32,19.46,902800.0,17.4165,17.4612,17.2735,17.3986,902800.0
2007-01-10 10:00:00,19.46,19.62,19.44,19.53,596400.0,17.3986,17.5417,17.3808,17.4612,596400.0
2007-01-10 10:30:00,19.53,19.58,19.51,19.55,264400.0,17.4612,17.5059,17.4434,17.4791,264400.0
2007-01-10 11:00:00,19.54,19.58,19.42,19.44,404000.0,17.4702,17.5059,17.3629,17.3808,404000.0
2007-01-10 11:30:00,19.44,19.56,19.43,19.55,218000.0,17.3808,17.4881,17.3718,17.4791,218000.0
2007-01-10 12:00:00,19.55,19.55,19.45,19.45,282800.0,17.4791,17.4791,17.3897,17.3897,282800.0
2007-01-10 12:30:00,19.46,19.53,19.42,19.51,470800.0,17.3986,17.4612,17.3629,17.4434,470800.0
2007-01-10 13:00:00,19.51,19.56,19.49,19.54,232800.0,17.4434,17.4881,17.4255,17.4702,232800.0
2007-01-10 13:30:00,19.54,19.65,19.53,19.62,292000.0,17.4702,17.5685,17.4612,17.5417,292000.0
2007-01-10 14:00:00,19.62,19.66,19.59,19.61,254400.0,17.5417,17.5775,17.5149,17.5328,254400.0
2007-01-10 14:30:00,19.61,19.64,19.56,19.58,370000.0,17.5328,17.5596,17.4881,17.5059,370000.0
2007-01-10 15:00:00,19.58,19.66,19.57,19.65,381600.0,17.5059,17.5775,17.497,17.5685,381600.0
2007-01-10 15:30:00,19.65,19.69,19.59,19.63,742400.0,17.5685,17.6043,17.5149,17.5506,742400.0
2007-01-11 09:30:00,19.74,19.98,19.63,19.95,1124400.0,17.649,17.8636,17.5506,17.8367,1124400.0
2007-01-11 10:00:00,19.95,20.0,19.9,19.94,460800.0,17.8367,17.8814,17.792,17.8278,460800.0
2007-01-11 10:30:00,19.95,20.11,19.92,20.09,481600.0,17.8367,17.9798,17.8099,17.9619,481600.0
2007-01-11 11:00:00,20.09,20.18,20.08,20.11,593600.0,17.9619,18.0424,17.953,17.9798,593600.0
2007-01-11 11:30:00,20.11,20.2,20.1,20.18,398400.0,17.9798,18.0603,17.9709,18.0424,398400.0
2007-01-11 12:00:00,20.18,20.24,20.17,20.23,263200.0,18.0424,18.096,18.0334,18.0871,263200.0
2007-01-11 12:30:00,20.23,20.25,20.21,20.24,214400.0,18.0871,18.105,18.0692,18.096,214400.0
2007-01-11 13:00:00,20.24,20.25,20.18,20.18,343600.0,18.096,18.105,18.0424,18.0424,343600.0
2007-01-11 13:30:00,20.18,20.21,20.17,20.19,299200.0,18.0424,18.0692,18.0334,18.0513,299200.0
2007-01-11 14:00:00,20.18,20.21,20.08,20.2,296000.0,18.0424,18.0692,17.953,18.0603,296000.0
2007-01-11 14:30:00,20.2,20.24,20.18,20.22,399600.0,18.0603,18.096,18.0424,18.0781,399600.0
2007-01-11 15:00:00,20.23,20.25,20.14,20.18,479600.0,18.0871,18.105,18.0066,18.0424,479600.0
2007-01-11 15:30:00,20.18,20.24,20.14,20.23,737200.0,18.0424,18.096,18.0066,18.0871,737200.0
2007-01-12 09:30:00,20.24,20.46,20.2,20.43,910400.0,18.096,18.2927,18.0603,18.2659,910400.0
2007-01-12 10:00:00,20.41,20.42,20.16,20.16,449200.0,18.248,18.257,18.0245,18.0245,449200.0
2007-01-12 10:30:00,20.16,20.18,20.05,20.18,459600.0,18.0245,18.0424,17.9262,18.0424,459600.0
2007-01-12 11:00:00,20.19,20.21,20.12,20.16,249200.0,18.0513,18.0692,17.9887,18.0245,249200.0
2007-01-12 11:30:00,20.15,20.23,20.13,20.18,290000.0,18.0156,18.0871,17.9977,18.0424,290000.0
2007-01-12 12:00:00,20.18,20.21,20.14,20.21,194800.0,18.0424,18.0692,18.0066,18.0692,194800.0
2007-01-12 12:30:00,20.2,20.31,20.0,20.29,177200.0,18.0603,18.1586,17.8814,18.1407,177200.0
2007-01-12 13:00:00,20.28,20.28,20.22,20.23,165600.0,18.1318,18.1318,18.0781,18.0871,165600.0
2007-01-12 13:30:00,20.23,20.31,20.23,20.3,162000.0,18.0871,18.1586,18.0871,18.1497,162000.0
2007-01-12 14:00:00,20.3,20.31,20.21,20.24,130400.0,18.1497,18.1586,18.0692,18.096,130400.0
2007-01-12 14:30:00,20.24,20.25,20.22,20.23,155600.0,18.096,18.105,18.0781,18.0871,155600.0
2007-01-12 15:00:00,20.22,20.29,20.2,20.26,356000.0,18.0781,18.1407,18.0603,18.1139,356000.0
2007-01-12 15:30:00,20.26,20.36,20.26,20.36,630800.0,18.1139,18.2033,18.1139,18.2033,630800.0
2007-01-16 09:30:00,20.48,20.59,20.43,20.54,659200.0,18.3106,18.4089,18.2659,18.3642,659200.0
2007-01-16 10:00:00,20.54,20.56,20.04,20.53,636800.0,18.3642,18.3821,17.9172,18.3553,636800.0
2007-01-16 10:30:00,20.53,20.54,20.45,20.45,409200.0,18.3553,18.3642,18.2838,18.2838,409200.0
2007-01-16 11:00:00,20.45,20.53,20.44,20.49,332400.0,18.2838,18.3553,18.2748,18.3195,332400.0
2007-01-16 11:30:00,20.49,20.58,20.49,20.54,308800.0,18.3195,18.4,18.3195,18.3642,308800.0
2007-01-16 12:00:00,20.54,20.57,20.51,20.52,329200.0,18.3642,18.3911,18.3374,18.3464,329200.0
2007-01-16 12:30:00,20.52,20.54,20.46,20.48,316000.0,18.3464,18.3642,18.2927,18.3106,316000.0
2007-01-16 13:00:00,20.48,20.5,20.41,20.46,289200.0,18.3106,18.3285,18.248,18.2927,289200.0
2007-01-16 13:30:00,20.46,20.46,20.42,20.45,458000.0,18.2927,18.2927,18.257,18.2838,458000.0
2007-01-16 14:00:00,20.45,20.5,20.45,20.45,401200.0,18.2838,18.3285,18.2838,18.2838,401200.0
2007-01-16 14:30:00,20.46,20.5,20.44,20.49,302000.0,18.2927,18.3285,18.2748,18.3195,302000.0
2007-01-16 15:00:00,20.49,20.53,20.46,20.47,480400.0,18.3195,18.3553,18.2927,18.3017,480400.0
2007-01-16 15:30:00,20.47,20.49,20.45,20.48,648400.0,18.3017,18.3195,18.2838,18.3106,648400.0
2007-01-17 09:30:00,20.48,20.53,20.38,20.46,533600.0,18.3106,18.3553,18.2212,18.2927,533600.0
2007-01-17 10:00:00,20.46,20.46,20.38,20.45,270000.0,18.2927,18.2927,18.2212,18.2838,270000.0
2007-01-17 10:30:00,20.45,20.51,20.43,20.49,372800.0,18.2838,18.3374,18.2659,18.3195,372800.0
2007-01-17 11:00:00,20.49,20.56,20.49,20.52,248400.0,18.3195,18.3821,18.3195,18.3464,248400.0
2007-01-17 11:30:00,20.52,20.56,20.48,20.56,271600.0,18.3464,18.3821,18.3106,18.3821,271600.0
2007-01-17 12:00:00,20.55,20.59,20.53,20.56,642000.0,18.3732,18.4089,18.3553,18.3821,642000.0
2007-01-17 12:30:00,20.56,20.61,20.55,20.59,162000.0,18.3821,18.4268,18.3732,18.4089,162000.0
2007-01-17 13:00:00,20.59,20.6,20.54,20.54,222800.0,18.4089,18.4179,18.3642,18.3642,222800.0
2007-01-17 13:30:00,20.54,20.58,20.52,20.55,236400.0,18.3642,18.4,18.3464,18.3732,236400.0
2007-01-17 14:00:00,20.55,20.59,20.52,20.55,544400.0,18.3732,18.4089,18.3464,18.3732,544400.0
2007-01-17 14:30:00,20.54,20.55,20.47,20.53,442000.0,18.3642,18.3732,18.3017,18.3553,442000.0
2007-01-17 15:00:00,20.53,20.55,20.47,20.54,507600.0,18.3553,18.3732,18.3017,18.3642,507600.0
2007-01-17 15:30:00,20.54,20.58,20.52,20.55,568400.0,18.3642,18.4,18.3464,18.3732,568400.0
2007-01-18 09:30:00,20.6,20.66,20.5,20.57,596800.0,18.4179,18.4715,18.3285,18.3911,596800.0
2007-01-18 10:00:00,20.56,20.58,20.46,20.49,801600.0,18.3821,18.4,18.2927,18.3195,801600.0
2007-01-18 10:30:00,20.49,20.55,20.43,20.45,296800.0,18.3195,18.3732,18.2659,18.2838,296800.0
2007-01-18 11:00:00,20.46,20.57,20.45,20.52,333600.0,18.2927,18.3911,18.2838,18.3464,333600.0
2007-01-18 11:30:00,20.52,20.56,20.48,20.53,104400.0,18.3464,18.3821,18.3106,18.3553,104400.0
2007-01-18 12:00:00,20.53,20.57,20.42,20.42,279600.0,18.3553,18.3911,18.257,18.257,279600.0
2007-01-18 12:30:00,20.42,20.46,20.37,20.44,193600.0,18.257,18.2927,18.2123,18.2748,193600.0
2007-01-18 13:00:00,20.44,20.48,20.41,20.43,98000.0,18.2748,18.3106,18.248,18.2659,98000.0
2007-01-18 13:30:00,20.43,20.43,20.32,20.33,251600.0,18.2659,18.2659,18.1675,18.1765,251600.0
2007-01-18 14:00:00,20.33,20.34,20.26,20.29,360400.0,18.1765,18.1854,18.1139,18.1407,360400.0
2007-01-18 14:30:00,20.29,20.31,20.22,20.24,417200.0,18.1407,18.1586,18.0781,18.096,417200.0
2007-01-18 15:00:00,20.24,20.33,20.22,20.32,277600.0,18.096,18.1765,18.0781,18.1675,277600.0
2007-01-18 15:30:00,20.33,20.37,20.29,20.29,445200.0,18.1765,18.2123,18.1407,18.1407,445200.0
2007-01-19 09:30:00,20.16,20.25,20.07,20.09,1359600.0,18.0245,18.105,17.944,17.9619,1359600.0
2007-01-19 10:00:00,20.09,20.13,20.0,20.02,560400.0,17.9619,17.9977,17.8814,17.8993,560400.0
2007-01-19 10:30:00,20.02,20.21,20.0,20.16,370800.0,17.8993,18.0692,17.8814,18.0245,370800.0
2007-01-19 11:00:00,20.17,20.25,20.14,20.17,346000.0,18.0334,18.105,18.0066,18.0334,346000.0
2007-01-19 11:30:00,20.16,20.2,20.15,20.17,138000.0,18.0245,18.0603,18.0156,18.0334,138000.0
2007-01-19 12:00:00,20.18,20.23,20.16,20.18,261200.0,18.0424,18.0871,18.0245,18.0424,261200.0
2007-01-19 12:30:00,20.18,20.22,20.15,20.17,165600.0,18.0424,18.0781,18.0156,18.0334,165600.0
2007-01-19 13:00:00,20.17,20.22,20.17,20.19,162000.0,18.0334,18.0781,18.0334,18.0513,162000.0
2007-01-19 13:30:00,20.19,20.28,20.18,20.27,197600.0,18.0513,18.1318,18.0424,18.1228,197600.0
2007-01-19 14:00:00,20.27,20.37,20.26,20.36,351600.0,18.1228,18.2123,18.1139,18.2033,351600.0
2007-01-19 14:30:00,20.36,20.43,20.34,20.42,276000.0,18.2033,18.2659,18.1854,18.257,276000.0
2007-01-19 15:00:00,20.42,20.43,20.39,20.41,424400.0,18.257,18.2659,18.2301,18.248,424400.0
2007-01-19 15:30:00,20.41,20.44,20.4,20.41,598000.0,18.248,18.2748,18.2391,18.248,598000.0
2007-01-22 09:30:00,20.41,20.5,20.35,20.42,394800.0,18.248,18.3285,18.1944,18.257,394800.0
2007-01-22 10:00:00,20.42,20.43,20.18,20.28,1176800.0,18.257,18.2659,18.0424,18.1318,1176800.0
2007-01-22 10:30:00,20.28,20.31,20.23,20.31,424400.0,18.1318,18.1586,18.0871,18.1586,424400.0
2007-01-22 11:00:00,20.3,20.31,20.26,20.29,486400.0,18.1497,18.1586,18.1139,18.1407,486400.0
2007-01-22 11:30:00,20.29,20.38,20.28,20.33,256400.0,18.1407,18.2212,18.1318,18.1765,256400.0
2007-01-22 12:00:00,20.32,20.36,20.28,20.35,352800.0,18.1675,18.2033,18.1318,18.1944,352800.0
2007-01-22 12:30:00,20.35,20.38,20.3,20.3,156800.0,18.1944,18.2212,18.1497,18.1497,156800.0
2007-01-22 13:00:00,20.3,20.37,20.27,20.36,141200.0,18.1497,18.2123,18.1228,18.2033,141200.0
2007-01-22 13:30:00,20.35,20.36,20.28,20.33,276000.0,18.1944,18.2033,18.1318,18.1765,276000.0
2007-01-22 14:00:00,20.33,20.39,20.32,20.36,113200.0,18.1765,18.2301,18.1675,18.2033,113200.0
2007-01-22 14:30:00,20.36,20.42,20.32,20.35,226000.0,18.2033,18.257,18.1675,18.1944,226000.0
2007-01-22 15:00:00,20.35,20.39,20.32,20.38,192800.0,18.1944,18.2301,18.1675,18.2212,192800.0
2007-01-22 15:30:00,20.38,20.44,20.37,20.38,398400.0,18.2212,18.2748,18.2123,18.2212,398400.0
2007-01-23 09:30:00,20.4,20.54,20.4,20.5,347600.0,18.2391,18.3642,18.2391,18.3285,347600.0
2007-01-23 10:00:00,20.5,20.56,20.42,20.46,306800.0,18.3285,18.3821,18.257,18.2927,306800.0
2007-01-23 10:30:00,20.46,20.49,20.43,20.45,156800.0,18.2927,18.3195,18.2659,18.2838,156800.0
2007-01-23 11:00:00,20.45,20.56,20.44,20.53,246800.0,18.2838,18.3821,18.2748,18.3553,246800.0
2007-01-23 11:30:00,20.52,20.55,20.48,20.51,183200.0,18.3464,18.3732,18.3106,18.3374,183200.0
2007-01-23 12:00:00,20.51,20.6,20.5,20.58,277200.0,18.3374,18.4179,18.3285,18.4,277200.0
2007-01-23 12:30:00,20.57,20.71,20.57,20.67,458000.0,18.3911,18.5162,18.3911,18.4805,458000.0
2007-01-23 13:00:00,20.68,20.74,20.63,20.74,253600.0,18.4894,18.5431,18.4447,18.5431,253600.0
2007-01-23 13:30:00,20.73,20.75,20.69,20.73,239600.0,18.5341,18.552,18.4984,18.5341,239600.0
2007-01-23 14:00:00,20.73,20.74,20.64,20.7,302400.0,18.5341,18.5431,18.4537,18.5073,302400.0
2007-01-23 14:30:00,20.7,20.71,20.6,20.68,354800.0,18.5073,18.5162,18.4179,18.4894,354800.0
2007-01-23 15:00:00,20.68,20.74,20.66,20.66,244400.0,18.4894,18.5431,18.4715,18.4715,244400.0
2007-01-23 15:30:00,20.66,20.7,20.64,20.66,522800.0,18.4715,18.5073,18.4537,18.4715,522800.0
2007-01-24 09:30:00,20.74,20.74,20.54,20.59,530000.0,18.5431,18.5431,18.3642,18.4089,530000.0
2007-01-24 10:00:00,20.59,20.67,20.54,20.61,184800.0,18.4089,18.4805,18.3642,18.4268,184800.0
2007-01-24 10:30:00,20.61,20.8,20.61,20.79,276400.0,18.4268,18.5967,18.4268,18.5878,276400.0
2007-01-24 11:00:00,20.78,20.85,20.75,20.81,282400.0,18.5788,18.6414,18.552,18.6056,282400.0
2007-01-24 11:30:00,20.81,20.81,20.76,20.79,142800.0,18.6056,18.6056,18.5609,18.5878,142800.0
2007-01-24 12:00:00,20.79,20.82,20.77,20.81,151600.0,18.5878,18.6146,18.5699,18.6056,151600.0
2007-01-24 12:30:00,20.81,20.88,20.79,20.8,236000.0,18.6056,18.6682,18.5878,18.5967,236000.0
2007-01-24 13:00:00,20.8,20.82,20.75,20.81,96400.0,18.5967,18.6146,18.552,18.6056,96400.0
2007-01-24 13:30:00,20.81,20.86,20.75,20.84,239600.0,18.6056,18.6503,18.552,18.6325,239600.0
2007-01-24 14:00:00,20.85,20.93,20.81,20.92,314000.0,18.6414,18.7129,18.6056,18.704,314000.0
2007-01-24 14:30:00,20.93,21.03,20.92,21.03,743200.0,18.7129,18.8023,18.704,18.8023,743200.0
2007-01-24 15:00:00,21.02,21.08,21.01,21.06,435600.0,18.7934,18.847,18.7845,18.8292,435600.0
2007-01-24 15:30:00,21.05,21.11,21.05,21.09,954000.0,18.8202,18.8739,18.8202,18.856,954000.0
2007-01-25 09:30:00,20.93,20.98,20.87,20.91,922800.0,18.7129,18.7576,18.6593,18.6951,922800.0
2007-01-25 10:00:00,20.9,20.93,20.89,20.93,679200.0,18.6861,18.7129,18.6772,18.7129,679200.0
2007-01-25 10:30:00,20.92,20.93,20.77,20.82,391200.0,18.704,18.7129,18.5699,18.6146,391200.0
2007-01-25 11:00:00,20.82,20.88,20.82,20.82,134800.0,18.6146,18.6682,18.6146,18.6146,134800.0
2007-01-25 11:30:00,20.82,20.86,20.81,20.84,256400.0,18.6146,18.6503,18.6056,18.6325,256400.0
2007-01-25 12:00:00,20.84,20.84,20.72,20.74,586400.0,18.6325,18.6325,18.5252,18.5431,586400.0
2007-01-25 12:30:00,20.73,20.78,20.73,20.78,250000.0,18.5341,18.5788,18.5341,18.5788,250000.0
2007-01-25 13:00:00,20.78,20.83,20.77,20.82,142800.0,18.5788,18.6235,18.5699,18.6146,142800.0
2007-01-25 13:30:00,20.82,20.83,20.75,20.76,314800.0,18.6146,18.6235,18.552,18.5609,314800.0
2007-01-25 14:00:00,20.75,20.8,20.75,20.78,291600.0,18.552,18.5967,18.552,18.5788,291600.0
2007-01-25 14:30:00,20.78,20.8,20.75,20.8,226000.0,18.5788,18.5967,18.552,18.5967,226000.0
2007-01-25 15:00:00,20.8,20.8,20.73,20.76,356000.0,18.5967,18.5967,18.5341,18.5609,356000.0
2007-01-25 15:30:00,20.76,20.85,20.76,20.83,529200.0,18.5609,18.6414,18.5609,18.6235,529200.0
2007-01-26 09:30:00,20.91,20.98,20.71,20.75,297200.0,18.6951,18.7576,18.5162,18.552,297200.0
2007-01-26 10:00:00,20.77,20.79,20.61,20.71,468000.0,18.5699,18.5878,18.4268,18.5162,468000.0
2007-01-26 10:30:00,20.71,20.8,20.7,20.77,288400.0,18.5162,18.5967,18.5073,18.5699,288400.0
2007-01-26 11:00:00,20.77,20.77,20.62,20.67,230000.0,18.5699,18.5699,18.4358,18.4805,230000.0
2007-01-26 11:30:00,20.67,20.7,20.61,20.68,209600.0,18.4805,18.5073,18.4268,18.4894,209600.0
2007-01-26 12:00:00,20.68,20.73,20.66,20.72,196000.0,18.4894,18.5341,18.4715,18.5252,196000.0
2007-01-26 12:30:00,20.71,20.74,20.69,20.73,74800.0,18.5162,18.5431,18.4984,18.5341,74800.0
2007-01-26 13:00:00,20.72,20.73,20.63,20.65,107600.0,18.5252,18.5341,18.4447,18.4626,107600.0
2007-01-26 13:30:00,20.65,20.75,20.65,20.74,123600.0,18.4626,18.552,18.4626,18.5431,123600.0
2007-01-26 14:00:00,20.73,20.79,20.68,20.78,204000.0,18.5341,18.5878,18.4894,18.5788,204000.0
2007-01-26 14:30:00,20.77,20.8,20.73,20.78,111600.0,18.5699,18.5967,18.5341,18.5788,111600.0
2007-01-26 15:00:00,20.78,20.86,20.78,20.8,216800.0,18.5788,18.6503,18.5788,18.5967,216800.0
2007-01-26 15:30:00,20.8,20.85,20.75,20.78,334800.0,18.5967,18.6414,18.552,18.5788,334800.0
2007-01-29 09:30:00,20.71,20.83,20.64,20.75,411200.0,18.5162,18.6235,18.4537,18.552,411200.0
2007-01-29 10:00:00,20.75,20.91,20.69,20.84,272400.0,18.552,18.6951,18.4984,18.6325,272400.0
2007-01-29 10:30:00,20.83,20.96,20.79,20.85,240800.0,18.6235,18.7398,18.5878,18.6414,240800.0
2007-01-29 11:00:00,20.84,20.92,20.81,20.84,217600.0,18.6325,18.704,18.6056,18.6325,217600.0
2007-01-29 11:30:00,20.83,20.94,20.79,20.94,288800.0,18.6235,18.7219,18.5878,18.7219,288800.0
2007-01-29 12:00:00,20.93,21.05,20.89,21.03,493200.0,18.7129,18.8202,18.6772,18.8023,493200.0
2007-01-29 12:30:00,21.02,21.2,21.01,21.18,383600.0,18.7934,18.9543,18.7845,18.9365,383600.0
2007-01-29 13:00:00,21.17,21.24,21.08,21.1,295600.0,18.9275,18.9901,18.847,18.8649,295600.0
2007-01-29 13:30:00,21.09,21.11,20.95,20.97,396000.0,18.856,18.8739,18.7308,18.7487,396000.0
2007-01-29 14:00:00,20.97,21.0,20.89,20.93,371200.0,18.7487,18.7755,18.6772,18.7129,371200.0
2007-01-29 14:30:00,20.93,21.0,20.93,20.95,224000.0,18.7129,18.7755,18.7129,18.7308,224000.0
2007-01-29 15:00:00,20.95,21.0,20.92,20.99,212800.0,18.7308,18.7755,18.704,18.7666,212800.0
2007-01-29 15:30:00,20.99,21.01,20.95,20.99,400000.0,18.7666,18.7845,18.7308,18.7666,400000.0
2007-01-30 09:30:00,21.03,21.22,20.99,21.11,560800.0,18.8023,18.9722,18.7666,18.8739,560800.0
2007-01-30 10:00:00,21.11,21.27,21.1,21.18,746000.0,18.8739,19.0169,18.8649,18.9365,746000.0
2007-01-30 10:30:00,21.18,21.2,21.12,21.15,533600.0,18.9365,18.9543,18.8828,18.9096,533600.0
2007-01-30 11:00:00,21.15,21.24,21.14,21.14,384400.0,18.9096,18.9901,18.9007,18.9007,384400.0
2007-01-30 11:30:00,21.14,21.15,21.1,21.12,538000.0,18.9007,18.9096,18.8649,18.8828,538000.0
2007-01-30 12:00:00,21.12,21.16,21.11,21.13,195200.0,18.8828,18.9186,18.8739,18.8917,195200.0
2007-01-30 12:30:00,21.13,21.16,21.13,21.15,186000.0,18.8917,18.9186,18.8917,18.9096,186000.0
2007-01-30 13:00:00,21.15,21.18,21.13,21.15,226400.0,18.9096,18.9365,18.8917,18.9096,226400.0
2007-01-30 13:30:00,21.16,21.21,21.15,21.18,252000.0,18.9186,18.9633,18.9096,18.9365,252000.0
2007-01-30 14:00:00,21.18,21.19,21.14,21.17,360800.0,18.9365,18.9454,18.9007,18.9275,360800.0
2007-01-30 14:30:00,21.17,21.2,21.15,21.19,516400.0,18.9275,18.9543,18.9096,18.9454,516400.0
2007-01-30 15:00:00,21.19,21.24,21.19,21.2,608400.0,18.9454,18.9901,18.9454,18.9543,608400.0
2007-01-30 15:30:00,21.21,21.31,21.2,21.28,718000.0,18.9633,19.0527,18.9543,19.0259,718000.0
2007-01-31 09:30:00,21.28,21.32,21.09,21.09,618800.0,19.0259,19.0616,18.856,18.856,618800.0
2007-01-31 10:00:00,21.1,21.22,21.09,21.2,545600.0,18.8649,18.9722,18.856,18.9543,545600.0
2007-01-31 10:30:00,21.2,21.33,21.18,21.2,314000.0,18.9543,19.0706,18.9365,18.9543,314000.0
2007-01-31 11:00:00,21.21,21.21,21.1,21.12,296400.0,18.9633,18.9633,18.8649,18.8828,296400.0
2007-01-31 11:30:00,21.12,21.18,21.07,21.13,270000.0,18.8828,18.9365,18.8381,18.8917,270000.0
2007-01-31 12:00:00,21.13,21.24,21.09,21.15,337600.0,18.8917,18.9901,18.856,18.9096,337600.0
2007-01-31 12:30:00,21.15,21.18,21.1,21.18,237600.0,18.9096,18.9365,18.8649,18.9365,237600.0
2007-01-31 13:00:00,21.18,21.18,21.09,21.11,275600.0,18.9365,18.9365,18.856,18.8739,275600.0
2007-01-31 13:30:00,21.11,21.13,21.1,21.1,322800.0,18.8739,18.8917,18.8649,18.8649,322800.0
2007-01-31 14:00:00,21.1,21.29,21.09,21.19,378000.0,18.8649,19.0348,18.856,18.9454,378000.0
2007-01-31 14:30:00,21.18,21.31,21.17,21.21,670800.0,18.9365,19.0527,18.9275,18.9633,670800.0
2007-01-31 15:00:00,21.21,21.33,21.21,21.31,400800.0,18.9633,19.0706,18.9633,19.0527,400800.0
2007-01-31 15:30:00,21.31,21.34,21.29,21.33,672800.0,19.0527,19.0795,19.0348,19.0706,672800.0
2007-02-01 09:30:00,21.35,21.39,21.29,21.35,639200.0,19.0884,19.1242,19.0348,19.0884,639200.0
2007-02-01 10:00:00,21.34,21.37,21.26,21.32,307600.0,19.0795,19.1063,19.008,19.0616,307600.0
2007-02-01 10:30:00,21.32,21.36,21.31,21.33,294800.0,19.0616,19.0974,19.0527,19.0706,294800.0
2007-02-01 11:00:00,21.34,21.34,21.17,21.23,291200.0,19.0795,19.0795,18.9275,18.9812,291200.0
2007-02-01 11:30:00,21.23,21.28,21.19,21.23,180000.0,18.9812,19.0259,18.9454,18.9812,180000.0
2007-02-01 12:00:00,21.23,21.3,21.23,21.25,215200.0,18.9812,19.0437,18.9812,18.999,215200.0
2007-02-01 12:30:00,21.25,21.3,21.23,21.24,189600.0,18.999,19.0437,18.9812,18.9901,189600.0
2007-02-01 13:00:00,21.24,21.24,21.18,21.23,165200.0,18.9901,18.9901,18.9365,18.9812,165200.0
2007-02-01 13:30:00,21.23,21.28,21.19,21.19,204000.0,18.9812,19.0259,18.9454,18.9454,204000.0
2007-02-01 14:00:00,21.19,21.25,21.19,21.23,148800.0,18.9454,18.999,18.9454,18.9812,148800.0
2007-02-01 14:30:00,21.23,21.24,21.19,21.23,244400.0,18.9812,18.9901,18.9454,18.9812,244400.0
2007-02-01 15:00:00,21.23,21.31,21.23,21.27,308000.0,18.9812,19.0527,18.9812,19.0169,308000.0
2007-02-01 15:30:00,21.28,21.3,21.23,21.29,835600.0,19.0259,19.0437,18.9812,19.0348,835600.0
2007-02-02 09:30:00,21.38,21.6,21.32,21.44,854000.0,19.1153,19.312,19.0616,19.1689,854000.0
2007-02-02 10:00:00,21.44,21.49,21.4,21.4,579200.0,19.1689,19.2136,19.1331,19.1331,579200.0
2007-02-02 10:30:00,21.4,21.41,21.27,21.32,596800.0,19.1331,19.1421,19.0169,19.0616,596800.0
2007-02-02 11:00:00,21.32,21.35,21.29,21.33,538400.0,19.0616,19.0884,19.0348,19.0706,538400.0
2007-02-02 11:30:00,21.33,21.4,21.33,21.37,332400.0,19.0706,19.1331,19.0706,19.1063,332400.0
2007-02-02 12:00:00,21.38,21.38,21.31,21.32,442000.0,19.1153,19.1153,19.0527,19.0616,442000.0
2007-02-02 12:30:00,21.32,21.4,21.32,21.38,243600.0,19.0616,19.1331,19.0616,19.1153,243600.0
2007-02-02 13:00:00,21.38,21.45,21.37,21.39,496000.0,19.1153,19.1779,19.1063,19.1242,496000.0
2007-02-02 13:30:00,21.39,21.4,21.29,21.37,662800.0,19.1242,19.1331,19.0348,19.1063,662800.0
2007-02-02 14:00:00,21.37,21.4,21.27,21.28,338000.0,19.1063,19.1331,19.0169,19.0259,338000.0
2007-02-02 14:30:00,21.28,21.42,21.28,21.4,581200.0,19.0259,19.151,19.0259,19.1331,581200.0
2007-02-02 15:00:00,21.4,21.41,21.35,21.38,405200.0,19.1331,19.1421,19.0884,19.1153,405200.0
2007-02-02 15:30:00,21.37,21.47,21.35,21.47,1436400.0,19.1063,19.1957,19.0884,19.1957,1436400.0
2007-02-05 09:30:00,22.43,22.7,22.25,22.53,5352800.0,20.054,20.2954,19.8931,20.1434,5352800.0
2007-02-05 10:00:00,22.53,22.74,22.5,22.72,2584800.0,20.1434,20.3312,20.1166,20.3133,2584800.0
2007-02-05 10:30:00,22.72,23.18,22.7,22.99,2836000.0,20.3133,20.7246,20.2954,20.5547,2836000.0
2007-02-05 11:00:00,22.99,23.24,22.96,23.06,1890800.0,20.5547,20.7782,20.5279,20.6173,1890800.0
2007-02-05 11:30:00,23.07,23.09,22.88,22.98,1076000.0,20.6262,20.6441,20.4564,20.5458,1076000.0
2007-02-05 12:00:00,22.98,23.04,22.88,23.01,741600.0,20.5458,20.5994,20.4564,20.5726,741600.0
2007-02-05 12:30:00,23.02,23.17,23.01,23.14,623600.0,20.5815,20.7157,20.5726,20.6888,623600.0
2007-02-05 13:00:00,23.14,23.16,23.09,23.11,376800.0,20.6888,20.7067,20.6441,20.662,376800.0
2007-02-05 13:30:00,23.1,23.16,23.05,23.16,470400.0,20.6531,20.7067,20.6084,20.7067,470400.0
2007-02-05 14:00:00,23.16,23.18,23.1,23.16,531600.0,20.7067,20.7246,20.6531,20.7067,531600.0
2007-02-05 14:30:00,23.16,23.37,23.11,23.31,1364000.0,20.7067,20.8945,20.662,20.8408,1364000.0
2007-02-05 15:00:00,23.3,23.3,23.18,23.27,871600.0,20.8319,20.8319,20.7246,20.8051,871600.0
2007-02-05 15:30:00,23.27,23.29,23.22,23.24,1441200.0,20.8051,20.8229,20.7604,20.7782,1441200.0
2007-02-06 09:30:00,23.28,23.49,23.17,23.25,1442400.0,20.814,21.0018,20.7157,20.7872,1442400.0
2007-02-06 10:00:00,23.24,23.38,23.04,23.11,910000.0,20.7782,20.9034,20.5994,20.662,910000.0
2007-02-06 10:30:00,23.11,23.11,22.96,22.97,812000.0,20.662,20.662,20.5279,20.5368,812000.0
2007-02-06 11:00:00,22.97,23.02,22.91,22.94,933200.0,20.5368,20.5815,20.4832,20.51,933200.0
2007-02-06 11:30:00,22.95,23.0,22.86,22.86,578800.0,20.519,20.5637,20.4385,20.4385,578800.0
2007-02-06 12:00:00,22.86,23.01,22.86,22.99,390800.0,20.4385,20.5726,20.4385,20.5547,390800.0
2007-02-06 12:30:00,22.99,23.07,22.94,23.02,242400.0,20.5547,20.6262,20.51,20.5815,242400.0
2007-02-06 13:00:00,23.02,23.06,22.97,23.0,265600.0,20.5815,20.6173,20.5368,20.5637,265600.0
2007-02-06 13:30:00,23.0,23.04,22.96,22.99,228800.0,20.5637,20.5994,20.5279,20.5547,228800.0
2007-02-06 14:00:00,22.99,23.04,22.94,23.03,594800.0,20.5547,20.5994,20.51,20.5905,594800.0
2007-02-06 14:30:00,23.03,23.18,23.0,23.18,453600.0,20.5905,20.7246,20.5637,20.7246,453600.0
2007-02-06 15:00:00,23.18,23.2,23.1,23.18,401200.0,20.7246,20.7425,20.6531,20.7246,401200.0
2007-02-06 15:30:00,23.17,23.2,23.1,23.18,494400.0,20.7157,20.7425,20.6531,20.7246,494400.0
2007-02-07 09:30:00,23.27,23.4,23.24,23.4,711200.0,20.8051,20.9213,20.7782,20.9213,711200.0
2007-02-07 10:00:00,23.4,23.4,23.3,23.34,595200.0,20.9213,20.9213,20.8319,20.8676,595200.0
2007-02-07 10:30:00,23.34,23.45,23.33,23.42,594400.0,20.8676,20.966,20.8587,20.9392,594400.0
2007-02-07 11:00:00,23.42,23.58,23.4,23.53,572000.0,20.9392,21.0822,20.9213,21.0375,572000.0
2007-02-07 11:30:00,23.53,23.56,23.43,23.49,450800.0,21.0375,21.0643,20.9481,21.0018,450800.0
2007-02-07 12:00:00,23.49,23.54,23.46,23.48,236800.0,21.0018,21.0465,20.9749,20.9928,236800.0
2007-02-07 12:30:00,23.49,23.52,23.43,23.46,282400.0,21.0018,21.0286,20.9481,20.9749,282400.0
2007-02-07 13:00:00,23.47,23.57,23.46,23.57,604000.0,20.9839,21.0733,20.9749,21.0733,604000.0
2007-02-07 13:30:00,23.57,23.6,23.55,23.6,304000.0,21.0733,21.1001,21.0554,21.1001,304000.0
2007-02-07 14:00:00,23.6,23.66,23.57,23.64,594000.0,21.1001,21.1538,21.0733,21.1359,594000.0
2007-02-07 14:30:00,23.64,23.65,23.55,23.56,690800.0,21.1359,21.1448,21.0554,21.0643,690800.0
2007-02-07 15:00:00,23.56,23.65,23.56,23.63,331200.0,21.0643,21.1448,21.0643,21.1269,331200.0
2007-02-07 15:30:00,23.63,23.73,23.6,23.72,758000.0,21.1269,21.2163,21.1001,21.2074,758000.0
2007-02-08 09:30:00,23.61,23.72,23.51,23.52,936400.0,21.109,21.2074,21.0196,21.0286,936400.0
2007-02-08 10:00:00,23.52,23.55,23.5,23.52,846400.0,21.0286,21.0554,21.0107,21.0286,846400.0
2007-02-08 10:30:00,23.53,23.55,23.5,23.5,482400.0,21.0375,21.0554,21.0107,21.0107,482400.0
2007-02-08 11:00:00,23.5,23.52,23.46,23.5,692000.0,21.0107,21.0286,20.9749,21.0107,692000.0
2007-02-08 11:30:00,23.5,23.51,23.47,23.47,415600.0,21.0107,21.0196,20.9839,20.9839,415600.0
2007-02-08 12:00:00,23.47,23.51,23.44,23.47,396000.0,20.9839,21.0196,20.9571,20.9839,396000.0
2007-02-08 12:30:00,23.47,23.53,23.46,23.53,499600.0,20.9839,21.0375,20.9749,21.0375,499600.0
2007-02-08 13:00:00,23.53,23.54,23.44,23.47,500000.0,21.0375,21.0465,20.9571,20.9839,500000.0
2007-02-08 13:30:00,23.47,23.53,23.47,23.5,332800.0,20.9839,21.0375,20.9839,21.0107,332800.0
2007-02-08 14:00:00,23.5,23.51,23.48,23.49,413600.0,21.0107,21.0196,20.9928,21.0018,413600.0
2007-02-08 14:30:00,23.49,23.53,23.47,23.49,565200.0,21.0018,21.0375,20.9839,21.0018,565200.0
2007-02-08 15:00:00,23.5,23.5,23.47,23.48,269200.0,21.0107,21.0107,20.9839,20.9928,269200.0
2007-02-08 15:30:00,23.49,23.53,23.45,23.5,690000.0,21.0018,21.0375,20.966,21.0107,690000.0
2007-02-09 09:30:00,23.41,23.58,23.41,23.56,509200.0,20.9302,21.0822,20.9302,21.0643,509200.0
2007-02-09 10:00:00,23.56,23.56,23.41,23.41,251600.0,21.0643,21.0643,20.9302,20.9302,251600.0
2007-02-09 10:30:00,23.42,23.46,23.37,23.38,362000.0,20.9392,20.9749,20.8945,20.9034,362000.0
2007-02-09 11:00:00,23.37,23.43,23.36,23.41,254800.0,20.8945,20.9481,20.8855,20.9302,254800.0
2007-02-09 11:30:00,23.41,23.48,23.4,23.47,312400.0,20.9302,20.9928,20.9213,20.9839,312400.0
2007-02-09 12:00:00,23.47,23.49,23.39,23.43,181600.0,20.9839,21.0018,20.9124,20.9481,181600.0
2007-02-09 12:30:00,23.43,23.43,23.19,23.19,399600.0,20.9481,20.9481,20.7335,20.7335,399600.0
2007-02-09 13:00:00,23.19,23.34,23.18,23.34,346800.0,20.7335,20.8676,20.7246,20.8676,346800.0
2007-02-09 13:30:00,23.35,23.37,23.24,23.27,447200.0,20.8766,20.8945,20.7782,20.8051,447200.0
2007-02-09 14:00:00,23.27,23.28,23.07,23.12,710000.0,20.8051,20.814,20.6262,20.671,710000.0
2007-02-09 14:30:00,23.12,23.12,22.96,23.02,615200.0,20.671,20.671,20.5279,20.5815,615200.0
2007-02-09 15:00:00,23.03,23.25,23.02,23.12,455200.0,20.5905,20.7872,20.5815,20.671,455200.0
2007-02-09 15:30:00,23.13,23.14,23.03,23.03,568000.0,20.6799,20.6888,20.5905,20.5905,568000.0
2007-02-12 09:30:00,22.82,23.02,22.75,22.92,1163600.0,20.4027,20.5815,20.3401,20.4921,1163600.0
2007-02-12 10:00:00,22.92,23.18,22.89,23.18,825200.0,20.4921,20.7246,20.4653,20.7246,825200.0
2007-02-12 10:30:00,23.18,23.18,23.03,23.07,327600.0,20.7246,20.7246,20.5905,20.6262,327600.0
2007-02-12 11:00:00,23.06,23.15,23.0,23.0,255600.0,20.6173,20.6978,20.5637,20.5637,255600.0
2007-02-12 11:30:00,23.0,23.11,22.97,23.08,203600.0,20.5637,20.662,20.5368,20.6352,203600.0
2007-02-12 12:00:00,23.06,23.11,23.06,23.11,157200.0,20.6173,20.662,20.6173,20.662,157200.0
2007-02-12 12:30:00,23.11,23.15,23.04,23.04,306800.0,20.662,20.6978,20.5994,20.5994,306800.0
2007-02-12 13:00:00,23.05,23.14,23.05,23.13,176400.0,20.6084,20.6888,20.6084,20.6799,176400.0
2007-02-12 13:30:00,23.13,23.13,23.05,23.07,286400.0,20.6799,20.6799,20.6084,20.6262,286400.0
2007-02-12 14:00:00,23.06,23.11,23.06,23.08,316000.0,20.6173,20.662,20.6173,20.6352,316000.0
2007-02-12 14:30:00,23.08,23.12,23.06,23.1,246000.0,20.6352,20.671,20.6173,20.6531,246000.0
2007-02-12 15:00:00,23.1,23.16,23.1,23.15,397600.0,20.6531,20.7067,20.6531,20.6978,397600.0
2007-02-12 15:30:00,23.15,23.16,23.1,23.11,406400.0,20.6978,20.7067,20.6531,20.662,406400.0
2007-02-13 09:30:00,23.25,23.25,23.09,23.11,652000.0,20.7872,20.7872,20.6441,20.662,652000.0
2007-02-13 10:00:00,23.12,23.18,23.11,23.13,412000.0,20.671,20.7246,20.662,20.6799,412000.0
2007-02-13 10:30:00,23.13,23.19,23.03,23.05,487600.0,20.6799,20.7335,20.5905,20.6084,487600.0
2007-02-13 11:00:00,23.05,23.12,23.05,23.1,202000.0,20.6084,20.671,20.6084,20.6531,202000.0
2007-02-13 11:30:00,23.1,23.13,23.08,23.11,256400.0,20.6531,20.6799,20.6352,20.662,256400.0
2007-02-13 12:00:00,23.1,23.15,23.09,23.09,315200.0,20.6531,20.6978,20.6441,20.6441,315200.0
2007-02-13 12:30:00,23.09,23.14,23.05,23.07,658400.0,20.6441,20.6888,20.6084,20.6262,658400.0
2007-02-13 13:00:00,23.07,23.09,23.03,23.04,314400.0,20.6262,20.6441,20.5905,20.5994,314400.0
2007-02-13 13:30:00,23.04,23.07,23.04,23.05,318400.0,20.5994,20.6262,20.5994,20.6084,318400.0
2007-02-13 14:00:00,23.06,23.1,23.06,23.07,316400.0,20.6173,20.6531,20.6173,20.6262,316400.0
2007-02-13 14:30:00,23.07,23.09,23.04,23.08,308800.0,20.6262,20.6441,20.5994,20.6352,308800.0
2007-02-13 15:00:00,23.08,23.11,23.06,23.1,363200.0,20.6352,20.662,20.6173,20.6531,363200.0
2007-02-13 15:30:00,23.1,23.15,23.1,23.11,378400.0,20.6531,20.6978,20.6531,20.662,378400.0
2007-02-14 09:30:00,23.12,23.18,23.08,23.18,760400.0,20.671,20.7246,20.6352,20.7246,760400.0
2007-02-14 10:00:00,23.18,23.4,23.13,23.39,1028000.0,20.7246,20.9213,20.6799,20.9124,1028000.0
2007-02-14 10:30:00,23.39,23.4,23.27,23.34,231600.0,20.9124,20.9213,20.8051,20.8676,231600.0
2007-02-14 11:00:00,23.34,23.46,23.34,23.4,575200.0,20.8676,20.9749,20.8676,20.9213,575200.0
2007-02-14 11:30:00,23.39,23.48,23.39,23.45,382800.0,20.9124,20.9928,20.9124,20.966,382800.0
2007-02-14 12:00:00,23.45,23.47,23.42,23.43,220400.0,20.966,20.9839,20.9392,20.9481,220400.0
2007-02-14 12:30:00,23.43,23.48,23.42,23.48,235600.0,20.9481,20.9928,20.9392,20.9928,235600.0
2007-02-14 13:00:00,23.48,23.49,23.45,23.45,250400.0,20.9928,21.0018,20.966,20.966,250400.0
2007-02-14 13:30:00,23.45,23.5,23.43,23.48,371200.0,20.966,21.0107,20.9481,20.9928,371200.0
2007-02-14 14:00:00,23.47,23.48,23.44,23.45,470000.0,20.9839,20.9928,20.9571,20.966,470000.0
2007-02-14 14:30:00,23.45,23.57,23.45,23.55,430400.0,20.966,21.0733,20.966,21.0554,430400.0
2007-02-14 15:00:00,23.55,23.56,23.52,23.55,273600.0,21.0554,21.0643,21.0286,21.0554,273600.0
2007-02-14 15:30:00,23.54,23.59,23.53,23.59,760400.0,21.0465,21.0912,21.0375,21.0912,760400.0
2007-02-15 09:30:00,23.5,23.61,23.48,23.6,535200.0,21.0107,21.109,20.9928,21.1001,535200.0
2007-02-15 10:00:00,23.6,23.61,23.45,23.48,408000.0,21.1001,21.109,20.966,20.9928,408000.0
2007-02-15 10:30:00,23.48,23.51,23.42,23.42,741200.0,20.9928,21.0196,20.9392,20.9392,741200.0
2007-02-15 11:00:00,23.43,23.5,23.43,23.5,188800.0,20.9481,21.0107,20.9481,21.0107,188800.0
2007-02-15 11:30:00,23.48,23.53,23.44,23.52,248000.0,20.9928,21.0375,20.9571,21.0286,248000.0
2007-02-15 12:00:00,23.52,23.58,23.5,23.54,321600.0,21.0286,21.0822,21.0107,21.0465,321600.0
2007-02-15 12:30:00,23.55,23.58,23.54,23.56,179200.0,21.0554,21.0822,21.0465,21.0643,179200.0
2007-02-15 13:00:00,23.57,23.57,23.5,23.53,202800.0,21.0733,21.0733,21.0107,21.0375,202800.0
2007-02-15 13:30:00,23.53,23.53,23.49,23.5,111200.0,21.0375,21.0375,21.0018,21.0107,111200.0
2007-02-15 14:00:00,23.5,23.57,23.48,23.54,358000.0,21.0107,21.0733,20.9928,21.0465,358000.0
2007-02-15 14:30:00,23.54,23.6,23.5,23.59,193200.0,21.0465,21.1001,21.0107,21.0912,193200.0
2007-02-15 15:00:00,23.58,23.59,23.5,23.55,177600.0,21.0822,21.0912,21.0107,21.0554,177600.0
2007-02-15 15:30:00,23.55,23.65,23.5,23.61,946400.0,21.0554,21.1448,21.0107,21.109,946400.0
2007-02-16 09:30:00,23.63,23.65,23.51,23.54,1440000.0,21.1269,21.1448,21.0196,21.0465,1440000.0
2007-02-16 10:00:00,23.52,23.6,23.5,23.55,345600.0,21.0286,21.1001,21.0107,21.0554,345600.0
2007-02-16 10:30:00,23.54,23.57,23.5,23.5,224000.0,21.0465,21.0733,21.0107,21.0107,224000.0
2007-02-16 11:00:00,23.5,23.53,23.49,23.53,144000.0,21.0107,21.0375,21.0018,21.0375,144000.0
2007-02-16 11:30:00,23.52,23.52,23.5,23.5,121600.0,21.0286,21.0286,21.0107,21.0107,121600.0
2007-02-16 12:00:00,23.51,23.51,23.49,23.5,98800.0,21.0196,21.0196,21.0018,21.0107,98800.0
2007-02-16 12:30:00,23.5,23.5,23.48,23.5,119200.0,21.0107,21.0107,20.9928,21.0107,119200.0
2007-02-16 13:00:00,23.5,23.5,23.46,23.49,138400.0,21.0107,21.0107,20.9749,21.0018,138400.0
2007-02-16 13:30:00,23.49,23.5,23.47,23.49,121200.0,21.0018,21.0107,20.9839,21.0018,121200.0
2007-02-16 14:00:00,23.49,23.5,23.47,23.5,76800.0,21.0018,21.0107,20.9839,21.0107,76800.0
2007-02-16 14:30:00,23.5,23.5,23.47,23.47,128800.0,21.0107,21.0107,20.9839,20.9839,128800.0
2007-02-16 15:00:00,23.47,23.5,23.47,23.47,245600.0,20.9839,21.0107,20.9839,20.9839,245600.0
2007-02-16 15:30:00,23.47,23.49,23.42,23.42,465200.0,20.9839,21.0018,20.9392,20.9392,465200.0
2007-02-20 09:30:00,23.34,23.4,23.14,23.28,768400.0,20.8676,20.9213,20.6888,20.814,768400.0
2007-02-20 10:00:00,23.27,23.42,23.16,23.4,441600.0,20.8051,20.9392,20.7067,20.9213,441600.0
2007-02-20 10:30:00,23.4,23.49,23.38,23.44,232400.0,20.9213,21.0018,20.9034,20.9571,232400.0
2007-02-20 11:00:00,23.44,23.58,23.41,23.57,250800.0,20.9571,21.0822,20.9302,21.0733,250800.0
2007-02-20 11:30:00,23.58,23.61,23.54,23.57,223200.0,21.0822,21.109,21.0465,21.0733,223200.0
2007-02-20 12:00:00,23.56,23.6,23.52,23.57,442400.0,21.0643,21.1001,21.0286,21.0733,442400.0
2007-02-20 12:30:00,23.57,23.57,23.5,23.51,402400.0,21.0733,21.0733,21.0107,21.0196,402400.0
2007-02-20 13:00:00,23.52,23.56,23.45,23.5,347200.0,21.0286,21.0643,20.966,21.0107,347200.0
2007-02-20 13:30:00,23.49,23.56,23.47,23.55,279200.0,21.0018,21.0643,20.9839,21.0554,279200.0
2007-02-20 14:00:00,23.54,23.61,23.52,23.57,215600.0,21.0465,21.109,21.0286,21.0733,215600.0
2007-02-20 14:30:00,23.57,23.59,23.54,23.58,194800.0,21.0733,21.0912,21.0465,21.0822,194800.0
2007-02-20 15:00:00,23.58,23.62,23.56,23.61,285200.0,21.0822,21.118,21.0643,21.109,285200.0
2007-02-20 15:30:00,23.61,23.66,23.6,23.65,776800.0,21.109,21.1538,21.1001,21.1448,776800.0
2007-02-21 09:30:00,23.55,23.61,23.45,23.57,569600.0,21.0554,21.109,20.966,21.0733,569600.0
2007-02-21 10:00:00,23.58,23.6,23.52,23.59,171200.0,21.0822,21.1001,21.0286,21.0912,171200.0
2007-02-21 10:30:00,23.59,23.61,23.51,23.59,326400.0,21.0912,21.109,21.0196,21.0912,326400.0
2007-02-21 11:00:00,23.58,23.61,23.54,23.57,120800.0,21.0822,21.109,21.0465,21.0733,120800.0
2007-02-21 11:30:00,23.55,23.59,23.53,23.53,108800.0,21.0554,21.0912,21.0375,21.0375,108800.0
2007-02-21 12:00:00,23.53,23.6,23.5,23.52,216400.0,21.0375,21.1001,21.0107,21.0286,216400.0
2007-02-21 12:30:00,23.52,23.55,23.5,23.54,69200.0,21.0286,21.0554,21.0107,21.0465,69200.0
2007-02-21 13:00:00,23.54,23.58,23.53,23.56,231600.0,21.0465,21.0822,21.0375,21.0643,231600.0
2007-02-21 13:30:00,23.56,23.57,23.5,23.52,248000.0,21.0643,21.0733,21.0107,21.0286,248000.0
2007-02-21 14:00:00,23.52,23.59,23.48,23.55,289200.0,21.0286,21.0912,20.9928,21.0554,289200.0
2007-02-21 14:30:00,23.55,23.6,23.53,23.58,175600.0,21.0554,21.1001,21.0375,21.0822,175600.0
2007-02-21 15:00:00,23.58,23.61,23.55,23.57,300000.0,21.0822,21.109,21.0554,21.0733,300000.0
2007-02-21 15:30:00,23.57,23.65,23.57,23.63,570000.0,21.0733,21.1448,21.0733,21.1269,570000.0
2007-02-22 09:30:00,23.64,23.89,23.57,23.84,1270400.0,21.1359,21.3594,21.0733,21.3147,1270400.0
2007-02-22 10:00:00,23.82,23.85,23.45,23.59,1035600.0,21.2968,21.3236,20.966,21.0912,1035600.0
2007-02-22 10:30:00,23.58,23.69,23.51,23.62,234800.0,21.0822,21.1806,21.0196,21.118,234800.0
2007-02-22 11:00:00,23.62,23.63,23.29,23.32,506800.0,21.118,21.1269,20.8229,20.8498,506800.0
2007-02-22 11:30:00,23.32,23.34,23.23,23.26,503600.0,20.8498,20.8676,20.7693,20.7961,503600.0
2007-02-22 12:00:00,23.26,23.32,23.18,23.28,492400.0,20.7961,20.8498,20.7246,20.814,492400.0
2007-02-22 12:30:00,23.28,23.36,23.28,23.34,139200.0,20.814,20.8855,20.814,20.8676,139200.0
2007-02-22 13:00:00,23.35,23.44,23.34,23.43,115200.0,20.8766,20.9571,20.8676,20.9481,115200.0
2007-02-22 13:30:00,23.42,23.43,23.37,23.41,258000.0,20.9392,20.9481,20.8945,20.9302,258000.0
2007-02-22 14:00:00,23.4,23.52,23.4,23.51,150000.0,20.9213,21.0286,20.9213,21.0196,150000.0
2007-02-22 14:30:00,23.51,23.53,23.44,23.47,259200.0,21.0196,21.0375,20.9571,20.9839,259200.0
2007-02-22 15:00:00,23.47,23.62,23.45,23.6,302800.0,20.9839,21.118,20.966,21.1001,302800.0
2007-02-22 15:30:00,23.6,23.64,23.53,23.6,399600.0,21.1001,21.1359,21.0375,21.1001,399600.0
2007-02-23 09:30:00,23.54,23.6,23.4,23.58,704000.0,21.0465,21.1001,20.9213,21.0822,704000.0
2007-02-23 10:00:00,23.58,23.63,23.43,23.46,551200.0,21.0822,21.1269,20.9481,20.9749,551200.0
2007-02-23 10:30:00,23.46,23.49,23.39,23.48,644800.0,20.9749,21.0018,20.9124,20.9928,644800.0
2007-02-23 11:00:00,23.48,23.56,23.48,23.5,411200.0,20.9928,21.0643,20.9928,21.0107,411200.0
2007-02-23 11:30:00,23.5,23.59,23.5,23.55,175600.0,21.0107,21.0912,21.0107,21.0554,175600.0
2007-02-23 12:00:00,23.55,23.56,23.51,23.52,143600.0,21.0554,21.0643,21.0196,21.0286,143600.0
2007-02-23 12:30:00,23.52,23.54,23.46,23.54,320800.0,21.0286,21.0465,20.9749,21.0465,320800.0
2007-02-23 13:00:00,23.53,23.62,23.51,23.62,226400.0,21.0375,21.118,21.0196,21.118,226400.0
2007-02-23 13:30:00,23.62,23.64,23.58,23.58,328400.0,21.118,21.1359,21.0822,21.0822,328400.0
2007-02-23 14:00:00,23.58,23.68,23.56,23.67,329600.0,21.0822,21.1716,21.0643,21.1627,329600.0
2007-02-23 14:30:00,23.66,23.7,23.65,23.68,203600.0,21.1538,21.1895,21.1448,21.1716,203600.0
2007-02-23 15:00:00,23.68,23.74,23.62,23.69,235200.0,21.1716,21.2253,21.118,21.1806,235200.0
2007-02-23 15:30:00,23.69,23.7,23.64,23.65,424800.0,21.1806,21.1895,21.1359,21.1448,424800.0
2007-02-26 09:30:00,23.74,23.75,23.61,23.66,487600.0,21.2253,21.2342,21.109,21.1538,487600.0
2007-02-26 10:00:00,23.66,23.66,23.55,23.56,252800.0,21.1538,21.1538,21.0554,21.0643,252800.0
2007-02-26 10:30:00,23.56,23.58,23.48,23.52,216800.0,21.0643,21.0822,20.9928,21.0286,216800.0
2007-02-26 11:00:00,23.52,23.6,23.52,23.57,113600.0,21.0286,21.1001,21.0286,21.0733,113600.0
2007-02-26 11:30:00,23.57,23.62,23.51,23.61,136800.0,21.0733,21.118,21.0196,21.109,136800.0
2007-02-26 12:00:00,23.61,23.61,23.5,23.52,162400.0,21.109,21.109,21.0107,21.0286,162400.0
2007-02-26 12:30:00,23.52,23.54,23.4,23.41,361600.0,21.0286,21.0465,20.9213,20.9302,361600.0
2007-02-26 13:00:00,23.41,23.45,23.38,23.44,174800.0,20.9302,20.966,20.9034,20.9571,174800.0
2007-02-26 13:30:00,23.44,23.49,23.43,23.48,183200.0,20.9571,21.0018,20.9481,20.9928,183200.0
2007-02-26 14:00:00,23.48,23.53,23.44,23.49,189200.0,20.9928,21.0375,20.9571,21.0018,189200.0
2007-02-26 14:30:00,23.5,23.55,23.48,23.5,173200.0,21.0107,21.0554,20.9928,21.0107,173200.0
2007-02-26 15:00:00,23.5,23.55,23.44,23.46,355200.0,21.0107,21.0554,20.9571,20.9749,355200.0
2007-02-26 15:30:00,23.45,23.53,23.44,23.51,311200.0,20.966,21.0375,20.9571,21.0196,311200.0
2007-02-27 09:30:00,23.15,23.24,22.93,23.09,1021600.0,20.6978,20.7782,20.5011,20.6441,1021600.0
2007-02-27 10:00:00,23.1,23.13,23.01,23.12,642400.0,20.6531,20.6799,20.5726,20.671,642400.0
2007-02-27 10:30:00,23.13,23.17,22.93,22.94,366800.0,20.6799,20.7157,20.5011,20.51,366800.0
2007-02-27 11:00:00,22.94,22.99,22.78,22.83,853600.0,20.51,20.5547,20.367,20.4117,853600.0
2007-02-27 11:30:00,22.83,22.96,22.82,22.83,469600.0,20.4117,20.5279,20.4027,20.4117,469600.0
2007-02-27 12:00:00,22.83,22.85,22.8,22.81,353200.0,20.4117,20.4296,20.3848,20.3938,353200.0
2007-02-27 12:30:00,22.81,22.82,22.71,22.72,681200.0,20.3938,20.4027,20.3044,20.3133,681200.0
2007-02-27 13:00:00,22.72,22.73,22.65,22.65,408400.0,20.3133,20.3223,20.2507,20.2507,408400.0
2007-02-27 13:30:00,22.64,22.65,22.4,22.43,1361200.0,20.2418,20.2507,20.0272,20.054,1361200.0
2007-02-27 14:00:00,22.43,22.44,22.16,22.18,1007600.0,20.054,20.063,19.8126,19.8305,1007600.0
2007-02-27 14:30:00,22.18,22.31,22.0,22.11,1118800.0,19.8305,19.9468,19.6696,19.7679,1118800.0
2007-02-27 15:00:00,22.12,22.32,22.0,22.26,1214800.0,19.7769,19.9557,19.6696,19.9021,1214800.0
2007-02-27 15:30:00,22.27,22.43,22.15,22.15,1659600.0,19.911,20.054,19.8037,19.8037,1659600.0
2007-02-28 09:30:00,22.02,22.03,21.57,21.92,2014400.0,19.6875,19.6964,19.2851,19.5981,2014400.0
2007-02-28 10:00:00,21.92,22.25,21.83,22.25,722000.0,19.5981,19.8931,19.5176,19.8931,722000.0
2007-02-28 10:30:00,22.25,22.55,22.25,22.41,1062000.0,19.8931,20.1613,19.8931,20.0362,1062000.0
2007-02-28 11:00:00,22.42,22.6,22.41,22.6,1068000.0,20.0451,20.206,20.0362,20.206,1068000.0
2007-02-28 11:30:00,22.6,22.61,22.39,22.5,654000.0,20.206,20.215,20.0183,20.1166,654000.0
2007-02-28 12:00:00,22.5,22.6,22.44,22.51,460000.0,20.1166,20.206,20.063,20.1256,460000.0
2007-02-28 12:30:00,22.51,22.7,22.51,22.66,866400.0,20.1256,20.2954,20.1256,20.2597,866400.0
2007-02-28 13:00:00,22.65,22.67,22.62,22.65,311600.0,20.2507,20.2686,20.2239,20.2507,311600.0
2007-02-28 13:30:00,22.65,22.67,22.63,22.65,472800.0,20.2507,20.2686,20.2329,20.2507,472800.0
2007-02-28 14:00:00,22.65,22.66,22.52,22.56,362000.0,20.2507,20.2597,20.1345,20.1703,362000.0
2007-02-28 14:30:00,22.56,22.63,22.53,22.57,311200.0,20.1703,20.2329,20.1434,20.1792,311200.0
2007-02-28 15:00:00,22.57,22.65,22.56,22.62,432000.0,20.1792,20.2507,20.1703,20.2239,432000.0
2007-02-28 15:30:00,22.63,22.63,22.5,22.54,575200.0,20.2329,20.2329,20.1166,20.1524,575200.0
2007-03-01 09:30:00,21.83,22.06,21.58,21.84,1826400.0,19.5176,19.7232,19.2941,19.5265,1826400.0
2007-03-01 10:00:00,21.84,22.34,21.84,22.13,1454800.0,19.5265,19.9736,19.5265,19.7858,1454800.0
2007-03-01 10:30:00,22.15,22.25,21.99,22.18,1125200.0,19.8037,19.8931,19.6607,19.8305,1125200.0
2007-03-01 11:00:00,22.17,22.22,22.08,22.15,920400.0,19.8216,19.8663,19.7411,19.8037,920400.0
2007-03-01 11:30:00,22.15,22.17,22.06,22.14,822400.0,19.8037,19.8216,19.7232,19.7948,822400.0
2007-03-01 12:00:00,22.16,22.22,22.1,22.15,626000.0,19.8126,19.8663,19.759,19.8037,626000.0
2007-03-01 12:30:00,22.15,22.27,22.13,22.27,308800.0,19.8037,19.911,19.7858,19.911,308800.0
2007-03-01 13:00:00,22.28,22.34,22.25,22.33,456400.0,19.9199,19.9736,19.8931,19.9646,456400.0
2007-03-01 13:30:00,22.33,22.53,22.3,22.5,816400.0,19.9646,20.1434,19.9378,20.1166,816400.0
2007-03-01 14:00:00,22.5,22.57,22.41,22.43,774800.0,20.1166,20.1792,20.0362,20.054,774800.0
2007-03-01 14:30:00,22.42,22.53,22.42,22.48,446800.0,20.0451,20.1434,20.0451,20.0987,446800.0
2007-03-01 15:00:00,22.48,22.49,22.26,22.32,823600.0,20.0987,20.1077,19.9021,19.9557,823600.0
2007-03-01 15:30:00,22.32,22.38,22.28,22.3,1159200.0,19.9557,20.0093,19.9199,19.9378,1159200.0
2007-03-02 09:30:00,22.11,22.12,21.81,21.91,731200.0,19.7679,19.7769,19.4997,19.5891,731200.0
2007-03-02 10:00:00,21.89,21.96,21.83,21.95,500400.0,19.5712,19.6338,19.5176,19.6249,500400.0
2007-03-02 10:30:00,21.95,22.19,21.93,22.15,330800.0,19.6249,19.8395,19.607,19.8037,330800.0
2007-03-02 11:00:00,22.16,22.23,22.09,22.18,239600.0,19.8126,19.8752,19.7501,19.8305,239600.0
2007-03-02 11:30:00,22.17,22.17,21.99,22.05,243200.0,19.8216,19.8216,19.6607,19.7143,243200.0
2007-03-02 12:00:00,22.05,22.12,21.9,21.93,235200.0,19.7143,19.7769,19.5802,19.607,235200.0
2007-03-02 12:30:00,21.93,22.03,21.85,22.03,470800.0,19.607,19.6964,19.5355,19.6964,470800.0
2007-03-02 13:00:00,22.02,22.02,21.82,21.83,236000.0,19.6875,19.6875,19.5087,19.5176,236000.0
2007-03-02 13:30:00,21.84,21.87,21.78,21.86,388800.0,19.5265,19.5534,19.4729,19.5444,388800.0
2007-03-02 14:00:00,21.87,21.88,21.8,21.87,319600.0,19.5534,19.5623,19.4908,19.5534,319600.0
2007-03-02 14:30:00,21.87,22.05,21.86,21.9,536800.0,19.5534,19.7143,19.5444,19.5802,536800.0
2007-03-02 15:00:00,21.91,21.98,21.86,21.87,450000.0,19.5891,19.6517,19.5444,19.5534,450000.0
2007-03-02 15:30:00,21.87,21.91,21.73,21.73,652400.0,19.5534,19.5891,19.4282,19.4282,652400.0
2007-03-05 09:30:00,21.31,21.58,21.31,21.57,1989600.0,19.0527,19.2941,19.0527,19.2851,1989600.0
2007-03-05 10:00:00,21.57,21.73,21.47,21.6,611200.0,19.2851,19.4282,19.1957,19.312,611200.0
2007-03-05 10:30:00,21.61,21.68,21.55,21.68,343600.0,19.3209,19.3835,19.2673,19.3835,343600.0
2007-03-05 11:00:00,21.68,21.81,21.64,21.73,516800.0,19.3835,19.4997,19.3477,19.4282,516800.0
2007-03-05 11:30:00,21.72,21.73,21.61,21.69,408800.0,19.4193,19.4282,19.3209,19.3924,408800.0
2007-03-05 12:00:00,21.68,21.7,21.62,21.65,284400.0,19.3835,19.4014,19.3298,19.3567,284400.0
2007-03-05 12:30:00,21.64,21.67,21.55,21.66,243200.0,19.3477,19.3745,19.2673,19.3656,243200.0
2007-03-05 13:00:00,21.66,21.69,21.57,21.61,322400.0,19.3656,19.3924,19.2851,19.3209,322400.0
2007-03-05 13:30:00,21.61,21.73,21.59,21.73,285600.0,19.3209,19.4282,19.303,19.4282,285600.0
2007-03-05 14:00:00,21.73,21.77,21.55,21.57,424000.0,19.4282,19.464,19.2673,19.2851,424000.0
2007-03-05 14:30:00,21.57,21.62,21.51,21.6,294800.0,19.2851,19.3298,19.2315,19.312,294800.0
2007-03-05 15:00:00,21.6,21.65,21.41,21.6,610000.0,19.312,19.3567,19.1421,19.312,610000.0
2007-03-05 15:30:00,21.6,21.61,21.33,21.37,885600.0,19.312,19.3209,19.0706,19.1063,885600.0
2007-03-06 09:30:00,21.64,21.86,21.64,21.82,861200.0,19.3477,19.5444,19.3477,19.5087,861200.0
2007-03-06 10:00:00,21.81,21.86,21.73,21.86,396800.0,19.4997,19.5444,19.4282,19.5444,396800.0
2007-03-06 10:30:00,21.86,21.89,21.83,21.84,634800.0,19.5444,19.5712,19.5176,19.5265,634800.0
2007-03-06 11:00:00,21.84,21.98,21.84,21.98,758000.0,19.5265,19.6517,19.5265,19.6517,758000.0
2007-03-06 11:30:00,21.98,22.2,21.95,22.18,863600.0,19.6517,19.8484,19.6249,19.8305,863600.0
2007-03-06 12:00:00,22.19,22.32,22.16,22.28,907600.0,19.8395,19.9557,19.8126,19.9199,907600.0
2007-03-06 12:30:00,22.28,22.37,22.28,22.34,829600.0,19.9199,20.0004,19.9199,19.9736,829600.0
2007-03-06 13:00:00,22.34,22.36,22.3,22.33,526800.0,19.9736,19.9915,19.9378,19.9646,526800.0
2007-03-06 13:30:00,22.33,22.41,22.29,22.37,587600.0,19.9646,20.0362,19.9289,20.0004,587600.0
2007-03-06 14:00:00,22.37,22.4,22.29,22.36,575600.0,20.0004,20.0272,19.9289,19.9915,575600.0
2007-03-06 14:30:00,22.36,22.44,22.32,22.41,434800.0,19.9915,20.063,19.9557,20.0362,434800.0
2007-03-06 15:00:00,22.41,22.49,22.39,22.45,615200.0,20.0362,20.1077,20.0183,20.0719,615200.0
2007-03-06 15:30:00,22.44,22.49,22.36,22.47,1395200.0,20.063,20.1077,19.9915,20.0898,1395200.0
2007-03-07 09:30:00,22.27,22.39,22.21,22.26,585600.0,19.911,20.0183,19.8573,19.9021,585600.0
2007-03-07 10:00:00,22.28,22.36,22.23,22.35,273200.0,19.9199,19.9915,19.8752,19.9825,273200.0
2007-03-07 10:30:00,22.34,22.35,22.27,22.29,278000.0,19.9736,19.9825,19.911,19.9289,278000.0
2007-03-07 11:00:00,22.28,22.3,22.2,22.2,431200.0,19.9199,19.9378,19.8484,19.8484,431200.0
2007-03-07 11:30:00,22.2,22.25,22.14,22.24,342000.0,19.8484,19.8931,19.7948,19.8842,342000.0
2007-03-07 12:00:00,22.25,22.31,22.2,22.25,104400.0,19.8931,19.9468,19.8484,19.8931,104400.0
2007-03-07 12:30:00,22.26,22.33,22.17,22.27,283200.0,19.9021,19.9646,19.8216,19.911,283200.0
2007-03-07 13:00:00,22.27,22.36,22.26,22.35,218400.0,19.911,19.9915,19.9021,19.9825,218400.0
2007-03-07 13:30:00,22.35,22.45,22.34,22.38,289600.0,19.9825,20.0719,19.9736,20.0093,289600.0
2007-03-07 14:00:00,22.38,22.39,22.31,22.35,146400.0,20.0093,20.0183,19.9468,19.9825,146400.0
2007-03-07 14:30:00,22.35,22.38,22.29,22.32,238800.0,19.9825,20.0093,19.9289,19.9557,238800.0
2007-03-07 15:00:00,22.32,22.38,22.32,22.34,264800.0,19.9557,20.0093,19.9557,19.9736,264800.0
2007-03-07 15:30:00,22.33,22.46,22.3,22.43,787200.0,19.9646,20.0809,19.9378,20.054,787200.0
2007-03-08 09:30:00,22.73,22.81,22.52,22.59,835200.0,20.3223,20.3938,20.1345,20.1971,835200.0
2007-03-08 10:00:00,22.58,22.79,22.56,22.79,420000.0,20.1882,20.3759,20.1703,20.3759,420000.0
2007-03-08 10:30:00,22.79,22.86,22.71,22.82,720400.0,20.3759,20.4385,20.3044,20.4027,720400.0
2007-03-08 11:00:00,22.83,22.88,22.7,22.77,455600.0,20.4117,20.4564,20.2954,20.358,455600.0
2007-03-08 11:30:00,22.77,22.81,22.71,22.8,375600.0,20.358,20.3938,20.3044,20.3848,375600.0
2007-03-08 12:00:00,22.8,22.83,22.77,22.78,310800.0,20.3848,20.4117,20.358,20.367,310800.0
2007-03-08 12:30:00,22.79,22.81,22.73,22.79,205200.0,20.3759,20.3938,20.3223,20.3759,205200.0
2007-03-08 13:00:00,22.79,22.8,22.73,22.75,301200.0,20.3759,20.3848,20.3223,20.3401,301200.0
2007-03-08 13:30:00,22.75,22.82,22.74,22.75,580000.0,20.3401,20.4027,20.3312,20.3401,580000.0
2007-03-08 14:00:00,22.74,22.78,22.69,22.74,485200.0,20.3312,20.367,20.2865,20.3312,485200.0
2007-03-08 14:30:00,22.72,22.76,22.62,22.73,526000.0,20.3133,20.3491,20.2239,20.3223,526000.0
2007-03-08 15:00:00,22.74,22.76,22.68,22.75,347200.0,20.3312,20.3491,20.2776,20.3401,347200.0
2007-03-08 15:30:00,22.73,22.77,22.43,22.75,799600.0,20.3223,20.358,20.054,20.3401,799600.0
2007-03-09 09:30:00,22.98,23.1,22.81,22.82,938000.0,20.5458,20.6531,20.3938,20.4027,938000.0
2007-03-09 10:00:00,22.82,22.84,22.72,22.81,552400.0,20.4027,20.4206,20.3133,20.3938,552400.0
2007-03-09 10:30:00,22.81,22.95,22.79,22.91,288400.0,20.3938,20.519,20.3759,20.4832,288400.0
2007-03-09 11:00:00,22.9,22.93,22.85,22.92,215200.0,20.4743,20.5011,20.4296,20.4921,215200.0
2007-03-09 11:30:00,22.92,22.92,22.83,22.88,282000.0,20.4921,20.4921,20.4117,20.4564,282000.0
2007-03-09 12:00:00,22.87,22.93,22.86,22.93,231200.0,20.4474,20.5011,20.4385,20.5011,231200.0
2007-03-09 12:30:00,22.93,22.93,22.88,22.9,174400.0,20.5011,20.5011,20.4564,20.4743,174400.0
2007-03-09 13:00:00,22.91,22.93,22.88,22.91,240400.0,20.4832,20.5011,20.4564,20.4832,240400.0
2007-03-09 13:30:00,22.91,22.92,22.82,22.82,268800.0,20.4832,20.4921,20.4027,20.4027,268800.0
2007-03-09 14:00:00,22.82,22.86,22.73,22.82,316000.0,20.4027,20.4385,20.3223,20.4027,316000.0
2007-03-09 14:30:00,22.82,22.91,22.79,22.9,304400.0,20.4027,20.4832,20.3759,20.4743,304400.0
2007-03-09 15:00:00,22.91,22.91,22.86,22.89,254000.0,20.4832,20.4832,20.4385,20.4653,254000.0
2007-03-09 15:30:00,22.89,22.93,22.85,22.88,715600.0,20.4653,20.5011,20.4296,20.4564,715600.0
2007-03-12 09:30:00,22.92,22.92,22.7,22.78,668400.0,20.4921,20.4921,20.2954,20.367,668400.0
2007-03-12 10:00:00,22.77,22.83,22.71,22.79,196400.0,20.358,20.4117,20.3044,20.3759,196400.0
2007-03-12 10:30:00,22.81,22.94,22.8,22.92,226400.0,20.3938,20.51,20.3848,20.4921,226400.0
2007-03-12 11:00:00,22.91,22.99,22.91,22.94,345200.0,20.4832,20.5547,20.4832,20.51,345200.0
2007-03-12 11:30:00,22.87,22.93,22.86,22.89,146400.0,20.4474,20.5011,20.4385,20.4653,146400.0
2007-03-12 12:00:00,22.89,22.93,22.78,22.88,197200.0,20.4653,20.5011,20.367,20.4564,197200.0
2007-03-12 12:30:00,22.88,22.93,22.88,22.91,160000.0,20.4564,20.5011,20.4564,20.4832,160000.0
2007-03-12 13:00:00,22.9,22.93,22.88,22.89,157200.0,20.4743,20.5011,20.4564,20.4653,157200.0
2007-03-12 13:30:00,22.89,22.93,22.86,22.93,92400.0,20.4653,20.5011,20.4385,20.5011,92400.0
2007-03-12 14:00:00,22.92,22.99,22.89,22.97,236400.0,20.4921,20.5547,20.4653,20.5368,236400.0
2007-03-12 14:30:00,22.97,23.0,22.96,22.97,324000.0,20.5368,20.5637,20.5279,20.5368,324000.0
2007-03-12 15:00:00,22.97,22.97,22.91,22.91,211200.0,20.5368,20.5368,20.4832,20.4832,211200.0
2007-03-12 15:30:00,22.91,22.94,22.84,22.94,356400.0,20.4832,20.51,20.4206,20.51,356400.0
2007-03-13 09:30:00,22.74,22.8,22.61,22.74,657600.0,20.3312,20.3848,20.215,20.3312,657600.0
2007-03-13 10:00:00,22.75,22.84,22.68,22.81,234400.0,20.3401,20.4206,20.2776,20.3938,234400.0
2007-03-13 10:30:00,22.82,22.82,22.68,22.74,266000.0,20.4027,20.4027,20.2776,20.3312,266000.0
2007-03-13 11:00:00,22.73,22.74,22.61,22.62,254000.0,20.3223,20.3312,20.215,20.2239,254000.0
2007-03-13 11:30:00,22.62,22.66,22.58,22.61,331600.0,20.2239,20.2597,20.1882,20.215,331600.0
2007-03-13 12:00:00,22.61,22.63,22.3,22.31,731200.0,20.215,20.2329,19.9378,19.9468,731200.0
2007-03-13 12:30:00,22.3,22.4,22.27,22.34,580400.0,19.9378,20.0272,19.911,19.9736,580400.0
2007-03-13 13:00:00,22.34,22.39,22.29,22.29,354000.0,19.9736,20.0183,19.9289,19.9289,354000.0
2007-03-13 13:30:00,22.3,22.36,22.17,22.33,648000.0,19.9378,19.9915,19.8216,19.9646,648000.0
2007-03-13 14:00:00,22.32,22.33,22.1,22.19,600800.0,19.9557,19.9646,19.759,19.8395,600800.0
2007-03-13 14:30:00,22.19,22.33,22.18,22.26,430000.0,19.8395,19.9646,19.8305,19.9021,430000.0
2007-03-13 15:00:00,22.25,22.44,22.25,22.35,583600.0,19.8931,20.063,19.8931,19.9825,583600.0
2007-03-13 15:30:00,22.35,22.39,22.08,22.16,927600.0,19.9825,20.0183,19.7411,19.8126,927600.0
2007-03-14 09:30:00,22.13,22.36,22.1,22.25,642000.0,19.7858,19.9915,19.759,19.8931,642000.0
2007-03-14 10:00:00,22.23,22.4,22.14,22.3,332800.0,19.8752,20.0272,19.7948,19.9378,332800.0
2007-03-14 10:30:00,22.31,22.34,22.16,22.22,448000.0,19.9468,19.9736,19.8126,19.8663,448000.0
2007-03-14 11:00:00,22.22,22.28,22.14,22.23,216400.0,19.8663,19.9199,19.7948,19.8752,216400.0
2007-03-14 11:30:00,22.23,22.26,22.1,22.1,212400.0,19.8752,19.9021,19.759,19.759,212400.0
2007-03-14 12:00:00,22.1,22.11,21.85,22.02,590400.0,19.759,19.7679,19.5355,19.6875,590400.0
2007-03-14 12:30:00,22.01,22.02,21.85,21.9,328400.0,19.6785,19.6875,19.5355,19.5802,328400.0
2007-03-14 13:00:00,21.9,22.09,21.87,22.03,942800.0,19.5802,19.7501,19.5534,19.6964,942800.0
2007-03-14 13:30:00,22.04,22.21,21.92,22.1,350800.0,19.7054,19.8573,19.5981,19.759,350800.0
2007-03-14 14:00:00,22.11,22.25,22.06,22.24,257600.0,19.7679,19.8931,19.7232,19.8842,257600.0
2007-03-14 14:30:00,22.24,22.4,22.08,22.37,507600.0,19.8842,20.0272,19.7411,20.0004,507600.0
2007-03-14 15:00:00,22.38,22.54,22.21,22.5,630000.0,20.0093,20.1524,19.8573,20.1166,630000.0
2007-03-14 15:30:00,22.5,22.51,22.27,22.45,661600.0,20.1166,20.1256,19.911,20.0719,661600.0
2007-03-15 09:30:00,22.41,22.61,22.38,22.49,440000.0,20.0362,20.215,20.0093,20.1077,440000.0
2007-03-15 10:00:00,22.49,22.52,22.32,22.41,371600.0,20.1077,20.1345,19.9557,20.0362,371600.0
2007-03-15 10:30:00,22.41,22.41,22.25,22.27,320000.0,20.0362,20.0362,19.8931,19.911,320000.0
2007-03-15 11:00:00,22.27,22.6,22.15,22.22,502400.0,19.911,20.206,19.8037,19.8663,502400.0
2007-03-15 11:30:00,22.22,22.24,22.14,22.18,204800.0,19.8663,19.8842,19.7948,19.8305,204800.0
2007-03-15 12:00:00,22.18,22.31,22.16,22.27,191200.0,19.8305,19.9468,19.8126,19.911,191200.0
2007-03-15 12:30:00,22.28,22.35,22.28,22.29,161600.0,19.9199,19.9825,19.9199,19.9289,161600.0
2007-03-15 13:00:00,22.29,22.32,22.23,22.26,211200.0,19.9289,19.9557,19.8752,19.9021,211200.0
2007-03-15 13:30:00,22.25,22.3,22.16,22.27,277200.0,19.8931,19.9378,19.8126,19.911,277200.0
2007-03-15 14:00:00,22.27,22.31,22.25,22.27,170800.0,19.911,19.9468,19.8931,19.911,170800.0
2007-03-15 14:30:00,22.28,22.38,22.2,22.21,377600.0,19.9199,20.0093,19.8484,19.8573,377600.0
2007-03-15 15:00:00,22.22,22.24,22.17,22.18,735600.0,19.8663,19.8842,19.8216,19.8305,735600.0
2007-03-15 15:30:00,22.19,22.25,22.16,22.23,585200.0,19.8395,19.8931,19.8126,19.8752,585200.0
2007-03-16 09:30:00,22.1,22.29,21.98,22.16,3725200.0,19.759,19.9289,19.6517,19.8126,3725200.0
2007-03-16 10:00:00,22.17,22.19,22.12,22.18,372800.0,19.8216,19.8395,19.7769,19.8305,372800.0
2007-03-16 10:30:00,22.18,22.25,22.11,22.15,228000.0,19.8305,19.8931,19.7679,19.8037,228000.0
2007-03-16 11:00:00,22.11,22.13,22.02,22.06,262400.0,19.7679,19.7858,19.6875,19.7232,262400.0
2007-03-16 11:30:00,22.06,22.11,22.01,22.09,350000.0,19.7232,19.7679,19.6785,19.7501,350000.0
2007-03-16 12:00:00,22.09,22.21,22.09,22.19,251600.0,19.7501,19.8573,19.7501,19.8395,251600.0
2007-03-16 12:30:00,22.19,22.26,22.13,22.24,499200.0,19.8395,19.9021,19.7858,19.8842,499200.0
2007-03-16 13:00:00,22.23,22.26,22.18,22.21,302400.0,19.8752,19.9021,19.8305,19.8573,302400.0
2007-03-16 13:30:00,22.22,22.27,22.19,22.22,180400.0,19.8663,19.911,19.8395,19.8663,180400.0
2007-03-16 14:00:00,22.22,22.23,22.1,22.19,204400.0,19.8663,19.8752,19.759,19.8395,204400.0
2007-03-16 14:30:00,22.18,22.23,22.13,22.22,166000.0,19.8305,19.8752,19.7858,19.8663,166000.0
2007-03-16 15:00:00,22.22,22.23,22.16,22.21,200800.0,19.8663,19.8752,19.8126,19.8573,200800.0
2007-03-16 15:30:00,22.21,22.23,22.17,22.19,372000.0,19.8573,19.8752,19.8216,19.8395,372000.0
2007-03-19 09:30:00,22.28,22.59,22.23,22.52,834400.0,19.9199,20.1971,19.8752,20.1345,834400.0
2007-03-19 10:00:00,22.53,22.56,22.39,22.46,434800.0,20.1434,20.1703,20.0183,20.0809,434800.0
2007-03-19 10:30:00,22.46,22.59,22.39,22.57,323600.0,20.0809,20.1971,20.0183,20.1792,323600.0
2007-03-19 11:00:00,22.58,22.62,22.52,22.52,222000.0,20.1882,20.2239,20.1345,20.1345,222000.0
2007-03-19 11:30:00,22.52,22.67,22.52,22.65,263200.0,20.1345,20.2686,20.1345,20.2507,263200.0
2007-03-19 12:00:00,22.66,22.68,22.58,22.59,220800.0,20.2597,20.2776,20.1882,20.1971,220800.0
2007-03-19 12:30:00,22.59,22.59,22.5,22.53,165200.0,20.1971,20.1971,20.1166,20.1434,165200.0
2007-03-19 13:00:00,22.53,22.55,22.48,22.53,114000.0,20.1434,20.1613,20.0987,20.1434,114000.0
2007-03-19 13:30:00,22.53,22.6,22.5,22.59,176800.0,20.1434,20.206,20.1166,20.1971,176800.0
2007-03-19 14:00:00,22.58,22.61,22.56,22.57,216000.0,20.1882,20.215,20.1703,20.1792,216000.0
2007-03-19 14:30:00,22.57,22.61,22.55,22.58,272400.0,20.1792,20.215,20.1613,20.1882,272400.0
2007-03-19 15:00:00,22.59,22.61,22.5,22.53,235200.0,20.1971,20.215,20.1166,20.1434,235200.0
2007-03-19 15:30:00,22.53,22.64,22.5,22.64,371600.0,20.1434,20.2418,20.1166,20.2418,371600.0
2007-03-20 09:30:00,22.65,22.75,22.56,22.68,383600.0,20.2507,20.3401,20.1703,20.2776,383600.0
2007-03-20 10:00:00,22.68,22.7,22.6,22.65,216800.0,20.2776,20.2954,20.206,20.2507,216800.0
2007-03-20 10:30:00,22.65,22.7,22.64,22.66,107200.0,20.2507,20.2954,20.2418,20.2597,107200.0
2007-03-20 11:00:00,22.67,22.73,22.64,22.7,236000.0,20.2686,20.3223,20.2418,20.2954,236000.0
2007-03-20 11:30:00,22.73,22.74,22.69,22.72,111200.0,20.3223,20.3312,20.2865,20.3133,111200.0
2007-03-20 12:00:00,22.72,22.74,22.7,22.72,120000.0,20.3133,20.3312,20.2954,20.3133,120000.0
2007-03-20 12:30:00,22.72,22.74,22.71,22.74,127200.0,20.3133,20.3312,20.3044,20.3312,127200.0
2007-03-20 13:00:00,22.74,22.78,22.69,22.73,301600.0,20.3312,20.367,20.2865,20.3223,301600.0
2007-03-20 13:30:00,22.73,22.73,22.66,22.68,339200.0,20.3223,20.3223,20.2597,20.2776,339200.0
2007-03-20 14:00:00,22.68,22.74,22.68,22.7,268800.0,20.2776,20.3312,20.2776,20.2954,268800.0
2007-03-20 14:30:00,22.71,22.75,22.69,22.73,220800.0,20.3044,20.3401,20.2865,20.3223,220800.0
2007-03-20 15:00:00,22.72,22.79,22.71,22.74,222800.0,20.3133,20.3759,20.3044,20.3312,222800.0
2007-03-20 15:30:00,22.74,22.88,22.74,22.82,645200.0,20.3312,20.4564,20.3312,20.4027,645200.0
2007-03-21 09:30:00,22.91,22.93,22.63,22.64,486800.0,20.4832,20.5011,20.2329,20.2418,486800.0
2007-03-21 10:00:00,22.64,22.7,22.6,22.7,182400.0,20.2418,20.2954,20.206,20.2954,182400.0
2007-03-21 10:30:00,22.71,22.73,22.61,22.68,227200.0,20.3044,20.3223,20.215,20.2776,227200.0
2007-03-21 11:00:00,22.68,22.74,22.61,22.7,290400.0,20.2776,20.3312,20.215,20.2954,290400.0
2007-03-21 11:30:00,22.7,22.74,22.69,22.72,195200.0,20.2954,20.3312,20.2865,20.3133,195200.0
2007-03-21 12:00:00,22.72,22.79,22.72,22.74,162800.0,20.3133,20.3759,20.3133,20.3312,162800.0
2007-03-21 12:30:00,22.74,22.83,22.72,22.8,214800.0,20.3312,20.4117,20.3133,20.3848,214800.0
2007-03-21 13:00:00,22.81,22.89,22.8,22.88,204400.0,20.3938,20.4653,20.3848,20.4564,204400.0
2007-03-21 13:30:00,22.87,22.96,22.87,22.96,331600.0,20.4474,20.5279,20.4474,20.5279,331600.0
2007-03-21 14:00:00,22.95,23.18,22.92,23.15,709600.0,20.519,20.7246,20.4921,20.6978,709600.0
2007-03-21 14:30:00,23.14,23.39,23.11,23.35,680000.0,20.6888,20.9124,20.662,20.8766,680000.0
2007-03-21 15:00:00,23.36,23.41,23.17,23.2,569600.0,20.8855,20.9302,20.7157,20.7425,569600.0
2007-03-21 15:30:00,23.2,23.28,23.18,23.25,764400.0,20.7425,20.814,20.7246,20.7872,764400.0
2007-03-22 09:30:00,23.39,23.48,23.11,23.11,519600.0,20.9124,20.9928,20.662,20.662,519600.0
2007-03-22 10:00:00,23.11,23.22,23.07,23.12,272000.0,20.662,20.7604,20.6262,20.671,272000.0
2007-03-22 10:30:00,23.11,23.16,23.04,23.11,301600.0,20.662,20.7067,20.5994,20.662,301600.0
2007-03-22 11:00:00,23.1,23.27,23.05,23.23,252800.0,20.6531,20.8051,20.6084,20.7693,252800.0
2007-03-22 11:30:00,23.23,23.33,23.11,23.32,200400.0,20.7693,20.8587,20.662,20.8498,200400.0
2007-03-22 12:00:00,23.32,23.35,23.25,23.35,118000.0,20.8498,20.8766,20.7872,20.8766,118000.0
2007-03-22 12:30:00,23.35,23.36,23.18,23.18,126800.0,20.8766,20.8855,20.7246,20.7246,126800.0
2007-03-22 13:00:00,23.18,23.19,23.11,23.13,217600.0,20.7246,20.7335,20.662,20.6799,217600.0
2007-03-22 13:30:00,23.14,23.22,23.1,23.15,166000.0,20.6888,20.7604,20.6531,20.6978,166000.0
2007-03-22 14:00:00,23.15,23.18,23.11,23.14,197600.0,20.6978,20.7246,20.662,20.6888,197600.0
2007-03-22 14:30:00,23.14,23.18,23.1,23.12,304800.0,20.6888,20.7246,20.6531,20.671,304800.0
2007-03-22 15:00:00,23.12,23.17,23.08,23.17,338800.0,20.671,20.7157,20.6352,20.7157,338800.0
2007-03-22 15:30:00,23.16,23.27,23.14,23.24,388000.0,20.7067,20.8051,20.6888,20.7782,388000.0
2007-03-23 09:30:00,23.31,23.35,23.11,23.16,354800.0,20.8408,20.8766,20.662,20.7067,354800.0
2007-03-23 10:00:00,23.17,23.35,23.17,23.32,398400.0,20.7157,20.8766,20.7157,20.8498,398400.0
2007-03-23 10:30:00,23.31,23.35,23.26,23.34,213600.0,20.8408,20.8766,20.7961,20.8676,213600.0
2007-03-23 11:00:00,23.34,23.37,23.27,23.27,172000.0,20.8676,20.8945,20.8051,20.8051,172000.0
2007-03-23 11:30:00,23.27,23.27,23.19,23.19,109600.0,20.8051,20.8051,20.7335,20.7335,109600.0
2007-03-23 12:00:00,23.2,23.34,23.19,23.3,186800.0,20.7425,20.8676,20.7335,20.8319,186800.0
2007-03-23 12:30:00,23.29,23.33,23.26,23.33,98000.0,20.8229,20.8587,20.7961,20.8587,98000.0
2007-03-23 13:00:00,23.33,23.34,23.25,23.31,125600.0,20.8587,20.8676,20.7872,20.8408,125600.0
2007-03-23 13:30:00,23.32,23.34,23.29,23.31,141600.0,20.8498,20.8676,20.8229,20.8408,141600.0
2007-03-23 14:00:00,23.32,23.33,23.23,23.25,83600.0,20.8498,20.8587,20.7693,20.7872,83600.0
2007-03-23 14:30:00,23.25,23.3,23.25,23.28,136400.0,20.7872,20.8319,20.7872,20.814,136400.0
2007-03-23 15:00:00,23.27,23.35,23.25,23.3,163600.0,20.8051,20.8766,20.7872,20.8319,163600.0
2007-03-23 15:30:00,23.29,23.31,23.2,23.23,375200.0,20.8229,20.8408,20.7425,20.7693,375200.0
2007-03-26 09:30:00,23.38,23.43,23.24,23.37,526000.0,20.9034,20.9481,20.7782,20.8945,526000.0
2007-03-26 10:00:00,23.36,23.36,23.21,23.21,717200.0,20.8855,20.8855,20.7514,20.7514,717200.0
2007-03-26 10:30:00,23.21,23.25,23.2,23.23,276000.0,20.7514,20.7872,20.7425,20.7693,276000.0
2007-03-26 11:00:00,23.23,23.25,23.18,23.24,209200.0,20.7693,20.7872,20.7246,20.7782,209200.0
2007-03-26 11:30:00,23.24,23.32,23.24,23.26,149600.0,20.7782,20.8498,20.7782,20.7961,149600.0
2007-03-26 12:00:00,23.27,23.49,23.27,23.44,434800.0,20.8051,21.0018,20.8051,20.9571,434800.0
2007-03-26 12:30:00,23.45,23.5,23.44,23.49,298000.0,20.966,21.0107,20.9571,21.0018,298000.0
2007-03-26 13:00:00,23.49,23.5,23.48,23.48,480400.0,21.0018,21.0107,20.9928,20.9928,480400.0
2007-03-26 13:30:00,23.48,23.57,23.48,23.51,595600.0,20.9928,21.0733,20.9928,21.0196,595600.0
2007-03-26 14:00:00,23.52,23.59,23.52,23.54,365200.0,21.0286,21.0912,21.0286,21.0465,365200.0
2007-03-26 14:30:00,23.53,23.53,23.48,23.51,254400.0,21.0375,21.0375,20.9928,21.0196,254400.0
2007-03-26 15:00:00,23.52,23.62,23.5,23.6,414000.0,21.0286,21.118,21.0107,21.1001,414000.0
2007-03-26 15:30:00,23.58,23.67,23.58,23.65,508400.0,21.0822,21.1627,21.0822,21.1448,508400.0
2007-03-27 09:30:00,23.52,23.55,23.33,23.45,580400.0,21.0286,21.0554,20.8587,20.966,580400.0
2007-03-27 10:00:00,23.43,23.48,23.38,23.43,202000.0,20.9481,20.9928,20.9034,20.9481,202000.0
2007-03-27 10:30:00,23.43,23.47,23.4,23.46,175600.0,20.9481,20.9839,20.9213,20.9749,175600.0
2007-03-27 11:00:00,23.47,23.47,23.32,23.34,386800.0,20.9839,20.9839,20.8498,20.8676,386800.0
2007-03-27 11:30:00,23.33,23.41,23.26,23.35,317200.0,20.8587,20.9302,20.7961,20.8766,317200.0
2007-03-27 12:00:00,23.35,23.35,23.27,23.27,331600.0,20.8766,20.8766,20.8051,20.8051,331600.0
2007-03-27 12:30:00,23.27,23.3,23.25,23.29,385200.0,20.8051,20.8319,20.7872,20.8229,385200.0
2007-03-27 13:00:00,23.29,23.31,23.27,23.28,175200.0,20.8229,20.8408,20.8051,20.814,175200.0
2007-03-27 13:30:00,23.28,23.28,23.24,23.26,328000.0,20.814,20.814,20.7782,20.7961,328000.0
2007-03-27 14:00:00,23.25,23.26,23.19,23.2,707200.0,20.7872,20.7961,20.7335,20.7425,707200.0
2007-03-27 14:30:00,23.2,23.24,23.17,23.24,401600.0,20.7425,20.7782,20.7157,20.7782,401600.0
2007-03-27 15:00:00,23.24,23.29,23.2,23.22,358000.0,20.7782,20.8229,20.7425,20.7604,358000.0
2007-03-27 15:30:00,23.23,23.27,23.19,23.19,603200.0,20.7693,20.8051,20.7335,20.7335,603200.0
2007-03-28 09:30:00,23.07,23.1,22.88,22.93,1003200.0,20.6262,20.6531,20.4564,20.5011,1003200.0
2007-03-28 10:00:00,22.93,23.03,22.88,22.95,726000.0,20.5011,20.5905,20.4564,20.519,726000.0
2007-03-28 10:30:00,22.94,22.97,22.63,22.76,1149600.0,20.51,20.5368,20.2329,20.3491,1149600.0
2007-03-28 11:00:00,22.76,22.84,22.64,22.65,547600.0,20.3491,20.4206,20.2418,20.2507,547600.0
2007-03-28 11:30:00,22.65,22.68,22.59,22.63,858000.0,20.2507,20.2776,20.1971,20.2329,858000.0
2007-03-28 12:00:00,22.63,22.94,22.63,22.86,661600.0,20.2329,20.51,20.2329,20.4385,661600.0
2007-03-28 12:30:00,22.86,22.92,22.73,22.78,466000.0,20.4385,20.4921,20.3223,20.367,466000.0
2007-03-28 13:00:00,22.79,22.79,22.71,22.75,195200.0,20.3759,20.3759,20.3044,20.3401,195200.0
2007-03-28 13:30:00,22.75,22.82,22.68,22.71,366800.0,20.3401,20.4027,20.2776,20.3044,366800.0
2007-03-28 14:00:00,22.71,22.75,22.57,22.61,545600.0,20.3044,20.3401,20.1792,20.215,545600.0
2007-03-28 14:30:00,22.62,22.64,22.54,22.58,666800.0,20.2239,20.2418,20.1524,20.1882,666800.0
2007-03-28 15:00:00,22.58,22.78,22.58,22.74,720000.0,20.1882,20.367,20.1882,20.3312,720000.0
2007-03-28 15:30:00,22.75,22.77,22.56,22.59,1055600.0,20.3401,20.358,20.1703,20.1971,1055600.0
2007-03-29 09:30:00,22.72,22.82,22.64,22.64,586800.0,20.3133,20.4027,20.2418,20.2418,586800.0
2007-03-29 10:00:00,22.64,22.68,22.56,22.63,383200.0,20.2418,20.2776,20.1703,20.2329,383200.0
2007-03-29 10:30:00,22.63,22.65,22.55,22.56,416000.0,20.2329,20.2507,20.1613,20.1703,416000.0
2007-03-29 11:00:00,22.56,22.58,22.41,22.43,948800.0,20.1703,20.1882,20.0362,20.054,948800.0
2007-03-29 11:30:00,22.42,22.43,22.33,22.37,654400.0,20.0451,20.054,19.9646,20.0004,654400.0
2007-03-29 12:00:00,22.38,22.39,22.31,22.33,437600.0,20.0093,20.0183,19.9468,19.9646,437600.0
2007-03-29 12:30:00,22.33,22.38,22.31,22.35,212000.0,19.9646,20.0093,19.9468,19.9825,212000.0
2007-03-29 13:00:00,22.36,22.39,22.31,22.36,563200.0,19.9915,20.0183,19.9468,19.9915,563200.0
2007-03-29 13:30:00,22.36,22.37,22.29,22.32,276400.0,19.9915,20.0004,19.9289,19.9557,276400.0
2007-03-29 14:00:00,22.31,22.59,22.18,22.26,817600.0,19.9468,20.1971,19.8305,19.9021,817600.0
2007-03-29 14:30:00,22.25,22.31,22.2,22.28,562000.0,19.8931,19.9468,19.8484,19.9199,562000.0
2007-03-29 15:00:00,22.29,22.33,22.24,22.32,495200.0,19.9289,19.9646,19.8842,19.9557,495200.0
2007-03-29 15:30:00,22.32,22.45,22.31,22.42,1684800.0,19.9557,20.0719,19.9468,20.0451,1684800.0
2007-03-30 09:30:00,22.5,22.5,22.23,22.24,886800.0,20.1166,20.1166,19.8752,19.8842,886800.0
2007-03-30 10:00:00,22.24,22.29,22.17,22.24,497600.0,19.8842,19.9289,19.8216,19.8842,497600.0
2007-03-30 10:30:00,22.24,22.25,22.15,22.21,434000.0,19.8842,19.8931,19.8037,19.8573,434000.0
2007-03-30 11:00:00,22.21,22.24,22.07,22.09,494800.0,19.8573,19.8842,19.7322,19.7501,494800.0
2007-03-30 11:30:00,22.09,22.19,21.87,21.98,828400.0,19.7501,19.8395,19.5534,19.6517,828400.0
2007-03-30 12:00:00,21.96,21.97,21.77,21.93,690800.0,19.6338,19.6428,19.464,19.607,690800.0
2007-03-30 12:30:00,21.92,22.08,21.92,21.98,334000.0,19.5981,19.7411,19.5981,19.6517,334000.0
2007-03-30 13:00:00,21.98,22.14,21.97,22.12,507200.0,19.6517,19.7948,19.6428,19.7769,507200.0
2007-03-30 13:30:00,22.12,22.16,22.02,22.03,501200.0,19.7769,19.8126,19.6875,19.6964,501200.0
2007-03-30 14:00:00,22.03,22.42,21.99,22.02,388400.0,19.6964,20.0451,19.6607,19.6875,388400.0
2007-03-30 14:30:00,22.02,22.07,22.0,22.02,483200.0,19.6875,19.7322,19.6696,19.6875,483200.0
2007-03-30 15:00:00,22.03,22.03,21.91,22.01,570400.0,19.6964,19.6964,19.5891,19.6785,570400.0
2007-03-30 15:30:00,22.0,22.08,22.0,22.07,973600.0,19.6696,19.7411,19.6696,19.7322,973600.0
2007-04-02 09:30:00,22.12,22.12,21.74,21.75,1175200.0,19.7769,19.7769,19.4371,19.4461,1175200.0
2007-04-02 10:00:00,21.76,21.76,21.53,21.53,1284400.0,19.455,19.455,19.2494,19.2494,1284400.0
2007-04-02 10:30:00,21.53,21.62,21.46,21.51,1100800.0,19.2494,19.3298,19.1868,19.2315,1100800.0
2007-04-02 11:00:00,21.51,21.64,21.5,21.55,791200.0,19.2315,19.3477,19.2226,19.2673,791200.0
2007-04-02 11:30:00,21.55,21.59,21.44,21.46,691600.0,19.2673,19.303,19.1689,19.1868,691600.0
2007-04-02 12:00:00,21.46,21.46,21.35,21.39,1033600.0,19.1868,19.1868,19.0884,19.1242,1033600.0
2007-04-02 12:30:00,21.39,21.41,21.22,21.24,773200.0,19.1242,19.1421,18.9722,18.9901,773200.0
2007-04-02 13:00:00,21.24,21.3,21.22,21.25,797600.0,18.9901,19.0437,18.9722,18.999,797600.0
2007-04-02 13:30:00,21.25,21.38,21.24,21.34,728800.0,18.999,19.1153,18.9901,19.0795,728800.0
2007-04-02 14:00:00,21.34,21.42,21.3,21.41,684000.0,19.0795,19.151,19.0437,19.1421,684000.0
2007-04-02 14:30:00,21.41,21.53,21.4,21.51,780800.0,19.1421,19.2494,19.1331,19.2315,780800.0
2007-04-02 15:00:00,21.5,21.62,21.5,21.59,859600.0,19.2226,19.3298,19.2226,19.303,859600.0
2007-04-02 15:30:00,21.59,21.6,21.36,21.46,1566400.0,19.303,19.312,19.0974,19.1868,1566400.0
2007-04-03 09:30:00,21.58,21.8,21.53,21.76,748400.0,19.2941,19.4908,19.2494,19.455,748400.0
2007-04-03 10:00:00,21.77,22.08,21.77,21.99,1095200.0,19.464,19.7411,19.464,19.6607,1095200.0
2007-04-03 10:30:00,21.99,22.21,21.98,22.19,730800.0,19.6607,19.8573,19.6517,19.8395,730800.0
2007-04-03 11:00:00,22.18,22.2,22.07,22.17,386000.0,19.8305,19.8484,19.7322,19.8216,386000.0
2007-04-03 11:30:00,22.16,22.25,22.16,22.24,396800.0,19.8126,19.8931,19.8126,19.8842,396800.0
2007-04-03 12:00:00,22.25,22.29,22.2,22.24,323200.0,19.8931,19.9289,19.8484,19.8842,323200.0
2007-04-03 12:30:00,22.25,22.3,22.25,22.29,268800.0,19.8931,19.9378,19.8931,19.9289,268800.0
2007-04-03 13:00:00,22.29,22.38,22.27,22.35,402400.0,19.9289,20.0093,19.911,19.9825,402400.0
2007-04-03 13:30:00,22.35,22.35,22.29,22.32,389200.0,19.9825,19.9825,19.9289,19.9557,389200.0
2007-04-03 14:00:00,22.32,22.33,22.23,22.28,810400.0,19.9557,19.9646,19.8752,19.9199,810400.0
2007-04-03 14:30:00,22.28,22.33,22.25,22.32,432800.0,19.9199,19.9646,19.8931,19.9557,432800.0
2007-04-03 15:00:00,22.31,22.34,22.27,22.29,860800.0,19.9468,19.9736,19.911,19.9289,860800.0
2007-04-03 15:30:00,22.29,22.29,22.2,22.23,1114000.0,19.9289,19.9289,19.8484,19.8752,1114000.0
2007-04-04 09:30:00,22.33,22.35,21.98,22.03,704800.0,19.9646,19.9825,19.6517,19.6964,704800.0
2007-04-04 10:00:00,22.04,22.1,21.93,22.1,430400.0,19.7054,19.759,19.607,19.759,430400.0
2007-04-04 10:30:00,22.09,22.17,22.05,22.13,298800.0,19.7501,19.8216,19.7143,19.7858,298800.0
2007-04-04 11:00:00,22.12,22.24,22.09,22.19,222800.0,19.7769,19.8842,19.7501,19.8395,222800.0
2007-04-04 11:30:00,22.19,22.21,22.13,22.16,177200.0,19.8395,19.8573,19.7858,19.8126,177200.0
2007-04-04 12:00:00,22.15,22.33,22.13,22.13,241600.0,19.8037,19.9646,19.7858,19.7858,241600.0
2007-04-04 12:30:00,22.13,22.14,22.05,22.11,197600.0,19.7858,19.7948,19.7143,19.7679,197600.0
2007-04-04 13:00:00,22.11,22.11,22.01,22.02,181200.0,19.7679,19.7679,19.6785,19.6875,181200.0
2007-04-04 13:30:00,22.02,22.03,21.95,22.0,252000.0,19.6875,19.6964,19.6249,19.6696,252000.0
2007-04-04 14:00:00,22.0,22.09,21.99,22.03,327200.0,19.6696,19.7501,19.6607,19.6964,327200.0
2007-04-04 14:30:00,22.03,22.05,22.01,22.01,269200.0,19.6964,19.7143,19.6785,19.6785,269200.0
2007-04-04 15:00:00,22.01,22.03,21.97,22.03,549200.0,19.6785,19.6964,19.6428,19.6964,549200.0
2007-04-04 15:30:00,22.03,22.04,21.94,21.94,937200.0,19.6964,19.7054,19.6159,19.6159,937200.0
2007-04-05 09:30:00,21.73,21.81,21.45,21.48,1675600.0,19.4282,19.4997,19.1779,19.2047,1675600.0
2007-04-05 10:00:00,21.47,21.74,21.23,21.43,1455600.0,19.1957,19.4371,18.9812,19.16,1455600.0
2007-04-05 10:30:00,21.43,21.47,21.25,21.42,762400.0,19.16,19.1957,18.999,19.151,762400.0
2007-04-05 11:00:00,21.42,21.5,21.4,21.46,582400.0,19.151,19.2226,19.1331,19.1868,582400.0
2007-04-05 11:30:00,21.46,21.55,21.43,21.54,576800.0,19.1868,19.2673,19.16,19.2583,576800.0
2007-04-05 12:00:00,21.55,21.61,21.5,21.54,1086000.0,19.2673,19.3209,19.2226,19.2583,1086000.0
2007-04-05 12:30:00,21.54,21.59,21.51,21.58,648800.0,19.2583,19.303,19.2315,19.2941,648800.0
2007-04-05 13:00:00,21.58,21.66,21.57,21.65,359200.0,19.2941,19.3656,19.2851,19.3567,359200.0
2007-04-05 13:30:00,21.64,21.73,21.64,21.69,559200.0,19.3477,19.4282,19.3477,19.3924,559200.0
2007-04-05 14:00:00,21.69,21.75,21.69,21.74,318400.0,19.3924,19.4461,19.3924,19.4371,318400.0
2007-04-05 14:30:00,21.74,21.76,21.68,21.72,395200.0,19.4371,19.455,19.3835,19.4193,395200.0
2007-04-05 15:00:00,21.72,21.73,21.64,21.67,359600.0,19.4193,19.4282,19.3477,19.3745,359600.0
2007-04-05 15:30:00,21.67,21.68,21.6,21.68,896000.0,19.3745,19.3835,19.312,19.3835,896000.0
2007-04-09 09:30:00,21.73,21.83,21.52,21.55,938000.0,19.4282,19.5176,19.2404,19.2673,938000.0
2007-04-09 10:00:00,21.54,21.55,21.43,21.46,718800.0,19.2583,19.2673,19.16,19.1868,718800.0
2007-04-09 10:30:00,21.46,21.46,21.35,21.44,632000.0,19.1868,19.1868,19.0884,19.1689,632000.0
2007-04-09 11:00:00,21.44,21.5,21.41,21.43,589200.0,19.1689,19.2226,19.1421,19.16,589200.0
2007-04-09 11:30:00,21.44,21.48,21.43,21.47,382400.0,19.1689,19.2047,19.16,19.1957,382400.0
2007-04-09 12:00:00,21.47,21.5,21.45,21.48,398000.0,19.1957,19.2226,19.1779,19.2047,398000.0
2007-04-09 12:30:00,21.48,21.5,21.47,21.5,252400.0,19.2047,19.2226,19.1957,19.2226,252400.0
2007-04-09 13:00:00,21.5,21.5,21.47,21.48,483200.0,19.2226,19.2226,19.1957,19.2047,483200.0
2007-04-09 13:30:00,21.47,21.52,21.46,21.48,452000.0,19.1957,19.2404,19.1868,19.2047,452000.0
2007-04-09 14:00:00,21.48,21.52,21.46,21.47,446400.0,19.2047,19.2404,19.1868,19.1957,446400.0
2007-04-09 14:30:00,21.47,21.49,21.43,21.45,235600.0,19.1957,19.2136,19.16,19.1779,235600.0
2007-04-09 15:00:00,21.46,21.5,21.45,21.5,466000.0,19.1868,19.2226,19.1779,19.2226,466000.0
2007-04-09 15:30:00,21.5,21.53,21.47,21.5,1114800.0,19.2226,19.2494,19.1957,19.2226,1114800.0
2007-04-10 09:30:00,21.5,21.5,21.25,21.31,1006800.0,19.2226,19.2226,18.999,19.0527,1006800.0
2007-04-10 10:00:00,21.31,21.33,21.23,21.27,638800.0,19.0527,19.0706,18.9812,19.0169,638800.0
2007-04-10 10:30:00,21.28,21.35,21.28,21.3,329200.0,19.0259,19.0884,19.0259,19.0437,329200.0
2007-04-10 11:00:00,21.3,21.32,21.27,21.27,318000.0,19.0437,19.0616,19.0169,19.0169,318000.0
2007-04-10 11:30:00,21.27,21.27,21.07,21.12,1208400.0,19.0169,19.0169,18.8381,18.8828,1208400.0
2007-04-10 12:00:00,21.12,21.21,21.11,21.2,487200.0,18.8828,18.9633,18.8739,18.9543,487200.0
2007-04-10 12:30:00,21.2,21.26,21.09,21.25,366800.0,18.9543,19.008,18.856,18.999,366800.0
2007-04-10 13:00:00,21.25,21.34,21.25,21.33,317200.0,18.999,19.0795,18.999,19.0706,317200.0
2007-04-10 13:30:00,21.32,21.4,21.31,21.38,477600.0,19.0616,19.1331,19.0527,19.1153,477600.0
2007-04-10 14:00:00,21.38,21.45,21.37,21.44,467600.0,19.1153,19.1779,19.1063,19.1689,467600.0
2007-04-10 14:30:00,21.43,21.44,21.4,21.4,370000.0,19.16,19.1689,19.1331,19.1331,370000.0
2007-04-10 15:00:00,21.4,21.45,21.39,21.43,530800.0,19.1331,19.1779,19.1242,19.16,530800.0
2007-04-10 15:30:00,21.43,21.47,21.39,21.4,730000.0,19.16,19.1957,19.1242,19.1331,730000.0
2007-04-11 09:30:00,21.12,21.15,20.76,20.82,2861200.0,18.8828,18.9096,18.5609,18.6146,2861200.0
2007-04-11 10:00:00,20.82,20.96,20.81,20.81,1130400.0,18.6146,18.7398,18.6056,18.6056,1130400.0
2007-04-11 10:30:00,20.82,20.86,20.66,20.75,973600.0,18.6146,18.6503,18.4715,18.552,973600.0
2007-04-11 11:00:00,20.74,20.88,20.73,20.83,1203600.0,18.5431,18.6682,18.5341,18.6235,1203600.0
2007-04-11 11:30:00,20.83,20.88,20.81,20.85,738000.0,18.6235,18.6682,18.6056,18.6414,738000.0
2007-04-11 12:00:00,20.85,20.96,20.85,20.91,1043600.0,18.6414,18.7398,18.6414,18.6951,1043600.0
2007-04-11 12:30:00,20.91,20.98,20.88,20.94,715200.0,18.6951,18.7576,18.6682,18.7219,715200.0
2007-04-11 13:00:00,20.94,21.03,20.91,20.94,978000.0,18.7219,18.8023,18.6951,18.7219,978000.0
2007-04-11 13:30:00,20.94,21.01,20.89,20.89,492000.0,18.7219,18.7845,18.6772,18.6772,492000.0
2007-04-11 14:00:00,20.9,20.9,20.75,20.86,1258800.0,18.6861,18.6861,18.552,18.6503,1258800.0
2007-04-11 14:30:00,20.86,20.88,20.72,20.79,818400.0,18.6503,18.6682,18.5252,18.5878,818400.0
2007-04-11 15:00:00,20.79,20.83,20.75,20.82,730400.0,18.5878,18.6235,18.552,18.6146,730400.0
2007-04-11 15:30:00,20.82,20.86,20.79,20.79,1342000.0,18.6146,18.6503,18.5878,18.5878,1342000.0
2007-04-12 09:30:00,20.75,20.92,20.7,20.9,1399600.0,18.552,18.704,18.5073,18.6861,1399600.0
2007-04-12 10:00:00,20.9,21.4,20.88,21.39,2283600.0,18.6861,19.1331,18.6682,19.1242,2283600.0
2007-04-12 10:30:00,21.39,21.59,21.3,21.49,2169600.0,19.1242,19.303,19.0437,19.2136,2169600.0
2007-04-12 11:00:00,21.49,21.49,20.75,21.42,580000.0,19.2136,19.2136,18.552,19.151,580000.0
2007-04-12 11:30:00,21.42,21.42,21.29,21.4,417200.0,19.151,19.151,19.0348,19.1331,417200.0
2007-04-12 12:00:00,21.4,21.53,21.4,21.43,536400.0,19.1331,19.2494,19.1331,19.16,536400.0
2007-04-12 12:30:00,21.43,21.44,21.33,21.39,235200.0,19.16,19.1689,19.0706,19.1242,235200.0
2007-04-12 13:00:00,21.4,21.47,21.4,21.47,258000.0,19.1331,19.1957,19.1331,19.1957,258000.0
2007-04-12 13:30:00,21.47,21.5,21.39,21.4,272400.0,19.1957,19.2226,19.1242,19.1331,272400.0
2007-04-12 14:00:00,21.39,21.4,21.34,21.35,264400.0,19.1242,19.1331,19.0795,19.0884,264400.0
2007-04-12 14:30:00,21.35,21.4,21.29,21.33,396000.0,19.0884,19.1331,19.0348,19.0706,396000.0
2007-04-12 15:00:00,21.32,21.37,21.31,21.35,614000.0,19.0616,19.1063,19.0527,19.0884,614000.0
2007-04-12 15:30:00,21.35,21.42,21.34,21.38,751600.0,19.0884,19.151,19.0795,19.1153,751600.0
2007-04-13 09:30:00,21.64,22.22,21.63,21.99,3213600.0,19.3477,19.8663,19.3388,19.6607,3213600.0
2007-04-13 10:00:00,21.98,21.98,21.65,21.81,1366800.0,19.6517,19.6517,19.3567,19.4997,1366800.0
2007-04-13 10:30:00,21.8,21.92,21.69,21.75,792400.0,19.4908,19.5981,19.3924,19.4461,792400.0
2007-04-13 11:00:00,21.75,21.78,21.71,21.74,429200.0,19.4461,19.4729,19.4103,19.4371,429200.0
2007-04-13 11:30:00,21.74,21.9,21.63,21.8,695600.0,19.4371,19.5802,19.3388,19.4908,695600.0
2007-04-13 12:00:00,21.8,21.81,21.76,21.78,400800.0,19.4908,19.4997,19.455,19.4729,400800.0
2007-04-13 12:30:00,21.78,21.81,21.77,21.78,316800.0,19.4729,19.4997,19.464,19.4729,316800.0
2007-04-13 13:00:00,21.78,21.78,21.75,21.78,380400.0,19.4729,19.4729,19.4461,19.4729,380400.0
2007-04-13 13:30:00,21.78,21.8,21.75,21.8,268800.0,19.4729,19.4908,19.4461,19.4908,268800.0
2007-04-13 14:00:00,21.8,21.81,21.76,21.78,370400.0,19.4908,19.4997,19.455,19.4729,370400.0
2007-04-13 14:30:00,21.78,21.87,21.78,21.79,445600.0,19.4729,19.5534,19.4729,19.4818,445600.0
2007-04-13 15:00:00,21.78,21.84,21.77,21.82,452400.0,19.4729,19.5265,19.464,19.5087,452400.0
2007-04-13 15:30:00,21.82,21.85,21.79,21.84,1431600.0,19.5087,19.5355,19.4818,19.5265,1431600.0
2007-04-16 09:30:00,21.95,22.03,21.91,21.95,920000.0,19.6249,19.6964,19.5891,19.6249,920000.0
2007-04-16 10:00:00,21.95,22.01,21.9,21.99,485600.0,19.6249,19.6785,19.5802,19.6607,485600.0
2007-04-16 10:30:00,22.0,22.0,21.95,21.97,449600.0,19.6696,19.6696,19.6249,19.6428,449600.0
2007-04-16 11:00:00,21.98,21.99,21.9,21.94,616000.0,19.6517,19.6607,19.5802,19.6159,616000.0
2007-04-16 11:30:00,21.94,21.98,21.93,21.96,400400.0,19.6159,19.6517,19.607,19.6338,400400.0
2007-04-16 12:00:00,21.96,21.97,21.95,21.95,200000.0,19.6338,19.6428,19.6249,19.6249,200000.0
2007-04-16 12:30:00,21.95,21.96,21.9,21.93,171200.0,19.6249,19.6338,19.5802,19.607,171200.0
2007-04-16 13:00:00,21.92,21.94,21.88,21.89,270400.0,19.5981,19.6159,19.5623,19.5712,270400.0
2007-04-16 13:30:00,21.89,21.9,21.81,21.81,549600.0,19.5712,19.5802,19.4997,19.4997,549600.0
2007-04-16 14:00:00,21.82,21.83,21.79,21.81,226000.0,19.5087,19.5176,19.4818,19.4997,226000.0
2007-04-16 14:30:00,21.81,21.9,21.8,21.88,304400.0,19.4997,19.5802,19.4908,19.5623,304400.0
2007-04-16 15:00:00,21.89,21.93,21.88,21.92,413600.0,19.5712,19.607,19.5623,19.5981,413600.0
2007-04-16 15:30:00,21.92,21.95,21.88,21.95,624000.0,19.5981,19.6249,19.5623,19.6249,624000.0
2007-04-17 09:30:00,21.82,21.93,21.82,21.9,1444800.0,19.5087,19.607,19.5087,19.5802,1444800.0
2007-04-17 10:00:00,21.9,22.14,21.9,22.05,830800.0,19.5802,19.7948,19.5802,19.7143,830800.0
2007-04-17 10:30:00,22.03,22.14,21.96,22.09,577200.0,19.6964,19.7948,19.6338,19.7501,577200.0
2007-04-17 11:00:00,22.09,22.17,22.09,22.15,380000.0,19.7501,19.8216,19.7501,19.8037,380000.0
2007-04-17 11:30:00,22.15,22.18,22.13,22.15,338000.0,19.8037,19.8305,19.7858,19.8037,338000.0
2007-04-17 12:00:00,22.15,22.18,22.12,22.18,246800.0,19.8037,19.8305,19.7769,19.8305,246800.0
2007-04-17 12:30:00,22.18,22.18,21.99,22.0,493200.0,19.8305,19.8305,19.6607,19.6696,493200.0
2007-04-17 13:00:00,22.0,22.1,21.96,21.99,558400.0,19.6696,19.759,19.6338,19.6607,558400.0
2007-04-17 13:30:00,21.99,22.01,21.95,21.95,458000.0,19.6607,19.6785,19.6249,19.6249,458000.0
2007-04-17 14:00:00,21.95,22.0,21.93,21.99,687600.0,19.6249,19.6696,19.607,19.6607,687600.0
2007-04-17 14:30:00,22.0,22.05,21.97,22.03,637600.0,19.6696,19.7143,19.6428,19.6964,637600.0
2007-04-17 15:00:00,22.03,22.06,22.01,22.05,508800.0,19.6964,19.7232,19.6785,19.7143,508800.0
2007-04-17 15:30:00,22.05,22.14,22.05,22.12,642000.0,19.7143,19.7948,19.7143,19.7769,642000.0
2007-04-18 09:30:00,21.97,22.09,21.8,21.83,789200.0,19.6428,19.7501,19.4908,19.5176,789200.0
2007-04-18 10:00:00,21.82,21.96,21.79,21.91,667200.0,19.5087,19.6338,19.4818,19.5891,667200.0
2007-04-18 10:30:00,21.93,21.97,21.91,21.95,508400.0,19.607,19.6428,19.5891,19.6249,508400.0
2007-04-18 11:00:00,21.95,22.0,21.93,21.96,230000.0,19.6249,19.6696,19.607,19.6338,230000.0
2007-04-18 11:30:00,21.95,21.96,21.92,21.93,306400.0,19.6249,19.6338,19.5981,19.607,306400.0
2007-04-18 12:00:00,21.93,21.93,21.9,21.91,474000.0,19.607,19.607,19.5802,19.5891,474000.0
2007-04-18 12:30:00,21.91,21.91,21.85,21.85,900400.0,19.5891,19.5891,19.5355,19.5355,900400.0
2007-04-18 13:00:00,21.85,21.9,21.85,21.86,654800.0,19.5355,19.5802,19.5355,19.5444,654800.0
2007-04-18 13:30:00,21.86,22.0,21.86,21.95,289200.0,19.5444,19.6696,19.5444,19.6249,289200.0
2007-04-18 14:00:00,21.95,22.0,21.89,21.99,218400.0,19.6249,19.6696,19.5712,19.6607,218400.0
2007-04-18 14:30:00,21.99,22.0,21.92,21.94,275600.0,19.6607,19.6696,19.5981,19.6159,275600.0
2007-04-18 15:00:00,21.94,22.1,21.93,22.1,877200.0,19.6159,19.759,19.607,19.759,877200.0
2007-04-18 15:30:00,22.09,22.11,21.95,21.96,663200.0,19.7501,19.7679,19.6249,19.6338,663200.0
2007-04-19 09:30:00,21.91,21.92,21.53,21.56,717200.0,19.5891,19.5981,19.2494,19.2762,717200.0
2007-04-19 10:00:00,21.57,21.69,21.47,21.63,595200.0,19.2851,19.3924,19.1957,19.3388,595200.0
2007-04-19 10:30:00,21.61,21.7,21.6,21.69,247600.0,19.3209,19.4014,19.312,19.3924,247600.0
2007-04-19 11:00:00,21.69,21.7,21.6,21.61,318800.0,19.3924,19.4014,19.312,19.3209,318800.0
2007-04-19 11:30:00,21.61,21.71,21.58,21.68,269200.0,19.3209,19.4103,19.2941,19.3835,269200.0
2007-04-19 12:00:00,21.68,21.71,21.65,21.69,180800.0,19.3835,19.4103,19.3567,19.3924,180800.0
2007-04-19 12:30:00,21.68,21.76,21.64,21.71,157200.0,19.3835,19.455,19.3477,19.4103,157200.0
2007-04-19 13:00:00,21.71,21.75,21.71,21.73,102800.0,19.4103,19.4461,19.4103,19.4282,102800.0
2007-04-19 13:30:00,21.73,21.75,21.68,21.71,122400.0,19.4282,19.4461,19.3835,19.4103,122400.0
2007-04-19 14:00:00,21.71,21.75,21.67,21.69,344000.0,19.4103,19.4461,19.3745,19.3924,344000.0
2007-04-19 14:30:00,21.68,21.68,21.64,21.65,263600.0,19.3835,19.3835,19.3477,19.3567,263600.0
2007-04-19 15:00:00,21.65,21.68,21.64,21.66,260000.0,19.3567,19.3835,19.3477,19.3656,260000.0
2007-04-19 15:30:00,21.66,21.66,21.55,21.62,775600.0,19.3656,19.3656,19.2673,19.3298,775600.0
2007-04-20 09:30:00,21.97,22.22,21.68,22.16,3131600.0,19.6428,19.8663,19.3835,19.8126,3131600.0
2007-04-20 10:00:00,22.18,22.33,22.11,22.19,1000400.0,19.8305,19.9646,19.7679,19.8395,1000400.0
2007-04-20 10:30:00,22.18,22.21,22.15,22.15,507200.0,19.8305,19.8573,19.8037,19.8037,507200.0
2007-04-20 11:00:00,22.16,22.16,22.0,22.06,338800.0,19.8126,19.8126,19.6696,19.7232,338800.0
2007-04-20 11:30:00,22.06,22.06,21.95,21.95,232800.0,19.7232,19.7232,19.6249,19.6249,232800.0
2007-04-20 12:00:00,21.96,22.04,21.92,21.93,198000.0,19.6338,19.7054,19.5981,19.607,198000.0
2007-04-20 12:30:00,21.93,21.96,21.88,21.91,222800.0,19.607,19.6338,19.5623,19.5891,222800.0
2007-04-20 13:00:00,21.92,22.01,21.9,22.0,128800.0,19.5981,19.6785,19.5802,19.6696,128800.0
2007-04-20 13:30:00,22.01,22.06,21.94,21.94,318000.0,19.6785,19.7232,19.6159,19.6159,318000.0
2007-04-20 14:00:00,21.94,22.01,21.94,21.98,155200.0,19.6159,19.6785,19.6159,19.6517,155200.0
2007-04-20 14:30:00,21.98,22.02,21.97,22.02,193200.0,19.6517,19.6875,19.6428,19.6875,193200.0
2007-04-20 15:00:00,22.01,22.01,21.98,22.0,274800.0,19.6785,19.6785,19.6517,19.6696,274800.0
2007-04-20 15:30:00,22.01,22.07,21.99,22.05,623600.0,19.6785,19.7322,19.6607,19.7143,623600.0
2007-04-23 09:30:00,22.24,22.25,22.01,22.02,547200.0,19.8842,19.8931,19.6785,19.6875,547200.0
2007-04-23 10:00:00,22.0,22.02,21.96,22.0,276800.0,19.6696,19.6875,19.6338,19.6696,276800.0
2007-04-23 10:30:00,21.99,22.0,21.96,21.98,224400.0,19.6607,19.6696,19.6338,19.6517,224400.0
2007-04-23 11:00:00,21.98,22.0,21.94,21.99,246400.0,19.6517,19.6696,19.6159,19.6607,246400.0
2007-04-23 11:30:00,21.99,22.0,21.96,21.99,302000.0,19.6607,19.6696,19.6338,19.6607,302000.0
2007-04-23 12:00:00,21.99,22.0,21.96,21.99,246400.0,19.6607,19.6696,19.6338,19.6607,246400.0
2007-04-23 12:30:00,22.0,22.0,21.99,22.0,224000.0,19.6696,19.6696,19.6607,19.6696,224000.0
2007-04-23 13:00:00,22.01,22.04,21.99,22.0,310800.0,19.6785,19.7054,19.6607,19.6696,310800.0
2007-04-23 13:30:00,22.0,22.01,21.98,21.99,324800.0,19.6696,19.6785,19.6517,19.6607,324800.0
2007-04-23 14:00:00,21.98,22.0,21.97,22.0,213600.0,19.6517,19.6696,19.6428,19.6696,213600.0
2007-04-23 14:30:00,22.0,22.05,22.0,22.03,219200.0,19.6696,19.7143,19.6696,19.6964,219200.0
2007-04-23 15:00:00,22.02,22.07,22.0,22.07,272000.0,19.6875,19.7322,19.6696,19.7322,272000.0
2007-04-23 15:30:00,22.07,22.1,22.02,22.08,717200.0,19.7322,19.759,19.6875,19.7411,717200.0
2007-04-24 09:30:00,22.09,22.15,21.94,21.96,638400.0,19.7501,19.8037,19.6159,19.6338,638400.0
2007-04-24 10:00:00,21.96,22.13,21.91,21.93,476000.0,19.6338,19.7858,19.5891,19.607,476000.0
2007-04-24 10:30:00,21.93,21.97,21.87,21.95,327600.0,19.607,19.6428,19.5534,19.6249,327600.0
2007-04-24 11:00:00,21.95,21.97,21.88,21.9,182000.0,19.6249,19.6428,19.5623,19.5802,182000.0
2007-04-24 11:30:00,21.9,21.91,21.88,21.88,172800.0,19.5802,19.5891,19.5623,19.5623,172800.0
2007-04-24 12:00:00,21.88,21.96,21.86,21.96,262000.0,19.5623,19.6338,19.5444,19.6338,262000.0
2007-04-24 12:30:00,21.96,21.97,21.9,21.91,195600.0,19.6338,19.6428,19.5802,19.5891,195600.0
2007-04-24 13:00:00,21.9,21.91,21.83,21.9,196800.0,19.5802,19.5891,19.5176,19.5802,196800.0
2007-04-24 13:30:00,21.9,21.95,21.9,21.95,124000.0,19.5802,19.6249,19.5802,19.6249,124000.0
2007-04-24 14:00:00,21.95,21.99,21.93,21.96,186800.0,19.6249,19.6607,19.607,19.6338,186800.0
2007-04-24 14:30:00,21.95,21.99,21.94,21.97,230800.0,19.6249,19.6607,19.6159,19.6428,230800.0
2007-04-24 15:00:00,21.98,22.02,21.96,21.97,207200.0,19.6517,19.6875,19.6338,19.6428,207200.0
2007-04-24 15:30:00,21.97,21.99,21.88,21.89,287600.0,19.6428,19.6607,19.5623,19.5712,287600.0
2007-04-25 09:30:00,21.9,22.09,21.86,21.99,461200.0,19.5802,19.7501,19.5444,19.6607,461200.0
2007-04-25 10:00:00,21.99,21.99,21.74,21.78,770800.0,19.6607,19.6607,19.4371,19.4729,770800.0
2007-04-25 10:30:00,21.78,21.88,21.75,21.82,256800.0,19.4729,19.5623,19.4461,19.5087,256800.0
2007-04-25 11:00:00,21.79,21.98,21.79,21.94,338400.0,19.4818,19.6517,19.4818,19.6159,338400.0
2007-04-25 11:30:00,21.93,22.08,21.9,22.08,201200.0,19.607,19.7411,19.5802,19.7411,201200.0
2007-04-25 12:00:00,22.08,22.1,21.98,22.0,214800.0,19.7411,19.759,19.6517,19.6696,214800.0
2007-04-25 12:30:00,22.0,22.09,21.99,22.08,210800.0,19.6696,19.7501,19.6607,19.7411,210800.0
2007-04-25 13:00:00,22.08,22.2,22.05,22.17,250400.0,19.7411,19.8484,19.7143,19.8216,250400.0
2007-04-25 13:30:00,22.17,22.25,22.17,22.24,528000.0,19.8216,19.8931,19.8216,19.8842,528000.0
2007-04-25 14:00:00,22.23,22.3,22.21,22.3,422800.0,19.8752,19.9378,19.8573,19.9378,422800.0
2007-04-25 14:30:00,22.3,22.38,22.3,22.33,438000.0,19.9378,20.0093,19.9378,19.9646,438000.0
2007-04-25 15:00:00,22.33,22.41,22.33,22.41,492000.0,19.9646,20.0362,19.9646,20.0362,492000.0
2007-04-25 15:30:00,22.4,22.48,22.36,22.4,860400.0,20.0272,20.0987,19.9915,20.0272,860400.0
2007-04-26 09:30:00,22.33,22.47,22.25,22.25,481200.0,19.9646,20.0898,19.8931,19.8931,481200.0
2007-04-26 10:00:00,22.25,22.41,22.23,22.37,524400.0,19.8931,20.0362,19.8752,20.0004,524400.0
2007-04-26 10:30:00,22.37,22.42,22.24,22.25,394800.0,20.0004,20.0451,19.8842,19.8931,394800.0
2007-04-26 11:00:00,22.25,22.28,22.18,22.19,260800.0,19.8931,19.9199,19.8305,19.8395,260800.0
2007-04-26 11:30:00,22.19,22.22,22.14,22.17,166800.0,19.8395,19.8663,19.7948,19.8216,166800.0
2007-04-26 12:00:00,22.17,22.22,22.16,22.19,164000.0,19.8216,19.8663,19.8126,19.8395,164000.0
2007-04-26 12:30:00,22.19,22.2,22.13,22.13,276800.0,19.8395,19.8484,19.7858,19.7858,276800.0
2007-04-26 13:00:00,22.13,22.18,22.13,22.16,113200.0,19.7858,19.8305,19.7858,19.8126,113200.0
2007-04-26 13:30:00,22.15,22.17,22.13,22.17,236800.0,19.8037,19.8216,19.7858,19.8216,236800.0
2007-04-26 14:00:00,22.17,22.22,22.14,22.21,185200.0,19.8216,19.8663,19.7948,19.8573,185200.0
2007-04-26 14:30:00,22.22,22.36,22.22,22.34,286000.0,19.8663,19.9915,19.8663,19.9736,286000.0
2007-04-26 15:00:00,22.35,22.38,22.33,22.34,326800.0,19.9825,20.0093,19.9646,19.9736,326800.0
2007-04-26 15:30:00,22.34,22.34,22.28,22.31,685200.0,19.9736,19.9736,19.9199,19.9468,685200.0
2007-04-27 09:30:00,22.23,22.33,22.14,22.3,353600.0,19.8752,19.9646,19.7948,19.9378,353600.0
2007-04-27 10:00:00,22.3,22.35,22.26,22.3,498400.0,19.9378,19.9825,19.9021,19.9378,498400.0
2007-04-27 10:30:00,22.31,22.39,22.31,22.33,749200.0,19.9468,20.0183,19.9468,19.9646,749200.0
2007-04-27 11:00:00,22.33,22.41,22.33,22.38,414400.0,19.9646,20.0362,19.9646,20.0093,414400.0
2007-04-27 11:30:00,22.37,22.43,22.37,22.43,418000.0,20.0004,20.054,20.0004,20.054,418000.0
2007-04-27 12:00:00,22.42,22.49,22.4,22.45,412000.0,20.0451,20.1077,20.0272,20.0719,412000.0
2007-04-27 12:30:00,22.45,22.47,22.43,22.46,378400.0,20.0719,20.0898,20.054,20.0809,378400.0
2007-04-27 13:00:00,22.46,22.49,22.44,22.49,248400.0,20.0809,20.1077,20.063,20.1077,248400.0
2007-04-27 13:30:00,22.5,22.62,22.47,22.6,598800.0,20.1166,20.2239,20.0898,20.206,598800.0
2007-04-27 14:00:00,22.59,22.69,22.58,22.68,538800.0,20.1971,20.2865,20.1882,20.2776,538800.0
2007-04-27 14:30:00,22.68,22.74,22.66,22.73,361600.0,20.2776,20.3312,20.2597,20.3223,361600.0
2007-04-27 15:00:00,22.72,22.73,22.59,22.61,623200.0,20.3133,20.3223,20.1971,20.215,623200.0
2007-04-27 15:30:00,22.61,22.7,22.55,22.68,941600.0,20.215,20.2954,20.1613,20.2776,941600.0
2007-04-30 09:30:00,22.54,22.67,22.42,22.47,926000.0,20.1524,20.2686,20.0451,20.0898,926000.0
2007-04-30 10:00:00,22.46,22.49,22.39,22.41,766800.0,20.0809,20.1077,20.0183,20.0362,766800.0
2007-04-30 10:30:00,22.41,22.5,22.4,22.46,484400.0,20.0362,20.1166,20.0272,20.0809,484400.0
2007-04-30 11:00:00,22.47,22.6,22.43,22.59,276400.0,20.0898,20.206,20.054,20.1971,276400.0
2007-04-30 11:30:00,22.61,22.61,22.51,22.53,533200.0,20.215,20.215,20.1256,20.1434,533200.0
2007-04-30 12:00:00,22.53,22.56,22.43,22.47,939200.0,20.1434,20.1703,20.054,20.0898,939200.0
2007-04-30 12:30:00,22.48,22.52,22.46,22.49,390800.0,20.0987,20.1345,20.0809,20.1077,390800.0
2007-04-30 13:00:00,22.48,22.5,22.47,22.5,227200.0,20.0987,20.1166,20.0898,20.1166,227200.0
2007-04-30 13:30:00,22.5,22.58,22.5,22.58,530400.0,20.1166,20.1882,20.1166,20.1882,530400.0
2007-04-30 14:00:00,22.58,22.58,22.48,22.5,588400.0,20.1882,20.1882,20.0987,20.1166,588400.0
2007-04-30 14:30:00,22.5,22.51,22.37,22.4,630800.0,20.1166,20.1256,20.0004,20.0272,630800.0
2007-04-30 15:00:00,22.41,22.44,22.37,22.41,417200.0,20.0362,20.063,20.0004,20.0362,417200.0
2007-04-30 15:30:00,22.41,22.46,22.35,22.35,913600.0,20.0362,20.0809,19.9825,19.9825,913600.0
2007-05-01 09:30:00,22.43,22.55,22.18,22.24,962000.0,20.054,20.1613,19.8305,19.8842,962000.0
2007-05-01 10:00:00,22.24,22.38,22.11,22.18,765600.0,19.8842,20.0093,19.7679,19.8305,765600.0
2007-05-01 10:30:00,22.17,22.19,21.99,22.02,692000.0,19.8216,19.8395,19.6607,19.6875,692000.0
2007-05-01 11:00:00,22.02,22.04,21.97,22.04,388000.0,19.6875,19.7054,19.6428,19.7054,388000.0
2007-05-01 11:30:00,22.04,22.05,21.9,21.91,496000.0,19.7054,19.7143,19.5802,19.5891,496000.0
2007-05-01 12:00:00,21.9,21.93,21.88,21.9,435200.0,19.5802,19.607,19.5623,19.5802,435200.0
2007-05-01 12:30:00,21.89,21.92,21.81,21.85,510800.0,19.5712,19.5981,19.4997,19.5355,510800.0
2007-05-01 13:00:00,21.84,22.0,21.81,21.99,490000.0,19.5265,19.6696,19.4997,19.6607,490000.0
2007-05-01 13:30:00,21.99,22.04,21.96,22.0,504400.0,19.6607,19.7054,19.6338,19.6696,504400.0
2007-05-01 14:00:00,22.0,22.24,21.95,22.22,651600.0,19.6696,19.8842,19.6249,19.8663,651600.0
2007-05-01 14:30:00,22.22,22.35,22.08,22.1,908800.0,19.8663,19.9825,19.7411,19.759,908800.0
2007-05-01 15:00:00,22.11,22.22,22.03,22.04,1630000.0,19.7679,19.8663,19.6964,19.7054,1630000.0
2007-05-01 15:30:00,22.04,22.15,21.97,22.12,1494400.0,19.7054,19.8037,19.6428,19.7769,1494400.0
2007-05-02 09:30:00,21.5,21.56,20.69,21.06,5506400.0,19.2226,19.2762,18.4984,18.8292,5506400.0
2007-05-02 10:00:00,21.06,21.47,21.06,21.44,2332000.0,18.8292,19.1957,18.8292,19.1689,2332000.0
2007-05-02 10:30:00,21.43,21.62,21.16,21.32,3366800.0,19.16,19.3298,18.9186,19.0616,3366800.0
2007-05-02 11:00:00,21.32,21.33,21.06,21.18,2328000.0,19.0616,19.0706,18.8292,18.9365,2328000.0
2007-05-02 11:30:00,21.18,21.2,21.06,21.12,1278000.0,18.9365,18.9543,18.8292,18.8828,1278000.0
2007-05-02 12:00:00,21.13,21.17,21.05,21.14,1133200.0,18.8917,18.9275,18.8202,18.9007,1133200.0
2007-05-02 12:30:00,21.15,21.19,21.1,21.18,612800.0,18.9096,18.9454,18.8649,18.9365,612800.0
2007-05-02 13:00:00,21.18,21.2,21.15,21.16,915200.0,18.9365,18.9543,18.9096,18.9186,915200.0
2007-05-02 13:30:00,21.15,21.21,21.01,21.18,1071600.0,18.9096,18.9633,18.7845,18.9365,1071600.0
2007-05-02 14:00:00,21.18,21.18,21.11,21.16,608000.0,18.9365,18.9365,18.8739,18.9186,608000.0
2007-05-02 14:30:00,21.16,21.18,21.13,21.18,483200.0,18.9186,18.9365,18.8917,18.9365,483200.0
2007-05-02 15:00:00,21.18,21.19,21.09,21.11,810800.0,18.9365,18.9454,18.856,18.8739,810800.0
2007-05-02 15:30:00,21.11,22.12,21.0,21.08,1963600.0,18.8739,19.7769,18.7755,18.847,1963600.0
2007-05-03 09:30:00,21.15,21.29,21.15,21.22,2332400.0,18.9096,19.0348,18.9096,18.9722,2332400.0
2007-05-03 10:00:00,21.22,21.29,21.0,21.13,1351600.0,18.9722,19.0348,18.7755,18.8917,1351600.0
2007-05-03 10:30:00,21.13,21.14,21.07,21.12,1154400.0,18.8917,18.9007,18.8381,18.8828,1154400.0
2007-05-03 11:00:00,21.12,21.13,21.07,21.09,537200.0,18.8828,18.8917,18.8381,18.856,537200.0
2007-05-03 11:30:00,21.09,21.13,20.95,21.02,811600.0,18.856,18.8917,18.7308,18.7934,811600.0
2007-05-03 12:00:00,21.02,21.12,20.97,21.03,914400.0,18.7934,18.8828,18.7487,18.8023,914400.0
2007-05-03 12:30:00,21.03,21.08,21.01,21.02,254800.0,18.8023,18.847,18.7845,18.7934,254800.0
2007-05-03 13:00:00,21.01,21.05,20.93,20.98,631200.0,18.7845,18.8202,18.7129,18.7576,631200.0
2007-05-03 13:30:00,20.98,21.13,20.98,21.08,422000.0,18.7576,18.8917,18.7576,18.847,422000.0
2007-05-03 14:00:00,21.08,21.09,21.0,21.05,416400.0,18.847,18.856,18.7755,18.8202,416400.0
2007-05-03 14:30:00,21.04,21.09,21.03,21.06,598800.0,18.8113,18.856,18.8023,18.8292,598800.0
2007-05-03 15:00:00,21.07,21.1,21.0,21.02,712400.0,18.8381,18.8649,18.7755,18.7934,712400.0
2007-05-03 15:30:00,21.02,21.06,20.94,21.03,906400.0,18.7934,18.8292,18.7219,18.8023,906400.0
2007-05-04 09:30:00,21.18,21.28,21.08,21.12,1526000.0,18.9365,19.0259,18.847,18.8828,1526000.0
2007-05-04 10:00:00,21.12,21.16,21.07,21.11,466800.0,18.8828,18.9186,18.8381,18.8739,466800.0
2007-05-04 10:30:00,21.1,21.14,21.02,21.14,419200.0,18.8649,18.9007,18.7934,18.9007,419200.0
2007-05-04 11:00:00,21.14,21.14,21.03,21.03,564400.0,18.9007,18.9007,18.8023,18.8023,564400.0
2007-05-04 11:30:00,21.03,21.04,21.0,21.02,530800.0,18.8023,18.8113,18.7755,18.7934,530800.0
2007-05-04 12:00:00,21.02,21.02,20.92,20.96,520400.0,18.7934,18.7934,18.704,18.7398,520400.0
2007-05-04 12:30:00,20.95,21.0,20.93,20.98,305200.0,18.7308,18.7755,18.7129,18.7576,305200.0
2007-05-04 13:00:00,20.97,20.98,20.93,20.95,231200.0,18.7487,18.7576,18.7129,18.7308,231200.0
2007-05-04 13:30:00,20.95,20.97,20.89,20.89,352800.0,18.7308,18.7487,18.6772,18.6772,352800.0
2007-05-04 14:00:00,20.89,20.93,20.86,20.88,548000.0,18.6772,18.7129,18.6503,18.6682,548000.0
2007-05-04 14:30:00,20.88,20.96,20.87,20.95,401600.0,18.6682,18.7398,18.6593,18.7308,401600.0
2007-05-04 15:00:00,20.95,20.98,20.91,20.93,392800.0,18.7308,18.7576,18.6951,18.7129,392800.0
2007-05-04 15:30:00,20.93,20.99,20.88,20.98,828800.0,18.7129,18.7666,18.6682,18.7576,828800.0
2007-05-07 09:30:00,20.98,21.03,20.71,20.71,824800.0,18.7576,18.8023,18.5162,18.5162,824800.0
2007-05-07 10:00:00,20.71,20.71,20.39,20.42,1686000.0,18.5162,18.5162,18.2301,18.257,1686000.0
2007-05-07 10:30:00,20.42,20.48,20.33,20.38,1631600.0,18.257,18.3106,18.1765,18.2212,1631600.0
2007-05-07 11:00:00,20.38,20.39,20.32,20.38,1067600.0,18.2212,18.2301,18.1675,18.2212,1067600.0
2007-05-07 11:30:00,20.38,20.38,20.26,20.31,1066000.0,18.2212,18.2212,18.1139,18.1586,1066000.0
2007-05-07 12:00:00,20.31,20.37,20.31,20.33,636400.0,18.1586,18.2123,18.1586,18.1765,636400.0
2007-05-07 12:30:00,20.33,20.34,20.28,20.31,761600.0,18.1765,18.1854,18.1318,18.1586,761600.0
2007-05-07 13:00:00,20.31,20.36,20.31,20.36,401600.0,18.1586,18.2033,18.1586,18.2033,401600.0
2007-05-07 13:30:00,20.36,20.36,20.32,20.33,586400.0,18.2033,18.2033,18.1675,18.1765,586400.0
2007-05-07 14:00:00,20.33,20.41,20.32,20.38,590000.0,18.1765,18.248,18.1675,18.2212,590000.0
2007-05-07 14:30:00,20.37,20.37,20.23,20.32,1331200.0,18.2123,18.2123,18.0871,18.1675,1331200.0
2007-05-07 15:00:00,20.31,20.32,20.25,20.27,930000.0,18.1586,18.1675,18.105,18.1228,930000.0
2007-05-07 15:30:00,20.27,20.37,20.25,20.34,2002800.0,18.1228,18.2123,18.105,18.1854,2002800.0
2007-05-08 09:30:00,20.34,20.41,20.14,20.26,1540400.0,18.1854,18.248,18.0066,18.1139,1540400.0
2007-05-08 10:00:00,20.26,20.27,20.19,20.2,1358400.0,18.1139,18.1228,18.0513,18.0603,1358400.0
2007-05-08 10:30:00,20.2,20.27,20.16,20.2,1292800.0,18.0603,18.1228,18.0245,18.0603,1292800.0
2007-05-08 11:00:00,20.21,20.22,20.14,20.16,1114400.0,18.0692,18.0781,18.0066,18.0245,1114400.0
2007-05-08 11:30:00,20.16,20.17,19.99,20.0,2193200.0,18.0245,18.0334,17.8725,17.8814,2193200.0
2007-05-08 12:00:00,20.0,20.01,19.92,19.99,1864400.0,17.8814,17.8904,17.8099,17.8725,1864400.0
2007-05-08 12:30:00,19.99,20.04,19.98,20.0,905200.0,17.8725,17.9172,17.8636,17.8814,905200.0
2007-05-08 13:00:00,20.0,20.1,19.97,20.09,1388400.0,17.8814,17.9709,17.8546,17.9619,1388400.0
2007-05-08 13:30:00,20.09,20.15,20.07,20.09,1020000.0,17.9619,18.0156,17.944,17.9619,1020000.0
2007-05-08 14:00:00,20.09,20.11,20.07,20.08,878400.0,17.9619,17.9798,17.944,17.953,878400.0
2007-05-08 14:30:00,20.08,20.11,19.99,20.06,1068800.0,17.953,17.9798,17.8725,17.9351,1068800.0
2007-05-08 15:00:00,20.06,20.14,20.05,20.13,1289200.0,17.9351,18.0066,17.9262,17.9977,1289200.0
2007-05-08 15:30:00,20.13,20.14,20.04,20.09,1758400.0,17.9977,18.0066,17.9172,17.9619,1758400.0
2007-05-09 09:30:00,19.93,20.08,19.88,19.9,1296400.0,17.8189,17.953,17.7742,17.792,1296400.0
2007-05-09 10:00:00,19.91,19.98,19.9,19.96,706000.0,17.801,17.8636,17.792,17.8457,706000.0
2007-05-09 10:30:00,19.96,20.0,19.81,19.85,915600.0,17.8457,17.8814,17.7116,17.7473,915600.0
2007-05-09 11:00:00,19.85,19.9,19.84,19.86,737600.0,17.7473,17.792,17.7384,17.7563,737600.0
2007-05-09 11:30:00,19.86,19.9,19.78,19.81,935600.0,17.7563,17.792,17.6848,17.7116,935600.0
2007-05-09 12:00:00,19.82,19.88,19.8,19.88,537600.0,17.7205,17.7742,17.7026,17.7742,537600.0
2007-05-09 12:30:00,19.88,19.95,19.86,19.93,1076400.0,17.7742,17.8367,17.7563,17.8189,1076400.0
2007-05-09 13:00:00,19.93,19.96,19.93,19.93,459200.0,17.8189,17.8457,17.8189,17.8189,459200.0
2007-05-09 13:30:00,19.93,19.94,19.89,19.89,360800.0,17.8189,17.8278,17.7831,17.7831,360800.0
2007-05-09 14:00:00,19.9,19.95,19.82,19.9,892800.0,17.792,17.8367,17.7205,17.792,892800.0
2007-05-09 14:30:00,19.9,20.0,19.87,19.98,1380000.0,17.792,17.8814,17.7652,17.8636,1380000.0
2007-05-09 15:00:00,19.98,19.98,19.92,19.94,638800.0,17.8636,17.8636,17.8099,17.8278,638800.0
2007-05-09 15:30:00,19.94,19.98,19.92,19.92,1068000.0,17.8278,17.8636,17.8099,17.8099,1068000.0
2007-05-10 09:30:00,19.85,20.04,19.75,20.02,1564400.0,17.7473,17.9172,17.6579,17.8993,1564400.0
2007-05-10 10:00:00,20.03,20.34,20.02,20.33,2782400.0,17.9083,18.1854,17.8993,18.1765,2782400.0
2007-05-10 10:30:00,20.33,20.36,20.25,20.29,941200.0,18.1765,18.2033,18.105,18.1407,941200.0
2007-05-10 11:00:00,20.3,20.32,20.21,20.28,1000400.0,18.1497,18.1675,18.0692,18.1318,1000400.0
2007-05-10 11:30:00,20.28,20.3,20.21,20.24,788000.0,18.1318,18.1497,18.0692,18.096,788000.0
2007-05-10 12:00:00,20.24,20.24,20.14,20.2,828800.0,18.096,18.096,18.0066,18.0603,828800.0
2007-05-10 12:30:00,20.2,20.24,20.18,20.21,318000.0,18.0603,18.096,18.0424,18.0692,318000.0
2007-05-10 13:00:00,20.2,20.23,20.17,20.18,334000.0,18.0603,18.0871,18.0334,18.0424,334000.0
2007-05-10 13:30:00,20.18,20.24,20.13,20.21,497200.0,18.0424,18.096,17.9977,18.0692,497200.0
2007-05-10 14:00:00,20.21,20.28,20.21,20.25,756000.0,18.0692,18.1318,18.0692,18.105,756000.0
2007-05-10 14:30:00,20.26,20.28,20.22,20.23,523200.0,18.1139,18.1318,18.0781,18.0871,523200.0
2007-05-10 15:00:00,20.23,20.24,20.15,20.19,654400.0,18.0871,18.096,18.0156,18.0513,654400.0
2007-05-10 15:30:00,20.19,20.2,20.01,20.02,1160400.0,18.0513,18.0603,17.8904,17.8993,1160400.0
2007-05-11 09:30:00,20.07,20.18,20.0,20.02,554400.0,17.944,18.0424,17.8814,17.8993,554400.0
2007-05-11 10:00:00,20.02,20.17,20.0,20.1,648000.0,17.8993,18.0334,17.8814,17.9709,648000.0
2007-05-11 10:30:00,20.1,20.23,20.08,20.21,656000.0,17.9709,18.0871,17.953,18.0692,656000.0
2007-05-11 11:00:00,20.21,20.28,20.15,20.19,409200.0,18.0692,18.1318,18.0156,18.0513,409200.0
2007-05-11 11:30:00,20.19,20.19,20.05,20.18,355600.0,18.0513,18.0513,17.9262,18.0424,355600.0
2007-05-11 12:00:00,20.18,20.2,20.13,20.14,346400.0,18.0424,18.0603,17.9977,18.0066,346400.0
2007-05-11 12:30:00,20.14,20.16,20.07,20.13,458000.0,18.0066,18.0245,17.944,17.9977,458000.0
2007-05-11 13:00:00,20.13,20.22,20.11,20.19,180000.0,17.9977,18.0781,17.9798,18.0513,180000.0
2007-05-11 13:30:00,20.19,20.2,20.13,20.14,150400.0,18.0513,18.0603,17.9977,18.0066,150400.0
2007-05-11 14:00:00,20.14,20.14,20.08,20.1,289200.0,18.0066,18.0066,17.953,17.9709,289200.0
2007-05-11 14:30:00,20.1,20.11,20.03,20.06,752800.0,17.9709,17.9798,17.9083,17.9351,752800.0
2007-05-11 15:00:00,20.07,20.09,20.01,20.07,332400.0,17.944,17.9619,17.8904,17.944,332400.0
2007-05-11 15:30:00,20.07,20.18,20.07,20.17,946400.0,17.944,18.0424,17.944,18.0334,946400.0
2007-05-14 09:30:00,20.17,20.28,20.07,20.09,841200.0,18.0334,18.1318,17.944,17.9619,841200.0
2007-05-14 10:00:00,20.08,20.08,19.93,19.95,781200.0,17.953,17.953,17.8189,17.8367,781200.0
2007-05-14 10:30:00,19.95,19.98,19.85,19.86,816800.0,17.8367,17.8636,17.7473,17.7563,816800.0
2007-05-14 11:00:00,19.86,19.88,19.77,19.78,582400.0,17.7563,17.7742,17.6758,17.6848,582400.0
2007-05-14 11:30:00,19.77,19.85,19.77,19.81,686800.0,17.6758,17.7473,17.6758,17.7116,686800.0
2007-05-14 12:00:00,19.8,19.81,19.64,19.69,764000.0,17.7026,17.7116,17.5596,17.6043,764000.0
2007-05-14 12:30:00,19.69,19.77,19.69,19.76,500400.0,17.6043,17.6758,17.6043,17.6669,500400.0
2007-05-14 13:00:00,19.75,19.88,19.74,19.82,870800.0,17.6579,17.7742,17.649,17.7205,870800.0
2007-05-14 13:30:00,19.82,19.83,19.64,19.66,470000.0,17.7205,17.7295,17.5596,17.5775,470000.0
2007-05-14 14:00:00,19.65,19.77,19.63,19.7,691200.0,17.5685,17.6758,17.5506,17.6132,691200.0
2007-05-14 14:30:00,19.7,19.72,19.6,19.6,652800.0,17.6132,17.6311,17.5238,17.5238,652800.0
2007-05-14 15:00:00,19.6,19.68,19.6,19.62,863600.0,17.5238,17.5953,17.5238,17.5417,863600.0
2007-05-14 15:30:00,19.62,19.68,19.61,19.66,1129600.0,17.5417,17.5953,17.5328,17.5775,1129600.0
2007-05-15 09:30:00,19.59,19.79,19.56,19.66,699200.0,17.5149,17.6937,17.4881,17.5775,699200.0
2007-05-15 10:00:00,19.66,19.83,19.63,19.74,738000.0,17.5775,17.7295,17.5506,17.649,738000.0
2007-05-15 10:30:00,19.74,19.85,19.74,19.83,824800.0,17.649,17.7473,17.649,17.7295,824800.0
2007-05-15 11:00:00,19.82,19.9,19.77,19.88,783200.0,17.7205,17.792,17.6758,17.7742,783200.0
2007-05-15 11:30:00,19.87,19.95,19.86,19.89,402000.0,17.7652,17.8367,17.7563,17.7831,402000.0
2007-05-15 12:00:00,19.9,19.95,19.85,19.89,904000.0,17.792,17.8367,17.7473,17.7831,904000.0
2007-05-15 12:30:00,19.89,19.95,19.89,19.93,842400.0,17.7831,17.8367,17.7831,17.8189,842400.0
2007-05-15 13:00:00,19.93,19.97,19.93,19.96,458800.0,17.8189,17.8546,17.8189,17.8457,458800.0
2007-05-15 13:30:00,19.96,19.98,19.9,19.93,940400.0,17.8457,17.8636,17.792,17.8189,940400.0
2007-05-15 14:00:00,19.93,19.95,19.86,19.89,756000.0,17.8189,17.8367,17.7563,17.7831,756000.0
2007-05-15 14:30:00,19.89,19.92,19.77,19.78,1517600.0,17.7831,17.8099,17.6758,17.6848,1517600.0
2007-05-15 15:00:00,19.77,19.81,19.64,19.67,928000.0,17.6758,17.7116,17.5596,17.5864,928000.0
2007-05-15 15:30:00,19.67,19.68,19.54,19.58,1432000.0,17.5864,17.5953,17.4702,17.5059,1432000.0
2007-05-16 09:30:00,19.57,19.69,19.53,19.61,853600.0,17.497,17.6043,17.4612,17.5328,853600.0
2007-05-16 10:00:00,19.6,19.63,19.45,19.48,582000.0,17.5238,17.5506,17.3897,17.4165,582000.0
2007-05-16 10:30:00,19.48,19.49,19.31,19.33,584400.0,17.4165,17.4255,17.2645,17.2824,584400.0
2007-05-16 11:00:00,19.32,19.38,19.19,19.28,1514400.0,17.2735,17.3271,17.1572,17.2377,1514400.0
2007-05-16 11:30:00,19.27,19.46,19.27,19.42,532400.0,17.2288,17.3986,17.2288,17.3629,532400.0
2007-05-16 12:00:00,19.42,19.44,19.36,19.39,257600.0,17.3629,17.3808,17.3092,17.3361,257600.0
2007-05-16 12:30:00,19.39,19.39,19.27,19.39,432400.0,17.3361,17.3361,17.2288,17.3361,432400.0
2007-05-16 13:00:00,19.39,19.42,19.36,19.4,356000.0,17.3361,17.3629,17.3092,17.345,356000.0
2007-05-16 13:30:00,19.4,19.57,19.39,19.45,508800.0,17.345,17.497,17.3361,17.3897,508800.0
2007-05-16 14:00:00,19.44,19.49,19.36,19.4,578000.0,17.3808,17.4255,17.3092,17.345,578000.0
2007-05-16 14:30:00,19.4,19.44,19.38,19.4,400000.0,17.345,17.3808,17.3271,17.345,400000.0
2007-05-16 15:00:00,19.41,19.41,19.35,19.37,730800.0,17.3539,17.3539,17.3003,17.3182,730800.0
2007-05-16 15:30:00,19.38,19.44,19.35,19.43,1137200.0,17.3271,17.3808,17.3003,17.3718,1137200.0
2007-05-17 09:30:00,19.56,19.7,19.32,19.43,1901200.0,17.4881,17.6132,17.2735,17.3718,1901200.0
2007-05-17 10:00:00,19.43,19.44,19.28,19.35,1044400.0,17.3718,17.3808,17.2377,17.3003,1044400.0
2007-05-17 10:30:00,19.34,19.37,19.27,19.35,316800.0,17.2914,17.3182,17.2288,17.3003,316800.0
2007-05-17 11:00:00,19.35,19.38,19.33,19.36,553600.0,17.3003,17.3271,17.2824,17.3092,553600.0
2007-05-17 11:30:00,19.36,19.47,19.32,19.43,789200.0,17.3092,17.4076,17.2735,17.3718,789200.0
2007-05-17 12:00:00,19.43,19.44,19.32,19.4,519200.0,17.3718,17.3808,17.2735,17.345,519200.0
2007-05-17 12:30:00,19.4,19.41,19.36,19.37,234400.0,17.345,17.3539,17.3092,17.3182,234400.0
2007-05-17 13:00:00,19.36,19.38,19.34,19.38,290000.0,17.3092,17.3271,17.2914,17.3271,290000.0
2007-05-17 13:30:00,19.38,19.39,19.31,19.31,505200.0,17.3271,17.3361,17.2645,17.2645,505200.0
2007-05-17 14:00:00,19.31,19.34,19.27,19.31,1359600.0,17.2645,17.2914,17.2288,17.2645,1359600.0
2007-05-17 14:30:00,19.31,19.32,19.26,19.27,674800.0,17.2645,17.2735,17.2198,17.2288,674800.0
2007-05-17 15:00:00,19.28,19.29,19.23,19.23,1183200.0,17.2377,17.2467,17.193,17.193,1183200.0
2007-05-17 15:30:00,19.23,19.25,19.12,19.2,1770400.0,17.193,17.2109,17.0947,17.1662,1770400.0
2007-05-18 09:30:00,19.26,19.36,19.24,19.25,1657200.0,17.2198,17.3092,17.202,17.2109,1657200.0
2007-05-18 10:00:00,19.25,19.35,19.15,19.34,843600.0,17.2109,17.3003,17.1215,17.2914,843600.0
2007-05-18 10:30:00,19.34,19.34,19.24,19.25,403600.0,17.2914,17.2914,17.202,17.2109,403600.0
2007-05-18 11:00:00,19.24,19.38,19.22,19.38,469200.0,17.202,17.3271,17.1841,17.3271,469200.0
2007-05-18 11:30:00,19.38,19.43,19.35,19.4,559200.0,17.3271,17.3718,17.3003,17.345,559200.0
2007-05-18 12:00:00,19.4,19.47,19.37,19.47,480000.0,17.345,17.4076,17.3182,17.4076,480000.0
2007-05-18 12:30:00,19.46,19.56,19.45,19.56,630400.0,17.3986,17.4881,17.3897,17.4881,630400.0
2007-05-18 13:00:00,19.56,19.7,19.56,19.65,1140400.0,17.4881,17.6132,17.4881,17.5685,1140400.0
2007-05-18 13:30:00,19.65,19.71,19.64,19.71,412400.0,17.5685,17.6222,17.5596,17.6222,412400.0
2007-05-18 14:00:00,19.71,19.87,19.21,19.82,1484800.0,17.6222,17.7652,17.1751,17.7205,1484800.0
2007-05-18 14:30:00,19.82,19.82,19.71,19.74,920800.0,17.7205,17.7205,17.6222,17.649,920800.0
2007-05-18 15:00:00,19.74,19.79,19.67,19.79,770000.0,17.649,17.6937,17.5864,17.6937,770000.0
2007-05-18 15:30:00,19.79,19.79,19.63,19.72,1425600.0,17.6937,17.6937,17.5506,17.6311,1425600.0
2007-05-21 09:30:00,19.47,19.7,19.46,19.53,1360800.0,17.4076,17.6132,17.3986,17.4612,1360800.0
2007-05-21 10:00:00,19.52,19.56,19.43,19.45,558800.0,17.4523,17.4881,17.3718,17.3897,558800.0
2007-05-21 10:30:00,19.45,19.58,19.45,19.52,589600.0,17.3897,17.5059,17.3897,17.4523,589600.0
2007-05-21 11:00:00,19.52,19.61,19.48,19.59,651200.0,17.4523,17.5328,17.4165,17.5149,651200.0
2007-05-21 11:30:00,19.59,19.64,19.57,19.62,346400.0,17.5149,17.5596,17.497,17.5417,346400.0
2007-05-21 12:00:00,19.62,19.66,19.56,19.63,345200.0,17.5417,17.5775,17.4881,17.5506,345200.0
2007-05-21 12:30:00,19.64,19.7,19.63,19.63,365200.0,17.5596,17.6132,17.5506,17.5506,365200.0
2007-05-21 13:00:00,19.63,19.71,19.56,19.7,357200.0,17.5506,17.6222,17.4881,17.6132,357200.0
2007-05-21 13:30:00,19.7,19.72,19.59,19.59,331200.0,17.6132,17.6311,17.5149,17.5149,331200.0
2007-05-21 14:00:00,19.61,19.63,19.57,19.59,236000.0,17.5328,17.5506,17.497,17.5149,236000.0
2007-05-21 14:30:00,19.6,19.65,19.57,19.58,256800.0,17.5238,17.5685,17.497,17.5059,256800.0
2007-05-21 15:00:00,19.58,19.59,19.47,19.5,712400.0,17.5059,17.5149,17.4076,17.4344,712400.0
2007-05-21 15:30:00,19.5,19.61,19.46,19.6,647200.0,17.4344,17.5328,17.3986,17.5238,647200.0
2007-05-22 09:30:00,19.88,20.14,19.88,20.03,2482000.0,17.7742,18.0066,17.7742,17.9083,2482000.0
2007-05-22 10:00:00,20.03,20.08,19.81,19.87,804800.0,17.9083,17.953,17.7116,17.7652,804800.0
2007-05-22 10:30:00,19.88,19.9,19.61,19.68,794800.0,17.7742,17.792,17.5328,17.5953,794800.0
2007-05-22 11:00:00,19.69,19.76,19.64,19.75,378000.0,17.6043,17.6669,17.5596,17.6579,378000.0
2007-05-22 11:30:00,19.76,19.76,19.63,19.65,192800.0,17.6669,17.6669,17.5506,17.5685,192800.0
2007-05-22 12:00:00,19.66,19.67,19.58,19.66,324800.0,17.5775,17.5864,17.5059,17.5775,324800.0
2007-05-22 12:30:00,19.66,19.7,19.66,19.7,338000.0,17.5775,17.6132,17.5775,17.6132,338000.0
2007-05-22 13:00:00,19.7,19.72,19.66,19.7,794800.0,17.6132,17.6311,17.5775,17.6132,794800.0
2007-05-22 13:30:00,19.7,19.74,19.67,19.68,265600.0,17.6132,17.649,17.5864,17.5953,265600.0
2007-05-22 14:00:00,19.67,19.72,19.65,19.66,224400.0,17.5864,17.6311,17.5685,17.5775,224400.0
2007-05-22 14:30:00,19.67,19.69,19.61,19.66,385600.0,17.5864,17.6043,17.5328,17.5775,385600.0
2007-05-22 15:00:00,19.67,19.71,19.64,19.65,415600.0,17.5864,17.6222,17.5596,17.5685,415600.0
2007-05-22 15:30:00,19.65,19.72,19.62,19.66,646800.0,17.5685,17.6311,17.5417,17.5775,646800.0
2007-05-23 09:30:00,19.68,19.68,19.3,19.42,1250800.0,17.5953,17.5953,17.2556,17.3629,1250800.0
2007-05-23 10:00:00,19.41,19.42,19.28,19.28,863200.0,17.3539,17.3629,17.2377,17.2377,863200.0
2007-05-23 10:30:00,19.28,19.33,19.25,19.3,678400.0,17.2377,17.2824,17.2109,17.2556,678400.0
2007-05-23 11:00:00,19.3,19.38,19.29,19.36,844000.0,17.2556,17.3271,17.2467,17.3092,844000.0
2007-05-23 11:30:00,19.37,19.37,19.26,19.26,480400.0,17.3182,17.3182,17.2198,17.2198,480400.0
2007-05-23 12:00:00,19.26,19.27,19.23,19.25,440800.0,17.2198,17.2288,17.193,17.2109,440800.0
2007-05-23 12:30:00,19.25,19.25,19.19,19.22,682000.0,17.2109,17.2109,17.1572,17.1841,682000.0
2007-05-23 13:00:00,19.22,19.22,19.13,19.14,567200.0,17.1841,17.1841,17.1036,17.1125,567200.0
2007-05-23 13:30:00,19.14,19.18,19.13,19.15,1079600.0,17.1125,17.1483,17.1036,17.1215,1079600.0
2007-05-23 14:00:00,19.15,19.16,19.01,19.04,965600.0,17.1215,17.1304,16.9963,17.0231,965600.0
2007-05-23 14:30:00,19.04,19.12,19.02,19.1,1268400.0,17.0231,17.0947,17.0053,17.0768,1268400.0
2007-05-23 15:00:00,19.1,19.1,19.03,19.04,787600.0,17.0768,17.0768,17.0142,17.0231,787600.0
2007-05-23 15:30:00,19.05,19.06,18.95,19.04,2397600.0,17.0321,17.041,16.9427,17.0231,2397600.0
2007-05-24 09:30:00,19.02,19.08,18.93,18.98,1564800.0,17.0053,17.0589,16.9248,16.9695,1564800.0
2007-05-24 10:00:00,18.98,19.14,18.98,19.03,837600.0,16.9695,17.1125,16.9695,17.0142,837600.0
2007-05-24 10:30:00,19.02,19.06,18.98,18.99,977600.0,17.0053,17.041,16.9695,16.9784,977600.0
2007-05-24 11:00:00,19.0,19.0,18.7,18.7,1688000.0,16.9874,16.9874,16.7192,16.7192,1688000.0
2007-05-24 11:30:00,18.7,18.82,18.69,18.82,1198400.0,16.7192,16.8264,16.7102,16.8264,1198400.0
2007-05-24 12:00:00,18.81,18.84,18.68,18.7,987200.0,16.8175,16.8443,16.7013,16.7192,987200.0
2007-05-24 12:30:00,18.7,18.75,18.62,18.7,580000.0,16.7192,16.7639,16.6476,16.7192,580000.0
2007-05-24 13:00:00,18.7,18.83,18.69,18.79,460000.0,16.7192,16.8354,16.7102,16.7996,460000.0
2007-05-24 13:30:00,18.8,18.89,18.79,18.86,553600.0,16.8086,16.889,16.7996,16.8622,553600.0
2007-05-24 14:00:00,18.86,18.87,18.75,18.79,538400.0,16.8622,16.8711,16.7639,16.7996,538400.0
2007-05-24 14:30:00,18.79,18.81,18.71,18.73,487200.0,16.7996,16.8175,16.7281,16.746,487200.0
2007-05-24 15:00:00,18.74,18.76,18.71,18.74,506400.0,16.7549,16.7728,16.7281,16.7549,506400.0
2007-05-24 15:30:00,18.74,18.75,18.66,18.74,1013600.0,16.7549,16.7639,16.6834,16.7549,1013600.0
2007-05-25 09:30:00,18.77,19.04,18.77,18.96,864400.0,16.7817,17.0231,16.7817,16.9516,864400.0
2007-05-25 10:00:00,18.96,18.96,18.85,18.86,346800.0,16.9516,16.9516,16.8533,16.8622,346800.0
2007-05-25 10:30:00,18.86,19.0,18.83,18.97,688400.0,16.8622,16.9874,16.8354,16.9606,688400.0
2007-05-25 11:00:00,18.97,19.06,18.94,18.97,428000.0,16.9606,17.041,16.9337,16.9606,428000.0
2007-05-25 11:30:00,18.98,18.98,18.94,18.94,344400.0,16.9695,16.9695,16.9337,16.9337,344400.0
2007-05-25 12:00:00,18.94,18.95,18.85,18.85,295200.0,16.9337,16.9427,16.8533,16.8533,295200.0
2007-05-25 12:30:00,18.85,18.9,18.85,18.85,200800.0,16.8533,16.898,16.8533,16.8533,200800.0
2007-05-25 13:00:00,18.85,18.86,18.82,18.86,369600.0,16.8533,16.8622,16.8264,16.8622,369600.0
2007-05-25 13:30:00,18.86,18.91,18.86,18.9,337600.0,16.8622,16.9069,16.8622,16.898,337600.0
2007-05-25 14:00:00,18.9,18.96,18.83,18.84,258000.0,16.898,16.9516,16.8354,16.8443,258000.0
2007-05-25 14:30:00,18.84,18.88,18.83,18.85,280800.0,16.8443,16.8801,16.8354,16.8533,280800.0
2007-05-25 15:00:00,18.85,18.93,18.84,18.92,497600.0,16.8533,16.9248,16.8443,16.9158,497600.0
2007-05-25 15:30:00,18.93,18.99,18.92,18.93,796400.0,16.9248,16.9784,16.9158,16.9248,796400.0
2007-05-29 09:30:00,18.89,19.2,18.88,19.18,1101600.0,16.889,17.1662,16.8801,17.1483,1101600.0
2007-05-29 10:00:00,19.19,19.26,19.16,19.2,922400.0,17.1572,17.2198,17.1304,17.1662,922400.0
2007-05-29 10:30:00,19.2,19.24,19.14,19.16,651200.0,17.1662,17.202,17.1125,17.1304,651200.0
2007-05-29 11:00:00,19.16,19.18,19.13,19.15,326000.0,17.1304,17.1483,17.1036,17.1215,326000.0
2007-05-29 11:30:00,19.15,19.16,19.11,19.11,458000.0,17.1215,17.1304,17.0857,17.0857,458000.0
2007-05-29 12:00:00,19.11,19.12,19.06,19.07,426800.0,17.0857,17.0947,17.041,17.05,426800.0
2007-05-29 12:30:00,19.07,19.09,19.06,19.08,365600.0,17.05,17.0678,17.041,17.0589,365600.0
2007-05-29 13:00:00,19.08,19.11,18.98,19.02,303200.0,17.0589,17.0857,16.9695,17.0053,303200.0
2007-05-29 13:30:00,19.02,19.03,18.93,19.01,323200.0,17.0053,17.0142,16.9248,16.9963,323200.0
2007-05-29 14:00:00,19.02,19.11,19.02,19.07,689600.0,17.0053,17.0857,17.0053,17.05,689600.0
2007-05-29 14:30:00,19.08,19.08,19.0,19.01,267600.0,17.0589,17.0589,16.9874,16.9963,267600.0
2007-05-29 15:00:00,19.01,19.1,19.0,19.06,534000.0,16.9963,17.0768,16.9874,17.041,534000.0
2007-05-29 15:30:00,19.06,19.12,19.04,19.12,689600.0,17.041,17.0947,17.0231,17.0947,689600.0
2007-05-30 09:30:00,18.95,19.41,18.92,19.33,1814800.0,16.9427,17.3539,16.9158,17.2824,1814800.0
2007-05-30 10:00:00,19.33,19.5,19.29,19.44,1419600.0,17.2824,17.4344,17.2467,17.3808,1419600.0
2007-05-30 10:30:00,19.44,19.47,19.35,19.42,836800.0,17.3808,17.4076,17.3003,17.3629,836800.0
2007-05-30 11:00:00,19.42,19.5,19.37,19.48,498400.0,17.3629,17.4344,17.3182,17.4165,498400.0
2007-05-30 11:30:00,19.48,19.5,19.41,19.43,416000.0,17.4165,17.4344,17.3539,17.3718,416000.0
2007-05-30 12:00:00,19.43,19.48,19.42,19.47,343600.0,17.3718,17.4165,17.3629,17.4076,343600.0
2007-05-30 12:30:00,19.47,19.56,19.47,19.53,683600.0,17.4076,17.4881,17.4076,17.4612,683600.0
2007-05-30 13:00:00,19.54,19.54,19.49,19.54,500000.0,17.4702,17.4702,17.4255,17.4702,500000.0
2007-05-30 13:30:00,19.54,19.54,19.11,19.45,625200.0,17.4702,17.4702,17.0857,17.3897,625200.0
2007-05-30 14:00:00,19.44,19.49,19.11,19.42,616400.0,17.3808,17.4255,17.0857,17.3629,616400.0
2007-05-30 14:30:00,19.43,19.59,19.41,19.58,929200.0,17.3718,17.5149,17.3539,17.5059,929200.0
2007-05-30 15:00:00,19.58,19.64,19.43,19.63,1317600.0,17.5059,17.5596,17.3718,17.5506,1317600.0
2007-05-30 15:30:00,19.63,19.76,19.61,19.74,2097600.0,17.5506,17.6669,17.5328,17.649,2097600.0
2007-05-31 09:30:00,19.73,19.88,19.63,19.76,981200.0,17.64,17.7742,17.5506,17.6669,981200.0
2007-05-31 10:00:00,19.76,19.88,19.73,19.77,604800.0,17.6669,17.7742,17.64,17.6758,604800.0
2007-05-31 10:30:00,19.78,19.83,19.76,19.81,640400.0,17.6848,17.7295,17.6669,17.7116,640400.0
2007-05-31 11:00:00,19.81,19.81,19.61,19.62,458800.0,17.7116,17.7116,17.5328,17.5417,458800.0
2007-05-31 11:30:00,19.62,19.69,19.59,19.63,252800.0,17.5417,17.6043,17.5149,17.5506,252800.0
2007-05-31 12:00:00,19.63,19.75,19.62,19.75,314000.0,17.5506,17.6579,17.5417,17.6579,314000.0
2007-05-31 12:30:00,19.75,19.75,19.63,19.68,240800.0,17.6579,17.6579,17.5506,17.5953,240800.0
2007-05-31 13:00:00,19.67,19.73,19.65,19.67,434800.0,17.5864,17.64,17.5685,17.5864,434800.0
2007-05-31 13:30:00,19.67,19.68,19.64,19.67,432000.0,17.5864,17.5953,17.5596,17.5864,432000.0
2007-05-31 14:00:00,19.67,19.74,19.64,19.71,334400.0,17.5864,17.649,17.5596,17.6222,334400.0
2007-05-31 14:30:00,19.7,19.71,19.65,19.67,715200.0,17.6132,17.6222,17.5685,17.5864,715200.0
2007-05-31 15:00:00,19.67,19.68,19.61,19.61,397600.0,17.5864,17.5953,17.5328,17.5328,397600.0
2007-05-31 15:30:00,19.61,19.66,19.56,19.64,738400.0,17.5328,17.5775,17.4881,17.5596,738400.0
2007-06-01 09:30:00,19.79,19.8,19.69,19.77,544800.0,17.6937,17.7026,17.6043,17.6758,544800.0
2007-06-01 10:00:00,19.75,19.83,19.74,19.78,415200.0,17.6579,17.7295,17.649,17.6848,415200.0
2007-06-01 10:30:00,19.77,19.82,19.71,19.75,488400.0,17.6758,17.7205,17.6222,17.6579,488400.0
2007-06-01 11:00:00,19.75,19.77,19.66,19.69,246400.0,17.6579,17.6758,17.5775,17.6043,246400.0
2007-06-01 11:30:00,19.69,19.7,19.63,19.67,263600.0,17.6043,17.6132,17.5506,17.5864,263600.0
2007-06-01 12:00:00,19.66,19.67,19.53,19.55,393600.0,17.5775,17.5864,17.4612,17.4791,393600.0
2007-06-01 12:30:00,19.55,19.71,19.5,19.53,344400.0,17.4791,17.6222,17.4344,17.4612,344400.0
2007-06-01 13:00:00,19.53,19.56,19.5,19.5,346800.0,17.4612,17.4881,17.4344,17.4344,346800.0
2007-06-01 13:30:00,19.5,19.52,19.45,19.5,587200.0,17.4344,17.4523,17.3897,17.4344,587200.0
2007-06-01 14:00:00,19.51,19.64,19.46,19.5,677600.0,17.4434,17.5596,17.3986,17.4344,677600.0
2007-06-01 14:30:00,19.5,19.51,19.46,19.49,374000.0,17.4344,17.4434,17.3986,17.4255,374000.0
2007-06-01 15:00:00,19.49,19.5,19.46,19.49,332400.0,17.4255,17.4344,17.3986,17.4255,332400.0
2007-06-01 15:30:00,19.49,19.55,19.48,19.51,1054400.0,17.4255,17.4791,17.4165,17.4434,1054400.0
2007-06-04 09:30:00,19.41,19.54,19.4,19.5,762000.0,17.3539,17.4702,17.345,17.4344,762000.0
2007-06-04 10:00:00,19.51,19.61,19.48,19.48,544800.0,17.4434,17.5328,17.4165,17.4165,544800.0
2007-06-04 10:30:00,19.48,19.52,19.33,19.39,547200.0,17.4165,17.4523,17.2824,17.3361,547200.0
2007-06-04 11:00:00,19.38,19.46,19.35,19.42,451200.0,17.3271,17.3986,17.3003,17.3629,451200.0
2007-06-04 11:30:00,19.43,19.43,19.35,19.36,414400.0,17.3718,17.3718,17.3003,17.3092,414400.0
2007-06-04 12:00:00,19.36,19.47,19.35,19.46,710800.0,17.3092,17.4076,17.3003,17.3986,710800.0
2007-06-04 12:30:00,19.46,19.5,19.45,19.45,366000.0,17.3986,17.4344,17.3897,17.3897,366000.0
2007-06-04 13:00:00,19.45,19.46,19.43,19.45,445200.0,17.3897,17.3986,17.3718,17.3897,445200.0
2007-06-04 13:30:00,19.46,19.46,19.43,19.45,177200.0,17.3986,17.3986,17.3718,17.3897,177200.0
2007-06-04 14:00:00,19.45,19.48,19.44,19.47,229600.0,17.3897,17.4165,17.3808,17.4076,229600.0
2007-06-04 14:30:00,19.47,19.48,19.4,19.45,309200.0,17.4076,17.4165,17.345,17.3897,309200.0
2007-06-04 15:00:00,19.45,19.53,19.43,19.53,414000.0,17.3897,17.4612,17.3718,17.4612,414000.0
2007-06-04 15:30:00,19.53,19.57,19.48,19.5,710400.0,17.4612,17.497,17.4165,17.4344,710400.0
2007-06-05 09:30:00,19.48,19.52,19.32,19.45,400000.0,17.4165,17.4523,17.2735,17.3897,400000.0
2007-06-05 10:00:00,19.46,19.5,19.43,19.48,586000.0,17.3986,17.4344,17.3718,17.4165,586000.0
2007-06-05 10:30:00,19.48,19.59,19.46,19.57,610000.0,17.4165,17.5149,17.3986,17.497,610000.0
2007-06-05 11:00:00,19.56,19.56,19.49,19.53,374400.0,17.4881,17.4881,17.4255,17.4612,374400.0
2007-06-05 11:30:00,19.53,19.54,19.49,19.51,332800.0,17.4612,17.4702,17.4255,17.4434,332800.0
2007-06-05 12:00:00,19.51,19.54,19.49,19.5,561600.0,17.4434,17.4702,17.4255,17.4344,561600.0
2007-06-05 12:30:00,19.5,19.53,19.5,19.52,562400.0,17.4344,17.4612,17.4344,17.4523,562400.0
2007-06-05 13:00:00,19.51,19.53,19.5,19.5,218800.0,17.4434,17.4612,17.4344,17.4344,218800.0
2007-06-05 13:30:00,19.5,19.55,19.5,19.51,263600.0,17.4344,17.4791,17.4344,17.4434,263600.0
2007-06-05 14:00:00,19.51,19.6,19.5,19.54,306400.0,17.4434,17.5238,17.4344,17.4702,306400.0
2007-06-05 14:30:00,19.54,19.59,19.5,19.56,469600.0,17.4702,17.5149,17.4344,17.4881,469600.0
2007-06-05 15:00:00,19.56,19.61,19.55,19.59,242000.0,17.4881,17.5328,17.4791,17.5149,242000.0
2007-06-05 15:30:00,19.6,19.65,19.57,19.64,604400.0,17.5238,17.5685,17.497,17.5596,604400.0
2007-06-06 09:30:00,19.65,19.65,19.31,19.34,1260800.0,17.5685,17.5685,17.2645,17.2914,1260800.0
2007-06-06 10:00:00,19.34,19.35,19.18,19.31,1218800.0,17.2914,17.3003,17.1483,17.2645,1218800.0
2007-06-06 10:30:00,19.32,19.4,19.2,19.21,1576000.0,17.2735,17.345,17.1662,17.1751,1576000.0
2007-06-06 11:00:00,19.21,19.33,19.19,19.32,574400.0,17.1751,17.2824,17.1572,17.2735,574400.0
2007-06-06 11:30:00,19.32,19.34,19.25,19.26,345200.0,17.2735,17.2914,17.2109,17.2198,345200.0
2007-06-06 12:00:00,19.25,19.3,19.2,19.2,544800.0,17.2109,17.2556,17.1662,17.1662,544800.0
2007-06-06 12:30:00,19.2,19.25,19.14,19.25,575200.0,17.1662,17.2109,17.1125,17.2109,575200.0
2007-06-06 13:00:00,19.25,19.28,19.18,19.24,513200.0,17.2109,17.2377,17.1483,17.202,513200.0
2007-06-06 13:30:00,19.23,19.25,19.2,19.25,675600.0,17.193,17.2109,17.1662,17.2109,675600.0
2007-06-06 14:00:00,19.24,19.25,19.18,19.19,497200.0,17.202,17.2109,17.1483,17.1572,497200.0
2007-06-06 14:30:00,19.19,19.31,19.18,19.31,890400.0,17.1572,17.2645,17.1483,17.2645,890400.0
2007-06-06 15:00:00,19.31,19.31,19.24,19.27,597600.0,17.2645,17.2645,17.202,17.2288,597600.0
2007-06-06 15:30:00,19.27,19.27,19.23,19.23,751600.0,17.2288,17.2288,17.193,17.193,751600.0
2007-06-07 09:30:00,19.13,19.17,18.95,19.11,1045600.0,17.1036,17.1394,16.9427,17.0857,1045600.0
2007-06-07 10:00:00,19.11,19.13,19.03,19.06,584800.0,17.0857,17.1036,17.0142,17.041,584800.0
2007-06-07 10:30:00,19.06,19.11,19.02,19.06,449600.0,17.041,17.0857,17.0053,17.041,449600.0
2007-06-07 11:00:00,19.06,19.07,18.9,19.0,490400.0,17.041,17.05,16.898,16.9874,490400.0
2007-06-07 11:30:00,19.01,19.02,18.96,18.99,575200.0,16.9963,17.0053,16.9516,16.9784,575200.0
2007-06-07 12:00:00,18.99,19.03,18.98,19.03,447200.0,16.9784,17.0142,16.9695,17.0142,447200.0
2007-06-07 12:30:00,19.04,19.04,18.91,18.98,515200.0,17.0231,17.0231,16.9069,16.9695,515200.0
2007-06-07 13:00:00,18.98,18.99,18.91,18.91,287200.0,16.9695,16.9784,16.9069,16.9069,287200.0
2007-06-07 13:30:00,18.91,18.91,18.8,18.83,526000.0,16.9069,16.9069,16.8086,16.8354,526000.0
2007-06-07 14:00:00,18.83,18.83,18.69,18.77,719600.0,16.8354,16.8354,16.7102,16.7817,719600.0
2007-06-07 14:30:00,18.76,18.85,18.72,18.77,902800.0,16.7728,16.8533,16.737,16.7817,902800.0
2007-06-07 15:00:00,18.77,18.83,18.68,18.72,805200.0,16.7817,16.8354,16.7013,16.737,805200.0
2007-06-07 15:30:00,18.72,18.77,18.68,18.75,1793600.0,16.737,16.7817,16.7013,16.7639,1793600.0
2007-06-08 09:30:00,18.67,18.82,18.5,18.71,1216400.0,16.6923,16.8264,16.5403,16.7281,1216400.0
2007-06-08 10:00:00,18.71,18.75,18.67,18.75,891200.0,16.7281,16.7639,16.6923,16.7639,891200.0
2007-06-08 10:30:00,18.75,18.76,18.67,18.68,562000.0,16.7639,16.7728,16.6923,16.7013,562000.0
2007-06-08 11:00:00,18.68,18.7,18.57,18.66,413200.0,16.7013,16.7192,16.6029,16.6834,413200.0
2007-06-08 11:30:00,18.67,18.72,18.65,18.67,214000.0,16.6923,16.737,16.6744,16.6923,214000.0
2007-06-08 12:00:00,18.67,18.75,18.67,18.73,633200.0,16.6923,16.7639,16.6923,16.746,633200.0
2007-06-08 12:30:00,18.73,18.8,18.72,18.75,915600.0,16.746,16.8086,16.737,16.7639,915600.0
2007-06-08 13:00:00,18.75,18.76,18.73,18.74,459600.0,16.7639,16.7728,16.746,16.7549,459600.0
2007-06-08 13:30:00,18.75,18.81,18.74,18.75,509600.0,16.7639,16.8175,16.7549,16.7639,509600.0
2007-06-08 14:00:00,18.75,18.81,18.72,18.73,672800.0,16.7639,16.8175,16.737,16.746,672800.0
2007-06-08 14:30:00,18.72,18.77,18.7,18.75,568800.0,16.737,16.7817,16.7192,16.7639,568800.0
2007-06-08 15:00:00,18.75,18.78,18.73,18.75,813200.0,16.7639,16.7907,16.746,16.7639,813200.0
2007-06-08 15:30:00,18.75,18.89,18.74,18.87,1411600.0,16.7639,16.889,16.7549,16.8711,1411600.0
2007-06-11 09:30:00,18.88,19.2,18.87,18.95,967600.0,16.8801,17.1662,16.8711,16.9427,967600.0
2007-06-11 10:00:00,18.95,19.0,18.89,18.99,822000.0,16.9427,16.9874,16.889,16.9784,822000.0
2007-06-11 10:30:00,18.98,19.0,18.96,19.0,566000.0,16.9695,16.9874,16.9516,16.9874,566000.0
2007-06-11 11:00:00,19.0,19.0,18.88,18.91,421600.0,16.9874,16.9874,16.8801,16.9069,421600.0
2007-06-11 11:30:00,18.9,18.94,18.87,18.88,708400.0,16.898,16.9337,16.8711,16.8801,708400.0
2007-06-11 12:00:00,18.89,18.91,18.8,18.89,514800.0,16.889,16.9069,16.8086,16.889,514800.0
2007-06-11 12:30:00,18.89,19.06,18.89,19.05,922000.0,16.889,17.041,16.889,17.0321,922000.0
2007-06-11 13:00:00,19.05,19.05,18.99,19.04,654000.0,17.0321,17.0321,16.9784,17.0231,654000.0
2007-06-11 13:30:00,19.03,19.04,18.99,19.02,710800.0,17.0142,17.0231,16.9784,17.0053,710800.0
2007-06-11 14:00:00,19.02,19.11,19.01,19.02,616000.0,17.0053,17.0857,16.9963,17.0053,616000.0
2007-06-11 14:30:00,19.02,19.05,18.99,19.01,510800.0,17.0053,17.0321,16.9784,16.9963,510800.0
2007-06-11 15:00:00,19.0,19.04,19.0,19.03,682400.0,16.9874,17.0231,16.9874,17.0142,682400.0
2007-06-11 15:30:00,19.03,19.13,19.02,19.09,1638400.0,17.0142,17.1036,17.0053,17.0678,1638400.0
2007-06-12 09:30:00,19.05,19.09,18.94,18.95,486400.0,17.0321,17.0678,16.9337,16.9427,486400.0
2007-06-12 10:00:00,18.95,18.98,18.86,18.87,518000.0,16.9427,16.9695,16.8622,16.8711,518000.0
2007-06-12 10:30:00,18.87,19.0,18.86,18.92,634000.0,16.8711,16.9874,16.8622,16.9158,634000.0
2007-06-12 11:00:00,18.9,19.08,18.87,19.05,730000.0,16.898,17.0589,16.8711,17.0321,730000.0
2007-06-12 11:30:00,19.05,19.22,19.0,19.14,1118800.0,17.0321,17.1841,16.9874,17.1125,1118800.0
2007-06-12 12:00:00,19.14,19.14,19.03,19.05,249600.0,17.1125,17.1125,17.0142,17.0321,249600.0
2007-06-12 12:30:00,19.05,19.06,18.99,19.0,339600.0,17.0321,17.041,16.9784,16.9874,339600.0
2007-06-12 13:00:00,19.0,19.04,18.92,19.03,357200.0,16.9874,17.0231,16.9158,17.0142,357200.0
2007-06-12 13:30:00,19.02,19.09,19.0,19.09,494800.0,17.0053,17.0678,16.9874,17.0678,494800.0
2007-06-12 14:00:00,19.09,19.15,19.08,19.11,514800.0,17.0678,17.1215,17.0589,17.0857,514800.0
2007-06-12 14:30:00,19.11,19.14,19.03,19.1,522800.0,17.0857,17.1125,17.0142,17.0768,522800.0
2007-06-12 15:00:00,19.11,19.12,18.95,18.98,789600.0,17.0857,17.0947,16.9427,16.9695,789600.0
2007-06-12 15:30:00,18.98,18.99,18.84,18.88,1038400.0,16.9695,16.9784,16.8443,16.8801,1038400.0
2007-06-13 09:30:00,18.95,19.47,18.88,19.37,1695600.0,16.9427,17.4076,16.8801,17.3182,1695600.0
2007-06-13 10:00:00,19.36,19.42,19.24,19.37,1182800.0,17.3092,17.3629,17.202,17.3182,1182800.0
2007-06-13 10:30:00,19.37,19.41,19.35,19.4,686000.0,17.3182,17.3539,17.3003,17.345,686000.0
2007-06-13 11:00:00,19.4,19.43,19.33,19.43,1058400.0,17.345,17.3718,17.2824,17.3718,1058400.0
2007-06-13 11:30:00,19.43,19.47,19.4,19.44,839600.0,17.3718,17.4076,17.345,17.3808,839600.0
2007-06-13 12:00:00,19.44,19.44,19.4,19.42,575200.0,17.3808,17.3808,17.345,17.3629,575200.0
2007-06-13 12:30:00,19.42,19.47,19.41,19.44,454000.0,17.3629,17.4076,17.3539,17.3808,454000.0
2007-06-13 13:00:00,19.45,19.46,19.34,19.36,405200.0,17.3897,17.3986,17.2914,17.3092,405200.0
2007-06-13 13:30:00,19.36,19.47,19.34,19.45,671600.0,17.3092,17.4076,17.2914,17.3897,671600.0
2007-06-13 14:00:00,19.46,19.6,19.46,19.53,1266000.0,17.3986,17.5238,17.3986,17.4612,1266000.0
2007-06-13 14:30:00,19.53,19.65,19.52,19.65,832000.0,17.4612,17.5685,17.4523,17.5685,832000.0
2007-06-13 15:00:00,19.65,19.7,19.6,19.69,1098400.0,17.5685,17.6132,17.5238,17.6043,1098400.0
2007-06-13 15:30:00,19.69,19.8,19.66,19.75,2906000.0,17.6043,17.7026,17.5775,17.6579,2906000.0
2007-06-14 09:30:00,19.75,19.96,19.72,19.96,732800.0,17.6579,17.8457,17.6311,17.8457,732800.0
2007-06-14 10:00:00,19.96,20.0,19.87,19.9,866400.0,17.8457,17.8814,17.7652,17.792,866400.0
2007-06-14 10:30:00,19.9,20.05,19.9,19.94,547600.0,17.792,17.9262,17.792,17.8278,547600.0
2007-06-14 11:00:00,19.95,19.95,19.83,19.87,652400.0,17.8367,17.8367,17.7295,17.7652,652400.0
2007-06-14 11:30:00,19.86,19.88,19.77,19.77,478000.0,17.7563,17.7742,17.6758,17.6758,478000.0
2007-06-14 12:00:00,19.77,19.85,19.73,19.81,442400.0,17.6758,17.7473,17.64,17.7116,442400.0
2007-06-14 12:30:00,19.81,19.89,19.8,19.81,358800.0,17.7116,17.7831,17.7026,17.7116,358800.0
2007-06-14 13:00:00,19.81,19.82,19.79,19.81,247600.0,17.7116,17.7205,17.6937,17.7116,247600.0
2007-06-14 13:30:00,19.8,19.92,19.8,19.9,277600.0,17.7026,17.8099,17.7026,17.792,277600.0
2007-06-14 14:00:00,19.9,19.9,19.81,19.82,337600.0,17.792,17.792,17.7116,17.7205,337600.0
2007-06-14 14:30:00,19.81,19.9,19.79,19.86,430400.0,17.7116,17.792,17.6937,17.7563,430400.0
2007-06-14 15:00:00,19.86,19.89,19.83,19.85,689600.0,17.7563,17.7831,17.7295,17.7473,689600.0
2007-06-14 15:30:00,19.85,19.87,19.76,19.8,1327200.0,17.7473,17.7652,17.6669,17.7026,1327200.0
2007-06-15 09:30:00,20.01,20.21,19.91,19.96,4007200.0,17.8904,18.0692,17.801,17.8457,4007200.0
2007-06-15 10:00:00,19.97,19.98,19.84,19.93,1080400.0,17.8546,17.8636,17.7384,17.8189,1080400.0
2007-06-15 10:30:00,19.92,19.96,19.92,19.94,467600.0,17.8099,17.8457,17.8099,17.8278,467600.0
2007-06-15 11:00:00,19.94,19.96,19.84,19.84,385600.0,17.8278,17.8457,17.7384,17.7384,385600.0
2007-06-15 11:30:00,19.84,19.92,19.78,19.86,390800.0,17.7384,17.8099,17.6848,17.7563,390800.0
2007-06-15 12:00:00,19.86,19.87,19.81,19.82,191200.0,17.7563,17.7652,17.7116,17.7205,191200.0
2007-06-15 12:30:00,19.82,19.89,19.81,19.88,430400.0,17.7205,17.7831,17.7116,17.7742,430400.0
2007-06-15 13:00:00,19.88,19.89,19.85,19.86,237200.0,17.7742,17.7831,17.7473,17.7563,237200.0
2007-06-15 13:30:00,19.85,19.93,19.78,19.89,311200.0,17.7473,17.8189,17.6848,17.7831,311200.0
2007-06-15 14:00:00,19.9,19.9,19.78,19.83,311200.0,17.792,17.792,17.6848,17.7295,311200.0
2007-06-15 14:30:00,19.82,19.88,19.81,19.88,199600.0,17.7205,17.7742,17.7116,17.7742,199600.0
2007-06-15 15:00:00,19.87,19.87,19.77,19.78,444000.0,17.7652,17.7652,17.6758,17.6848,444000.0
2007-06-15 15:30:00,19.78,19.8,19.73,19.75,986000.0,17.6848,17.7026,17.64,17.6579,986000.0
2007-06-18 09:30:00,19.8,19.86,19.64,19.68,387200.0,17.7026,17.7563,17.5596,17.5953,387200.0
2007-06-18 10:00:00,19.67,19.67,19.5,19.54,560800.0,17.5864,17.5864,17.4344,17.4702,560800.0
2007-06-18 10:30:00,19.52,19.65,19.52,19.63,502800.0,17.4523,17.5685,17.4523,17.5506,502800.0
2007-06-18 11:00:00,19.62,19.78,19.57,19.78,864400.0,17.5417,17.6848,17.497,17.6848,864400.0
2007-06-18 11:30:00,19.77,19.85,19.71,19.75,981600.0,17.6758,17.7473,17.6222,17.6579,981600.0
2007-06-18 12:00:00,19.75,19.78,19.57,19.58,552400.0,17.6579,17.6848,17.497,17.5059,552400.0
2007-06-18 12:30:00,19.59,19.65,19.58,19.61,642800.0,17.5149,17.5685,17.5059,17.5328,642800.0
2007-06-18 13:00:00,19.61,19.63,19.56,19.6,353600.0,17.5328,17.5506,17.4881,17.5238,353600.0
2007-06-18 13:30:00,19.6,19.61,19.51,19.56,365600.0,17.5238,17.5328,17.4434,17.4881,365600.0
2007-06-18 14:00:00,19.58,19.63,19.52,19.6,360000.0,17.5059,17.5506,17.4523,17.5238,360000.0
2007-06-18 14:30:00,19.6,19.62,19.53,19.57,191600.0,17.5238,17.5417,17.4612,17.497,191600.0
2007-06-18 15:00:00,19.58,19.59,19.53,19.57,732400.0,17.5059,17.5149,17.4612,17.497,732400.0
2007-06-18 15:30:00,19.57,19.59,19.46,19.52,1596400.0,17.497,17.5149,17.3986,17.4523,1596400.0
2007-06-19 09:30:00,19.42,19.59,19.36,19.43,408800.0,17.3629,17.5149,17.3092,17.3718,408800.0
2007-06-19 10:00:00,19.44,19.5,19.33,19.45,456800.0,17.3808,17.4344,17.2824,17.3897,456800.0
2007-06-19 10:30:00,19.45,19.52,19.43,19.44,292400.0,17.3897,17.4523,17.3718,17.3808,292400.0
2007-06-19 11:00:00,19.44,19.45,19.39,19.39,200400.0,17.3808,17.3897,17.3361,17.3361,200400.0
2007-06-19 11:30:00,19.39,19.45,19.33,19.44,231200.0,17.3361,17.3897,17.2824,17.3808,231200.0
2007-06-19 12:00:00,19.44,19.45,19.4,19.43,320800.0,17.3808,17.3897,17.345,17.3718,320800.0
2007-06-19 12:30:00,19.43,19.43,19.34,19.42,530800.0,17.3718,17.3718,17.2914,17.3629,530800.0
2007-06-19 13:00:00,19.42,19.43,19.33,19.35,385600.0,17.3629,17.3718,17.2824,17.3003,385600.0
2007-06-19 13:30:00,19.34,19.36,19.32,19.33,241200.0,17.2914,17.3092,17.2735,17.2824,241200.0
2007-06-19 14:00:00,19.35,19.35,19.28,19.31,276000.0,17.3003,17.3003,17.2377,17.2645,276000.0
2007-06-19 14:30:00,19.31,19.39,19.28,19.36,334400.0,17.2645,17.3361,17.2377,17.3092,334400.0
2007-06-19 15:00:00,19.36,19.43,19.36,19.41,459600.0,17.3092,17.3718,17.3092,17.3539,459600.0
2007-06-19 15:30:00,19.42,19.43,19.39,19.42,370000.0,17.3629,17.3718,17.3361,17.3629,370000.0
2007-06-20 09:30:00,19.47,19.68,19.34,19.41,592400.0,17.4076,17.5953,17.2914,17.3539,592400.0
2007-06-20 10:00:00,19.41,19.5,19.4,19.46,340400.0,17.3539,17.4344,17.345,17.3986,340400.0
2007-06-20 10:30:00,19.47,19.55,19.43,19.55,500400.0,17.4076,17.4791,17.3718,17.4791,500400.0
2007-06-20 11:00:00,19.55,19.55,19.46,19.54,278000.0,17.4791,17.4791,17.3986,17.4702,278000.0
2007-06-20 11:30:00,19.55,19.55,19.36,19.41,214800.0,17.4791,17.4791,17.3092,17.3539,214800.0
2007-06-20 12:00:00,19.39,19.5,19.36,19.5,248000.0,17.3361,17.4344,17.3092,17.4344,248000.0
2007-06-20 12:30:00,19.5,19.52,19.46,19.48,248000.0,17.4344,17.4523,17.3986,17.4165,248000.0
2007-06-20 13:00:00,19.48,19.49,19.31,19.35,196400.0,17.4165,17.4255,17.2645,17.3003,196400.0
2007-06-20 13:30:00,19.35,19.37,19.29,19.3,440400.0,17.3003,17.3182,17.2467,17.2556,440400.0
2007-06-20 14:00:00,19.3,19.34,19.23,19.26,649600.0,17.2556,17.2914,17.193,17.2198,649600.0
2007-06-20 14:30:00,19.26,19.3,19.21,19.3,362400.0,17.2198,17.2556,17.1751,17.2556,362400.0
2007-06-20 15:00:00,19.3,19.31,19.22,19.26,436400.0,17.2556,17.2645,17.1841,17.2198,436400.0
2007-06-20 15:30:00,19.26,19.27,19.08,19.15,883600.0,17.2198,17.2288,17.0589,17.1215,883600.0
2007-06-21 09:30:00,19.06,19.15,18.98,18.99,493200.0,17.041,17.1215,16.9695,16.9784,493200.0
2007-06-21 10:00:00,19.0,19.22,18.94,19.15,891600.0,16.9874,17.1841,16.9337,17.1215,891600.0
2007-06-21 10:30:00,19.15,19.16,19.0,19.07,624000.0,17.1215,17.1304,16.9874,17.05,624000.0
2007-06-21 11:00:00,19.07,19.07,18.97,19.05,343600.0,17.05,17.05,16.9606,17.0321,343600.0
2007-06-21 11:30:00,19.05,19.06,18.98,19.0,329200.0,17.0321,17.041,16.9695,16.9874,329200.0
2007-06-21 12:00:00,19.0,19.09,19.0,19.03,306400.0,16.9874,17.0678,16.9874,17.0142,306400.0
2007-06-21 12:30:00,19.04,19.06,19.0,19.0,234400.0,17.0231,17.041,16.9874,16.9874,234400.0
2007-06-21 13:00:00,19.01,19.11,19.0,19.11,324800.0,16.9963,17.0857,16.9874,17.0857,324800.0
2007-06-21 13:30:00,19.12,19.13,19.1,19.12,225600.0,17.0947,17.1036,17.0768,17.0947,225600.0
2007-06-21 14:00:00,19.12,19.17,19.09,19.1,1125600.0,17.0947,17.1394,17.0678,17.0768,1125600.0
2007-06-21 14:30:00,19.09,19.11,19.05,19.11,467200.0,17.0678,17.0857,17.0321,17.0857,467200.0
2007-06-21 15:00:00,19.1,19.15,19.08,19.13,474000.0,17.0768,17.1215,17.0589,17.1036,474000.0
2007-06-21 15:30:00,19.13,19.2,19.11,19.11,865600.0,17.1036,17.1662,17.0857,17.0857,865600.0
2007-06-22 09:30:00,19.13,19.23,19.0,19.08,265600.0,17.1036,17.193,16.9874,17.0589,265600.0
2007-06-22 10:00:00,19.07,19.22,19.0,19.18,579600.0,17.05,17.1841,16.9874,17.1483,579600.0
2007-06-22 10:30:00,19.17,19.2,19.11,19.15,274400.0,17.1394,17.1662,17.0857,17.1215,274400.0
2007-06-22 11:00:00,19.15,19.2,19.13,19.16,448400.0,17.1215,17.1662,17.1036,17.1304,448400.0
2007-06-22 11:30:00,19.16,19.21,19.11,19.19,334000.0,17.1304,17.1751,17.0857,17.1572,334000.0
2007-06-22 12:00:00,19.19,19.22,19.0,19.0,299200.0,17.1572,17.1841,16.9874,16.9874,299200.0
2007-06-22 12:30:00,19.01,19.02,18.89,18.95,465600.0,16.9963,17.0053,16.889,16.9427,465600.0
2007-06-22 13:00:00,18.94,19.05,18.86,19.03,397600.0,16.9337,17.0321,16.8622,17.0142,397600.0
2007-06-22 13:30:00,19.03,19.07,18.99,19.05,142000.0,17.0142,17.05,16.9784,17.0321,142000.0
2007-06-22 14:00:00,19.05,19.06,18.98,19.05,180000.0,17.0321,17.041,16.9695,17.0321,180000.0
2007-06-22 14:30:00,19.05,19.07,18.99,19.02,178800.0,17.0321,17.05,16.9784,17.0053,178800.0
2007-06-22 15:00:00,19.02,19.05,18.98,19.04,310400.0,17.0053,17.0321,16.9695,17.0231,310400.0
2007-06-22 15:30:00,19.04,19.04,18.92,19.0,739200.0,17.0231,17.0231,16.9158,16.9874,739200.0
2007-06-25 09:30:00,19.03,19.21,19.0,19.08,1072400.0,17.0142,17.1751,16.9874,17.0589,1072400.0
2007-06-25 10:00:00,19.08,19.26,19.03,19.22,653600.0,17.0589,17.2198,17.0142,17.1841,653600.0
2007-06-25 10:30:00,19.21,19.24,19.03,19.1,374400.0,17.1751,17.202,17.0142,17.0768,374400.0
2007-06-25 11:00:00,19.1,19.15,19.1,19.13,162400.0,17.0768,17.1215,17.0768,17.1036,162400.0
2007-06-25 11:30:00,19.14,19.15,19.1,19.1,150800.0,17.1125,17.1215,17.0768,17.0768,150800.0
2007-06-25 12:00:00,19.1,19.16,19.1,19.11,148800.0,17.0768,17.1304,17.0768,17.0857,148800.0
2007-06-25 12:30:00,19.11,19.15,19.1,19.1,142000.0,17.0857,17.1215,17.0768,17.0768,142000.0
2007-06-25 13:00:00,19.1,19.12,19.07,19.07,147200.0,17.0768,17.0947,17.05,17.05,147200.0
2007-06-25 13:30:00,19.07,19.08,19.0,19.0,165600.0,17.05,17.0589,16.9874,16.9874,165600.0
2007-06-25 14:00:00,19.01,19.01,18.88,18.95,465200.0,16.9963,16.9963,16.8801,16.9427,465200.0
2007-06-25 14:30:00,18.95,19.02,18.77,18.81,554800.0,16.9427,17.0053,16.7817,16.8175,554800.0
2007-06-25 15:00:00,18.81,18.85,18.74,18.84,689600.0,16.8175,16.8533,16.7549,16.8443,689600.0
2007-06-25 15:30:00,18.84,18.9,18.8,18.87,1130000.0,16.8443,16.898,16.8086,16.8711,1130000.0
2007-06-26 09:30:00,18.9,19.05,18.82,18.98,507200.0,16.898,17.0321,16.8264,16.9695,507200.0
2007-06-26 10:00:00,18.98,19.03,18.8,18.83,393600.0,16.9695,17.0142,16.8086,16.8354,393600.0
2007-06-26 10:30:00,18.84,18.92,18.77,18.78,364800.0,16.8443,16.9158,16.7817,16.7907,364800.0
2007-06-26 11:00:00,18.78,18.87,18.76,18.84,357200.0,16.7907,16.8711,16.7728,16.8443,357200.0
2007-06-26 11:30:00,18.83,18.93,18.8,18.91,224800.0,16.8354,16.9248,16.8086,16.9069,224800.0
2007-06-26 12:00:00,18.91,18.96,18.82,18.85,182800.0,16.9069,16.9516,16.8264,16.8533,182800.0
2007-06-26 12:30:00,18.86,18.86,18.78,18.81,194800.0,16.8622,16.8622,16.7907,16.8175,194800.0
2007-06-26 13:00:00,18.81,18.9,18.8,18.84,585600.0,16.8175,16.898,16.8086,16.8443,585600.0
2007-06-26 13:30:00,18.84,18.85,18.75,18.78,680800.0,16.8443,16.8533,16.7639,16.7907,680800.0
2007-06-26 14:00:00,18.78,18.81,18.72,18.75,599600.0,16.7907,16.8175,16.737,16.7639,599600.0
2007-06-26 14:30:00,18.75,18.78,18.67,18.72,372000.0,16.7639,16.7907,16.6923,16.737,372000.0
2007-06-26 15:00:00,18.71,18.76,18.67,18.75,530000.0,16.7281,16.7728,16.6923,16.7639,530000.0
2007-06-26 15:30:00,18.75,18.77,18.66,18.7,818800.0,16.7639,16.7817,16.6834,16.7192,818800.0
2007-06-27 09:30:00,18.71,18.77,18.59,18.6,700000.0,16.7281,16.7817,16.6208,16.6297,700000.0
2007-06-27 10:00:00,18.61,18.71,18.58,18.69,242000.0,16.6387,16.7281,16.6119,16.7102,242000.0
2007-06-27 10:30:00,18.68,18.77,18.66,18.68,493600.0,16.7013,16.7817,16.6834,16.7013,493600.0
2007-06-27 11:00:00,18.69,18.85,18.68,18.84,592400.0,16.7102,16.8533,16.7013,16.8443,592400.0
2007-06-27 11:30:00,18.85,18.85,18.7,18.74,220000.0,16.8533,16.8533,16.7192,16.7549,220000.0
2007-06-27 12:00:00,18.74,18.82,18.74,18.81,525200.0,16.7549,16.8264,16.7549,16.8175,525200.0
2007-06-27 12:30:00,18.81,18.93,18.8,18.91,647200.0,16.8175,16.9248,16.8086,16.9069,647200.0
2007-06-27 13:00:00,18.91,18.92,18.85,18.88,157600.0,16.9069,16.9158,16.8533,16.8801,157600.0
2007-06-27 13:30:00,18.87,18.91,18.83,18.9,480000.0,16.8711,16.9069,16.8354,16.898,480000.0
2007-06-27 14:00:00,18.91,19.02,18.89,19.0,555200.0,16.9069,17.0053,16.889,16.9874,555200.0
2007-06-27 14:30:00,19.0,19.07,18.97,19.02,385200.0,16.9874,17.05,16.9606,17.0053,385200.0
2007-06-27 15:00:00,19.02,19.06,18.97,19.0,386000.0,17.0053,17.041,16.9606,16.9874,386000.0
2007-06-27 15:30:00,19.0,19.05,18.97,19.02,955600.0,16.9874,17.0321,16.9606,17.0053,955600.0
2007-06-28 09:30:00,18.89,18.97,18.8,18.93,634000.0,16.889,16.9606,16.8086,16.9248,634000.0
2007-06-28 10:00:00,18.95,19.12,18.95,19.11,581200.0,16.9427,17.0947,16.9427,17.0857,581200.0
2007-06-28 10:30:00,19.11,19.11,19.04,19.09,584400.0,17.0857,17.0857,17.0231,17.0678,584400.0
2007-06-28 11:00:00,19.08,19.15,19.06,19.15,276000.0,17.0589,17.1215,17.041,17.1215,276000.0
2007-06-28 11:30:00,19.15,19.23,19.12,19.21,322800.0,17.1215,17.193,17.0947,17.1751,322800.0
2007-06-28 12:00:00,19.22,19.35,19.21,19.3,754400.0,17.1841,17.3003,17.1751,17.2556,754400.0
2007-06-28 12:30:00,19.3,19.32,19.28,19.28,158000.0,17.2556,17.2735,17.2377,17.2377,158000.0
2007-06-28 13:00:00,19.28,19.28,19.24,19.25,250000.0,17.2377,17.2377,17.202,17.2109,250000.0
2007-06-28 13:30:00,19.25,19.25,19.21,19.23,224000.0,17.2109,17.2109,17.1751,17.193,224000.0
2007-06-28 14:00:00,19.23,19.31,19.18,19.26,1048000.0,17.193,17.2645,17.1483,17.2198,1048000.0
2007-06-28 14:30:00,19.25,19.32,19.19,19.25,627600.0,17.2109,17.2735,17.1572,17.2109,627600.0
2007-06-28 15:00:00,19.25,19.28,19.19,19.24,573200.0,17.2109,17.2377,17.1572,17.202,573200.0
2007-06-28 15:30:00,19.25,19.28,19.14,19.15,696400.0,17.2109,17.2377,17.1125,17.1215,696400.0
2007-06-29 09:30:00,19.22,19.25,19.04,19.09,777200.0,17.1841,17.2109,17.0231,17.0678,777200.0
2007-06-29 10:00:00,19.09,19.14,19.07,19.07,173200.0,17.0678,17.1125,17.05,17.05,173200.0
2007-06-29 10:30:00,19.09,19.12,19.04,19.1,190800.0,17.0678,17.0947,17.0231,17.0768,190800.0
2007-06-29 11:00:00,19.1,19.1,19.0,19.04,270400.0,17.0768,17.0768,16.9874,17.0231,270400.0
2007-06-29 11:30:00,19.04,19.05,18.97,18.98,357200.0,17.0231,17.0321,16.9606,16.9695,357200.0
2007-06-29 12:00:00,18.98,19.0,18.93,18.96,339600.0,16.9695,16.9874,16.9248,16.9516,339600.0
2007-06-29 12:30:00,18.96,18.97,18.88,18.89,340800.0,16.9516,16.9606,16.8801,16.889,340800.0
2007-06-29 13:00:00,18.89,18.92,18.88,18.89,362000.0,16.889,16.9158,16.8801,16.889,362000.0
2007-06-29 13:30:00,18.89,18.96,18.88,18.92,240400.0,16.889,16.9516,16.8801,16.9158,240400.0
2007-06-29 14:00:00,18.91,18.92,18.85,18.88,432800.0,16.9069,16.9158,16.8533,16.8801,432800.0
2007-06-29 14:30:00,18.88,19.15,18.86,18.91,672400.0,16.8801,17.1215,16.8622,16.9069,672400.0
2007-06-29 15:00:00,18.92,18.93,18.73,18.74,926400.0,16.9158,16.9248,16.746,16.7549,926400.0
2007-06-29 15:30:00,18.74,18.86,18.72,18.76,1298800.0,16.7549,16.8622,16.737,16.7728,1298800.0
2007-07-02 09:30:00,18.84,19.02,18.76,18.99,677200.0,16.8443,17.0053,16.7728,16.9784,677200.0
2007-07-02 10:00:00,19.0,19.06,18.99,19.04,424400.0,16.9874,17.041,16.9784,17.0231,424400.0
2007-07-02 10:30:00,19.04,19.11,19.01,19.06,430800.0,17.0231,17.0857,16.9963,17.041,430800.0
2007-07-02 11:00:00,19.06,19.07,19.03,19.04,349600.0,17.041,17.05,17.0142,17.0231,349600.0
2007-07-02 11:30:00,19.04,19.05,18.91,18.98,321600.0,17.0231,17.0321,16.9069,16.9695,321600.0
2007-07-02 12:00:00,18.98,18.99,18.89,18.96,214800.0,16.9695,16.9784,16.889,16.9516,214800.0
2007-07-02 12:30:00,18.96,18.99,18.93,18.99,234400.0,16.9516,16.9784,16.9248,16.9784,234400.0
2007-07-02 13:00:00,18.99,19.0,18.96,18.97,216400.0,16.9784,16.9874,16.9516,16.9606,216400.0
2007-07-02 13:30:00,18.97,19.02,18.97,18.99,312800.0,16.9606,17.0053,16.9606,16.9784,312800.0
2007-07-02 14:00:00,18.99,19.03,18.96,18.98,383200.0,16.9784,17.0142,16.9516,16.9695,383200.0
2007-07-02 14:30:00,18.98,19.03,18.97,18.99,362400.0,16.9695,17.0142,16.9606,16.9784,362400.0
2007-07-02 15:00:00,18.99,19.03,18.97,19.02,309200.0,16.9784,17.0142,16.9606,17.0053,309200.0
2007-07-02 15:30:00,19.02,19.06,19.0,19.06,548000.0,17.0053,17.041,16.9874,17.041,548000.0
2007-07-03 09:30:00,18.89,19.08,18.89,19.02,468400.0,16.889,17.0589,16.889,17.0053,468400.0
2007-07-03 10:00:00,19.0,19.02,18.93,18.95,320400.0,16.9874,17.0053,16.9248,16.9427,320400.0
2007-07-03 10:30:00,18.95,18.96,18.9,18.91,316800.0,16.9427,16.9516,16.898,16.9069,316800.0
2007-07-03 11:00:00,18.91,18.95,18.89,18.93,269200.0,16.9069,16.9427,16.889,16.9248,269200.0
2007-07-03 11:30:00,18.94,18.96,18.86,18.87,242800.0,16.9337,16.9516,16.8622,16.8711,242800.0
2007-07-03 12:00:00,18.87,18.89,18.86,18.88,325200.0,16.8711,16.889,16.8622,16.8801,325200.0
2007-07-03 12:30:00,18.88,18.88,18.83,18.86,748800.0,16.8801,16.8801,16.8354,16.8622,748800.0
2007-07-05 09:30:00,18.81,18.85,18.64,18.8,602400.0,16.8175,16.8533,16.6655,16.8086,602400.0
2007-07-05 10:00:00,18.8,18.84,18.74,18.79,321200.0,16.8086,16.8443,16.7549,16.7996,321200.0
2007-07-05 10:30:00,18.8,18.81,18.73,18.75,504400.0,16.8086,16.8175,16.746,16.7639,504400.0
2007-07-05 11:00:00,18.75,18.75,18.66,18.72,320800.0,16.7639,16.7639,16.6834,16.737,320800.0
2007-07-05 11:30:00,18.71,18.74,18.66,18.69,438800.0,16.7281,16.7549,16.6834,16.7102,438800.0
2007-07-05 12:00:00,18.69,18.69,18.61,18.62,664800.0,16.7102,16.7102,16.6387,16.6476,664800.0
2007-07-05 12:30:00,18.62,18.66,18.51,18.63,686400.0,16.6476,16.6834,16.5493,16.6566,686400.0
2007-07-05 13:00:00,18.63,18.66,18.61,18.64,265600.0,16.6566,16.6834,16.6387,16.6655,265600.0
2007-07-05 13:30:00,18.64,18.67,18.63,18.65,335600.0,16.6655,16.6923,16.6566,16.6744,335600.0
2007-07-05 14:00:00,18.65,18.69,18.64,18.68,390800.0,16.6744,16.7102,16.6655,16.7013,390800.0
2007-07-05 14:30:00,18.68,18.74,18.68,18.69,307200.0,16.7013,16.7549,16.7013,16.7102,307200.0
2007-07-05 15:00:00,18.69,18.7,18.61,18.65,577600.0,16.7102,16.7192,16.6387,16.6744,577600.0
2007-07-05 15:30:00,18.64,18.69,18.59,18.6,1165600.0,16.6655,16.7102,16.6208,16.6297,1165600.0
2007-07-06 09:30:00,18.72,18.93,18.72,18.83,948000.0,16.737,16.9248,16.737,16.8354,948000.0
2007-07-06 10:00:00,18.82,19.02,18.82,19.0,719600.0,16.8264,17.0053,16.8264,16.9874,719600.0
2007-07-06 10:30:00,19.0,19.19,18.98,19.19,953200.0,16.9874,17.1572,16.9695,17.1572,953200.0
2007-07-06 11:00:00,19.18,19.55,19.18,19.46,1602000.0,17.1483,17.4791,17.1483,17.3986,1602000.0
2007-07-06 11:30:00,19.46,19.48,19.39,19.44,706400.0,17.3986,17.4165,17.3361,17.3808,706400.0
2007-07-06 12:00:00,19.44,19.44,19.38,19.43,702400.0,17.3808,17.3808,17.3271,17.3718,702400.0
2007-07-06 12:30:00,19.42,19.47,19.42,19.44,388800.0,17.3629,17.4076,17.3629,17.3808,388800.0
2007-07-06 13:00:00,19.44,19.48,19.43,19.47,386800.0,17.3808,17.4165,17.3718,17.4076,386800.0
2007-07-06 13:30:00,19.48,19.65,19.47,19.61,891600.0,17.4165,17.5685,17.4076,17.5328,891600.0
2007-07-06 14:00:00,19.61,19.61,19.52,19.57,960000.0,17.5328,17.5328,17.4523,17.497,960000.0
2007-07-06 14:30:00,19.56,19.61,19.54,19.61,519200.0,17.4881,17.5328,17.4702,17.5328,519200.0
2007-07-06 15:00:00,19.61,19.64,19.59,19.62,774000.0,17.5328,17.5596,17.5149,17.5417,774000.0
2007-07-06 15:30:00,19.63,19.73,19.61,19.72,2218800.0,17.5506,17.64,17.5328,17.6311,2218800.0
2007-07-09 09:30:00,19.99,20.43,19.9,20.07,3788000.0,17.8725,18.2659,17.792,17.944,3788000.0
2007-07-09 10:00:00,20.07,20.16,19.98,20.07,1166400.0,17.944,18.0245,17.8636,17.944,1166400.0
2007-07-09 10:30:00,20.07,20.1,19.91,19.94,1398400.0,17.944,17.9709,17.801,17.8278,1398400.0
2007-07-09 11:00:00,19.93,19.99,19.89,19.98,1161600.0,17.8189,17.8725,17.7831,17.8636,1161600.0
2007-07-09 11:30:00,19.98,20.07,19.94,20.01,873200.0,17.8636,17.944,17.8278,17.8904,873200.0
2007-07-09 12:00:00,20.01,20.08,19.98,20.08,803200.0,17.8904,17.953,17.8636,17.953,803200.0
2007-07-09 12:30:00,20.08,20.24,20.03,20.22,1549200.0,17.953,18.096,17.9083,18.0781,1549200.0
2007-07-09 13:00:00,20.22,20.22,20.11,20.16,563600.0,18.0781,18.0781,17.9798,18.0245,563600.0
2007-07-09 13:30:00,20.16,20.16,20.09,20.12,690800.0,18.0245,18.0245,17.9619,17.9887,690800.0
2007-07-09 14:00:00,20.12,20.13,20.06,20.06,721200.0,17.9887,17.9977,17.9351,17.9351,721200.0
2007-07-09 14:30:00,20.09,20.15,20.06,20.1,491200.0,17.9619,18.0156,17.9351,17.9709,491200.0
2007-07-09 15:00:00,20.11,20.14,20.08,20.09,856400.0,17.9798,18.0066,17.953,17.9619,856400.0
2007-07-09 15:30:00,20.09,20.11,19.99,20.0,1962400.0,17.9619,17.9798,17.8725,17.8814,1962400.0
2007-07-10 09:30:00,19.99,20.02,19.71,19.8,1582400.0,17.8725,17.8993,17.6222,17.7026,1582400.0
2007-07-10 10:00:00,19.79,19.86,19.76,19.84,550000.0,17.6937,17.7563,17.6669,17.7384,550000.0
2007-07-10 10:30:00,19.84,19.84,19.76,19.8,711200.0,17.7384,17.7384,17.6669,17.7026,711200.0
2007-07-10 11:00:00,19.8,19.99,19.8,19.94,716800.0,17.7026,17.8725,17.7026,17.8278,716800.0
2007-07-10 11:30:00,19.93,20.0,19.9,19.97,907600.0,17.8189,17.8814,17.792,17.8546,907600.0
2007-07-10 12:00:00,19.97,19.99,19.9,19.93,314800.0,17.8546,17.8725,17.792,17.8189,314800.0
2007-07-10 12:30:00,19.93,19.93,19.5,19.58,3000800.0,17.8189,17.8189,17.4344,17.5059,3000800.0
2007-07-10 13:00:00,19.59,19.67,19.58,19.62,1784400.0,17.5149,17.5864,17.5059,17.5417,1784400.0
2007-07-10 13:30:00,19.62,19.65,19.56,19.6,14320400.0,17.5417,17.5685,17.4881,17.5238,14320400.0
2007-07-10 14:00:00,19.6,19.75,19.6,19.74,2119200.0,17.5238,17.6579,17.5238,17.649,2119200.0
2007-07-10 14:30:00,19.74,19.98,19.74,19.92,3207600.0,17.649,17.8636,17.649,17.8099,3207600.0
2007-07-10 15:00:00,19.92,19.98,19.8,19.94,2692400.0,17.8099,17.8636,17.7026,17.8278,2692400.0
2007-07-10 15:30:00,19.94,19.98,19.88,19.97,3797200.0,17.8278,17.8636,17.7742,17.8546,3797200.0
2007-07-11 09:30:00,19.71,20.05,19.7,19.78,2449600.0,17.6222,17.9262,17.6132,17.6848,2449600.0
2007-07-11 10:00:00,19.76,19.96,19.71,19.96,830000.0,17.6669,17.8457,17.6222,17.8457,830000.0
2007-07-11 10:30:00,19.97,20.03,19.89,19.97,634800.0,17.8546,17.9083,17.7831,17.8546,634800.0
2007-07-11 11:00:00,19.98,20.08,19.97,20.08,968400.0,17.8636,17.953,17.8546,17.953,968400.0
2007-07-11 11:30:00,20.07,20.17,20.0,20.13,852800.0,17.944,18.0334,17.8814,17.9977,852800.0
2007-07-11 12:00:00,20.1,20.28,19.92,20.27,1546000.0,17.9709,18.1318,17.8099,18.1228,1546000.0
2007-07-11 12:30:00,20.22,20.42,20.22,20.41,1712400.0,18.0781,18.257,18.0781,18.248,1712400.0
2007-07-11 13:00:00,20.41,20.48,20.36,20.45,801600.0,18.248,18.3106,18.2033,18.2838,801600.0
2007-07-11 13:30:00,20.45,20.48,20.4,20.4,1554400.0,18.2838,18.3106,18.2391,18.2391,1554400.0
2007-07-11 14:00:00,20.4,20.43,20.29,20.31,2007200.0,18.2391,18.2659,18.1407,18.1586,2007200.0
2007-07-11 14:30:00,20.3,20.35,20.29,20.35,921200.0,18.1497,18.1944,18.1407,18.1944,921200.0
2007-07-11 15:00:00,20.34,20.52,20.34,20.51,1484000.0,18.1854,18.3464,18.1854,18.3374,1484000.0
2007-07-11 15:30:00,20.51,20.56,20.44,20.54,1962000.0,18.3374,18.3821,18.2748,18.3642,1962000.0
2007-07-12 09:30:00,20.86,21.32,20.79,21.02,3778000.0,18.6503,19.0616,18.5878,18.7934,3778000.0
2007-07-12 10:00:00,21.04,21.13,20.93,21.0,1471600.0,18.8113,18.8917,18.7129,18.7755,1471600.0
2007-07-12 10:30:00,20.98,21.08,20.96,21.02,770800.0,18.7576,18.847,18.7398,18.7934,770800.0
2007-07-12 11:00:00,21.03,21.08,21.0,21.03,1147200.0,18.8023,18.847,18.7755,18.8023,1147200.0
2007-07-12 11:30:00,21.03,21.08,20.54,21.07,1004800.0,18.8023,18.847,18.3642,18.8381,1004800.0
2007-07-12 12:00:00,21.06,21.13,20.96,21.13,912400.0,18.8292,18.8917,18.7398,18.8917,912400.0
2007-07-12 12:30:00,21.1,21.17,21.09,21.11,674400.0,18.8649,18.9275,18.856,18.8739,674400.0
2007-07-12 13:00:00,21.11,21.18,21.09,21.14,466800.0,18.8739,18.9365,18.856,18.9007,466800.0
2007-07-12 13:30:00,21.13,21.29,21.13,21.2,912800.0,18.8917,19.0348,18.8917,18.9543,912800.0
2007-07-12 14:00:00,21.2,21.28,21.16,21.28,819200.0,18.9543,19.0259,18.9186,19.0259,819200.0
2007-07-12 14:30:00,21.21,21.49,21.21,21.47,1424000.0,18.9633,19.2136,18.9633,19.1957,1424000.0
2007-07-12 15:00:00,21.48,21.49,21.36,21.41,1071600.0,19.2047,19.2136,19.0974,19.1421,1071600.0
2007-07-12 15:30:00,21.41,21.61,21.39,21.61,2615200.0,19.1421,19.3209,19.1242,19.3209,2615200.0
2007-07-13 09:30:00,21.55,21.58,21.07,21.09,2522400.0,19.2673,19.2941,18.8381,18.856,2522400.0
2007-07-13 10:00:00,21.09,21.3,20.98,21.02,1521600.0,18.856,19.0437,18.7576,18.7934,1521600.0
2007-07-13 10:30:00,21.01,21.13,21.0,21.05,1011600.0,18.7845,18.8917,18.7755,18.8202,1011600.0
2007-07-13 11:00:00,21.05,21.21,21.05,21.17,769600.0,18.8202,18.9633,18.8202,18.9275,769600.0
2007-07-13 11:30:00,21.17,21.18,21.09,21.17,487200.0,18.9275,18.9365,18.856,18.9275,487200.0
2007-07-13 12:00:00,21.17,21.24,21.14,21.18,567200.0,18.9275,18.9901,18.9007,18.9365,567200.0
2007-07-13 12:30:00,21.18,21.28,21.15,21.27,351200.0,18.9365,19.0259,18.9096,19.0169,351200.0
2007-07-13 13:00:00,21.27,21.28,21.21,21.26,422000.0,19.0169,19.0259,18.9633,19.008,422000.0
2007-07-13 13:30:00,21.26,21.33,21.23,21.3,442800.0,19.008,19.0706,18.9812,19.0437,442800.0
2007-07-13 14:00:00,21.31,21.39,21.3,21.37,464000.0,19.0527,19.1242,19.0437,19.1063,464000.0
2007-07-13 14:30:00,21.38,21.5,21.36,21.45,711600.0,19.1153,19.2226,19.0974,19.1779,711600.0
2007-07-13 15:00:00,21.45,21.49,21.38,21.46,599200.0,19.1779,19.2136,19.1153,19.1868,599200.0
2007-07-13 15:30:00,21.46,21.56,21.44,21.54,1083600.0,19.1868,19.2762,19.1689,19.2583,1083600.0
2007-07-16 09:30:00,21.47,21.5,21.21,21.45,1406000.0,19.1957,19.2226,18.9633,19.1779,1406000.0
2007-07-16 10:00:00,21.44,21.44,21.28,21.37,528400.0,19.1689,19.1689,19.0259,19.1063,528400.0
2007-07-16 10:30:00,21.36,21.37,21.31,21.32,415200.0,19.0974,19.1063,19.0527,19.0616,415200.0
2007-07-16 11:00:00,21.32,21.4,21.31,21.31,310000.0,19.0616,19.1331,19.0527,19.0527,310000.0
2007-07-16 11:30:00,21.31,21.36,21.31,21.34,309200.0,19.0527,19.0974,19.0527,19.0795,309200.0
2007-07-16 12:00:00,21.34,21.39,21.33,21.39,505600.0,19.0795,19.1242,19.0706,19.1242,505600.0
2007-07-16 12:30:00,21.38,21.38,21.34,21.37,140000.0,19.1153,19.1153,19.0795,19.1063,140000.0
2007-07-16 13:00:00,21.36,21.43,21.36,21.41,287600.0,19.0974,19.16,19.0974,19.1421,287600.0
2007-07-16 13:30:00,21.41,21.41,21.31,21.35,588000.0,19.1421,19.1421,19.0527,19.0884,588000.0
2007-07-16 14:00:00,21.35,21.37,21.33,21.36,188000.0,19.0884,19.1063,19.0706,19.0974,188000.0
2007-07-16 14:30:00,21.36,21.42,21.34,21.42,302000.0,19.0974,19.151,19.0795,19.151,302000.0
2007-07-16 15:00:00,21.42,21.46,21.4,21.45,294800.0,19.151,19.1868,19.1331,19.1779,294800.0
2007-07-16 15:30:00,21.44,21.45,21.37,21.43,651600.0,19.1689,19.1779,19.1063,19.16,651600.0
2007-07-17 09:30:00,21.43,21.58,21.28,21.29,544800.0,19.16,19.2941,19.0259,19.0348,544800.0
2007-07-17 10:00:00,21.28,21.29,21.14,21.19,752000.0,19.0259,19.0348,18.9007,18.9454,752000.0
2007-07-17 10:30:00,21.19,21.22,21.18,21.18,501200.0,18.9454,18.9722,18.9365,18.9365,501200.0
2007-07-17 11:00:00,21.19,21.2,21.06,21.13,491600.0,18.9454,18.9543,18.8292,18.8917,491600.0
2007-07-17 11:30:00,21.13,21.16,21.07,21.08,410400.0,18.8917,18.9186,18.8381,18.847,410400.0
2007-07-17 12:00:00,21.08,21.11,21.04,21.04,500800.0,18.847,18.8739,18.8113,18.8113,500800.0
2007-07-17 12:30:00,21.04,21.07,21.01,21.07,310000.0,18.8113,18.8381,18.7845,18.8381,310000.0
2007-07-17 13:00:00,21.07,21.08,21.04,21.07,475600.0,18.8381,18.847,18.8113,18.8381,475600.0
2007-07-17 13:30:00,21.07,21.16,21.07,21.1,362400.0,18.8381,18.9186,18.8381,18.8649,362400.0
2007-07-17 14:00:00,21.1,21.23,21.1,21.17,1991600.0,18.8649,18.9812,18.8649,18.9275,1991600.0
2007-07-17 14:30:00,21.17,21.17,21.12,21.15,320800.0,18.9275,18.9275,18.8828,18.9096,320800.0
2007-07-17 15:00:00,21.15,21.17,21.12,21.14,546000.0,18.9096,18.9275,18.8828,18.9007,546000.0
2007-07-17 15:30:00,21.14,21.15,21.07,21.13,852800.0,18.9007,18.9096,18.8381,18.8917,852800.0
2007-07-18 09:30:00,21.06,21.36,21.06,21.18,567200.0,18.8292,19.0974,18.8292,18.9365,567200.0
2007-07-18 10:00:00,21.2,21.25,21.02,21.17,392800.0,18.9543,18.999,18.7934,18.9275,392800.0
2007-07-18 10:30:00,21.16,21.25,21.05,21.07,272000.0,18.9186,18.999,18.8202,18.8381,272000.0
2007-07-18 11:00:00,21.06,21.13,21.01,21.05,530400.0,18.8292,18.8917,18.7845,18.8202,530400.0
2007-07-18 11:30:00,21.04,21.06,20.94,21.0,365200.0,18.8113,18.8292,18.7219,18.7755,365200.0
2007-07-18 12:00:00,21.0,21.12,20.99,21.12,1154000.0,18.7755,18.8828,18.7666,18.8828,1154000.0
2007-07-18 12:30:00,21.12,21.12,20.99,21.0,363600.0,18.8828,18.8828,18.7666,18.7755,363600.0
2007-07-18 13:00:00,21.0,21.11,20.97,21.11,348800.0,18.7755,18.8739,18.7487,18.8739,348800.0
2007-07-18 13:30:00,21.11,21.17,21.08,21.11,392400.0,18.8739,18.9275,18.847,18.8739,392400.0
2007-07-18 14:00:00,21.11,21.18,21.07,21.07,157200.0,18.8739,18.9365,18.8381,18.8381,157200.0
2007-07-18 14:30:00,21.07,21.11,21.03,21.07,225600.0,18.8381,18.8739,18.8023,18.8381,225600.0
2007-07-18 15:00:00,21.07,21.15,21.06,21.13,574800.0,18.8381,18.9096,18.8292,18.8917,574800.0
2007-07-18 15:30:00,21.13,21.29,21.1,21.25,707600.0,18.8917,19.0348,18.8649,18.999,707600.0
2007-07-19 09:30:00,21.59,22.0,21.56,21.7,1390000.0,19.303,19.6696,19.2762,19.4014,1390000.0
2007-07-19 10:00:00,21.7,21.73,21.55,21.72,512000.0,19.4014,19.4282,19.2673,19.4193,512000.0
2007-07-19 10:30:00,21.71,21.73,21.61,21.72,318800.0,19.4103,19.4282,19.3209,19.4193,318800.0
2007-07-19 11:00:00,21.72,21.87,21.72,21.79,519200.0,19.4193,19.5534,19.4193,19.4818,519200.0
2007-07-19 11:30:00,21.8,21.82,21.68,21.69,426400.0,19.4908,19.5087,19.3835,19.3924,426400.0
2007-07-19 12:00:00,21.7,21.79,21.66,21.76,550000.0,19.4014,19.4818,19.3656,19.455,550000.0
2007-07-19 12:30:00,21.77,21.96,21.76,21.85,495200.0,19.464,19.6338,19.455,19.5355,495200.0
2007-07-19 13:00:00,21.85,21.91,21.78,21.89,327600.0,19.5355,19.5891,19.4729,19.5712,327600.0
2007-07-19 13:30:00,21.89,21.89,21.78,21.79,456400.0,19.5712,19.5712,19.4729,19.4818,456400.0
2007-07-19 14:00:00,21.79,21.8,21.7,21.76,523600.0,19.4818,19.4908,19.4014,19.455,523600.0
2007-07-19 14:30:00,21.75,21.83,21.75,21.83,282000.0,19.4461,19.5176,19.4461,19.5176,282000.0
2007-07-19 15:00:00,21.83,21.87,21.77,21.82,662400.0,19.5176,19.5534,19.464,19.5087,662400.0
2007-07-19 15:30:00,21.81,21.91,21.76,21.86,1178000.0,19.4997,19.5891,19.455,19.5444,1178000.0
2007-07-20 09:30:00,21.92,22.1,21.63,21.65,2108400.0,19.5981,19.759,19.3388,19.3567,2108400.0
2007-07-20 10:00:00,21.65,21.74,21.59,21.65,330000.0,19.3567,19.4371,19.303,19.3567,330000.0
2007-07-20 10:30:00,21.65,21.7,21.6,21.62,307200.0,19.3567,19.4014,19.312,19.3298,307200.0
2007-07-20 11:00:00,21.6,21.75,21.6,21.66,326800.0,19.312,19.4461,19.312,19.3656,326800.0
2007-07-20 11:30:00,21.66,21.66,21.43,21.53,454400.0,19.3656,19.3656,19.16,19.2494,454400.0
2007-07-20 12:00:00,21.52,21.62,21.42,21.61,245600.0,19.2404,19.3298,19.151,19.3209,245600.0
2007-07-20 12:30:00,21.61,21.61,21.41,21.43,269200.0,19.3209,19.3209,19.1421,19.16,269200.0
2007-07-20 13:00:00,21.45,21.49,21.38,21.45,334400.0,19.1779,19.2136,19.1153,19.1779,334400.0
2007-07-20 13:30:00,21.46,21.48,21.43,21.46,279200.0,19.1868,19.2047,19.16,19.1868,279200.0
2007-07-20 14:00:00,21.46,21.5,21.43,21.46,516400.0,19.1868,19.2226,19.16,19.1868,516400.0
2007-07-20 14:30:00,21.46,21.48,21.44,21.47,548800.0,19.1868,19.2047,19.1689,19.1957,548800.0
2007-07-20 15:00:00,21.47,21.53,21.46,21.52,887200.0,19.1957,19.2494,19.1868,19.2404,887200.0
2007-07-20 15:30:00,21.53,21.53,21.4,21.46,628400.0,19.2494,19.2494,19.1331,19.1868,628400.0
2007-07-23 09:30:00,21.54,21.64,21.44,21.49,1078800.0,19.2583,19.3477,19.1689,19.2136,1078800.0
2007-07-23 10:00:00,21.49,21.53,21.3,21.41,370400.0,19.2136,19.2494,19.0437,19.1421,370400.0
2007-07-23 10:30:00,21.41,21.44,21.26,21.44,438400.0,19.1421,19.1689,19.008,19.1689,438400.0
2007-07-23 11:00:00,21.44,21.5,21.4,21.43,587200.0,19.1689,19.2226,19.1331,19.16,587200.0
2007-07-23 11:30:00,21.43,21.45,21.3,21.35,279600.0,19.16,19.1779,19.0437,19.0884,279600.0
2007-07-23 12:00:00,21.36,21.44,21.36,21.4,253600.0,19.0974,19.1689,19.0974,19.1331,253600.0
2007-07-23 12:30:00,21.41,21.51,21.4,21.42,362400.0,19.1421,19.2315,19.1331,19.151,362400.0
2007-07-23 13:00:00,21.42,21.48,21.37,21.38,124400.0,19.151,19.2047,19.1063,19.1153,124400.0
2007-07-23 13:30:00,21.37,21.37,21.28,21.32,258800.0,19.1063,19.1063,19.0259,19.0616,258800.0
2007-07-23 14:00:00,21.32,21.35,21.25,21.26,200000.0,19.0616,19.0884,18.999,19.008,200000.0
2007-07-23 14:30:00,21.27,21.36,21.27,21.32,230800.0,19.0169,19.0974,19.0169,19.0616,230800.0
2007-07-23 15:00:00,21.32,21.33,21.25,21.25,347200.0,19.0616,19.0706,18.999,18.999,347200.0
2007-07-23 15:30:00,21.26,21.28,21.21,21.27,742800.0,19.008,19.0259,18.9633,19.0169,742800.0
2007-07-24 09:30:00,21.06,21.47,20.95,20.99,800800.0,18.8292,19.1957,18.7308,18.7666,800800.0
2007-07-24 10:00:00,21.0,21.19,20.8,21.19,288000.0,18.7755,18.9454,18.5967,18.9454,288000.0
2007-07-24 10:30:00,21.19,21.27,21.11,21.21,392000.0,18.9454,19.0169,18.8739,18.9633,392000.0
2007-07-24 11:00:00,21.22,21.23,21.09,21.1,205200.0,18.9722,18.9812,18.856,18.8649,205200.0
2007-07-24 11:30:00,21.11,21.11,20.99,21.08,139200.0,18.8739,18.8739,18.7666,18.847,139200.0
2007-07-24 12:00:00,21.08,21.13,21.0,21.12,189200.0,18.847,18.8917,18.7755,18.8828,189200.0
2007-07-24 12:30:00,21.12,21.23,21.12,21.17,125200.0,18.8828,18.9812,18.8828,18.9275,125200.0
2007-07-24 13:00:00,21.17,21.2,21.1,21.1,76800.0,18.9275,18.9543,18.8649,18.8649,76800.0
2007-07-24 13:30:00,21.1,21.12,20.99,21.0,226400.0,18.8649,18.8828,18.7666,18.7755,226400.0
2007-07-24 14:00:00,21.0,21.22,20.9,20.95,510800.0,18.7755,18.9722,18.6861,18.7308,510800.0
2007-07-24 14:30:00,20.95,20.96,20.78,20.82,914800.0,18.7308,18.7398,18.5788,18.6146,914800.0
2007-07-24 15:00:00,20.82,20.88,20.74,20.85,1040800.0,18.6146,18.6682,18.5431,18.6414,1040800.0
2007-07-24 15:30:00,20.84,20.85,20.73,20.82,1046000.0,18.6325,18.6414,18.5341,18.6146,1046000.0
2007-07-25 09:30:00,20.98,21.18,20.9,20.97,262000.0,18.7576,18.9365,18.6861,18.7487,262000.0
2007-07-25 10:00:00,20.95,21.02,20.76,20.78,406800.0,18.7308,18.7934,18.5609,18.5788,406800.0
2007-07-25 10:30:00,20.78,20.8,20.53,20.68,709200.0,18.5788,18.5967,18.3553,18.4894,709200.0
2007-07-25 11:00:00,20.67,20.75,20.55,20.75,744800.0,18.4805,18.552,18.3732,18.552,744800.0
2007-07-25 11:30:00,20.75,20.79,20.71,20.72,378000.0,18.552,18.5878,18.5162,18.5252,378000.0
2007-07-25 12:00:00,20.74,20.75,20.64,20.74,191200.0,18.5431,18.552,18.4537,18.5431,191200.0
2007-07-25 12:30:00,20.74,20.75,20.68,20.73,517600.0,18.5431,18.552,18.4894,18.5341,517600.0
2007-07-25 13:00:00,20.73,20.76,20.66,20.67,398000.0,18.5341,18.5609,18.4715,18.4805,398000.0
2007-07-25 13:30:00,20.66,20.66,20.55,20.57,368800.0,18.4715,18.4715,18.3732,18.3911,368800.0
2007-07-25 14:00:00,20.57,20.7,20.55,20.65,443200.0,18.3911,18.5073,18.3732,18.4626,443200.0
2007-07-25 14:30:00,20.65,20.66,20.54,20.59,641600.0,18.4626,18.4715,18.3642,18.4089,641600.0
2007-07-25 15:00:00,20.59,20.74,20.58,20.67,770000.0,18.4089,18.5431,18.4,18.4805,770000.0
2007-07-25 15:30:00,20.68,20.68,20.56,20.57,979200.0,18.4894,18.4894,18.3821,18.3911,979200.0
2007-07-26 09:30:00,20.38,20.45,20.09,20.44,947200.0,18.2212,18.2838,17.9619,18.2748,947200.0
2007-07-26 10:00:00,20.44,20.65,20.39,20.55,894800.0,18.2748,18.4626,18.2301,18.3732,894800.0
2007-07-26 10:30:00,20.57,20.61,20.46,20.48,378000.0,18.3911,18.4268,18.2927,18.3106,378000.0
2007-07-26 11:00:00,20.48,20.48,20.24,20.27,391600.0,18.3106,18.3106,18.096,18.1228,391600.0
2007-07-26 11:30:00,20.27,20.35,20.18,20.28,454800.0,18.1228,18.1944,18.0424,18.1318,454800.0
2007-07-26 12:00:00,20.29,20.33,20.14,20.18,286800.0,18.1407,18.1765,18.0066,18.0424,286800.0
2007-07-26 12:30:00,20.19,20.19,20.0,20.1,568400.0,18.0513,18.0513,17.8814,17.9709,568400.0
2007-07-26 13:00:00,20.1,20.29,20.09,20.16,679200.0,17.9709,18.1407,17.9619,18.0245,679200.0
2007-07-26 13:30:00,20.14,20.18,20.04,20.13,640800.0,18.0066,18.0424,17.9172,17.9977,640800.0
2007-07-26 14:00:00,20.13,20.18,20.07,20.11,855600.0,17.9977,18.0424,17.944,17.9798,855600.0
2007-07-26 14:30:00,20.13,20.22,20.06,20.11,728000.0,17.9977,18.0781,17.9351,17.9798,728000.0
2007-07-26 15:00:00,20.11,20.43,20.05,20.27,693200.0,17.9798,18.2659,17.9262,18.1228,693200.0
2007-07-26 15:30:00,20.27,20.48,20.23,20.45,1232000.0,18.1228,18.3106,18.0871,18.2838,1232000.0
2007-07-27 09:30:00,20.42,20.58,19.92,20.44,1584400.0,18.257,18.4,17.8099,18.2748,1584400.0
2007-07-27 10:00:00,20.43,20.58,20.42,20.57,1333600.0,18.2659,18.4,18.257,18.3911,1333600.0
2007-07-27 10:30:00,20.57,20.63,20.43,20.54,949200.0,18.3911,18.4447,18.2659,18.3642,949200.0
2007-07-27 11:00:00,20.54,20.59,20.46,20.5,1008400.0,18.3642,18.4089,18.2927,18.3285,1008400.0
2007-07-27 11:30:00,20.5,20.53,20.44,20.45,646400.0,18.3285,18.3553,18.2748,18.2838,646400.0
2007-07-27 12:00:00,20.45,20.58,20.37,20.57,835600.0,18.2838,18.4,18.2123,18.3911,835600.0
2007-07-27 12:30:00,20.57,20.63,20.46,20.47,369600.0,18.3911,18.4447,18.2927,18.3017,369600.0
2007-07-27 13:00:00,20.48,20.56,20.45,20.48,354000.0,18.3106,18.3821,18.2838,18.3106,354000.0
2007-07-27 13:30:00,20.48,20.74,20.43,20.66,550800.0,18.3106,18.5431,18.2659,18.4715,550800.0
2007-07-27 14:00:00,20.66,20.67,20.52,20.54,338800.0,18.4715,18.4805,18.3464,18.3642,338800.0
2007-07-27 14:30:00,20.52,20.79,20.52,20.75,683600.0,18.3464,18.5878,18.3464,18.552,683600.0
2007-07-27 15:00:00,20.75,20.77,20.63,20.66,667600.0,18.552,18.5699,18.4447,18.4715,667600.0
2007-07-27 15:30:00,20.66,20.69,20.39,20.39,1119200.0,18.4715,18.4984,18.2301,18.2301,1119200.0
2007-07-30 09:30:00,20.4,20.74,20.25,20.45,947200.0,18.2391,18.5431,18.105,18.2838,947200.0
2007-07-30 10:00:00,20.47,20.52,20.35,20.43,398400.0,18.3017,18.3464,18.1944,18.2659,398400.0
2007-07-30 10:30:00,20.41,20.44,20.25,20.3,364000.0,18.248,18.2748,18.105,18.1497,364000.0
2007-07-30 11:00:00,20.3,20.38,20.26,20.32,402800.0,18.1497,18.2212,18.1139,18.1675,402800.0
2007-07-30 11:30:00,20.32,20.42,20.21,20.38,252400.0,18.1675,18.257,18.0692,18.2212,252400.0
2007-07-30 12:00:00,20.38,20.47,20.36,20.46,385600.0,18.2212,18.3017,18.2033,18.2927,385600.0
2007-07-30 12:30:00,20.47,20.69,20.46,20.62,510800.0,18.3017,18.4984,18.2927,18.4358,510800.0
2007-07-30 13:00:00,20.64,20.83,20.61,20.67,584000.0,18.4537,18.6235,18.4268,18.4805,584000.0
2007-07-30 13:30:00,20.68,20.85,20.61,20.84,494800.0,18.4894,18.6414,18.4268,18.6325,494800.0
2007-07-30 14:00:00,20.85,20.9,20.79,20.79,454000.0,18.6414,18.6861,18.5878,18.5878,454000.0
2007-07-30 14:30:00,20.79,20.88,20.72,20.86,328000.0,18.5878,18.6682,18.5252,18.6503,328000.0
2007-07-30 15:00:00,20.86,20.96,20.84,20.91,405600.0,18.6503,18.7398,18.6325,18.6951,405600.0
2007-07-30 15:30:00,20.91,20.95,20.75,20.82,902000.0,18.6951,18.7308,18.552,18.6146,902000.0
2007-07-31 09:30:00,21.22,21.24,21.0,21.05,1362000.0,18.9722,18.9901,18.7755,18.8202,1362000.0
2007-07-31 10:00:00,21.05,21.09,20.95,20.95,881600.0,18.8202,18.856,18.7308,18.7308,881600.0
2007-07-31 10:30:00,20.96,20.98,20.75,20.85,706800.0,18.7398,18.7576,18.552,18.6414,706800.0
2007-07-31 11:00:00,20.85,20.99,20.77,20.93,347200.0,18.6414,18.7666,18.5699,18.7129,347200.0
2007-07-31 11:30:00,20.93,20.97,20.81,20.88,508800.0,18.7129,18.7487,18.6056,18.6682,508800.0
2007-07-31 12:00:00,20.86,20.92,20.75,20.9,264400.0,18.6503,18.704,18.552,18.6861,264400.0
2007-07-31 12:30:00,20.91,20.94,20.82,20.87,283600.0,18.6951,18.7219,18.6146,18.6593,283600.0
2007-07-31 13:00:00,20.87,20.9,20.75,20.84,463200.0,18.6593,18.6861,18.552,18.6325,463200.0
2007-07-31 13:30:00,20.84,20.91,20.65,20.69,722800.0,18.6325,18.6951,18.4626,18.4984,722800.0
2007-07-31 14:00:00,20.69,20.72,20.55,20.57,1020800.0,18.4984,18.5252,18.3732,18.3911,1020800.0
2007-07-31 14:30:00,20.59,20.61,20.29,20.45,1374400.0,18.4089,18.4268,18.1407,18.2838,1374400.0
2007-07-31 15:00:00,20.45,20.63,20.44,20.58,937600.0,18.2838,18.4447,18.2748,18.4,937600.0
2007-07-31 15:30:00,20.59,20.63,20.15,20.23,1470800.0,18.4089,18.4447,18.0156,18.0871,1470800.0
2007-08-01 09:30:00,20.07,20.59,19.63,19.82,4419200.0,17.944,18.4089,17.5506,17.7205,4419200.0
2007-08-01 10:00:00,19.81,20.13,19.75,20.1,2669600.0,17.7116,17.9977,17.6579,17.9709,2669600.0
2007-08-01 10:30:00,20.1,20.32,20.01,20.16,1616400.0,17.9709,18.1675,17.8904,18.0245,1616400.0
2007-08-01 11:00:00,20.16,20.37,20.09,20.35,1174000.0,18.0245,18.2123,17.9619,18.1944,1174000.0
2007-08-01 11:30:00,20.35,20.37,20.16,20.28,827200.0,18.1944,18.2123,18.0245,18.1318,827200.0
2007-08-01 12:00:00,20.28,20.34,20.12,20.28,527200.0,18.1318,18.1854,17.9887,18.1318,527200.0
2007-08-01 12:30:00,20.29,20.32,20.16,20.25,377600.0,18.1407,18.1675,18.0245,18.105,377600.0
2007-08-01 13:00:00,20.25,20.25,19.92,19.99,714400.0,18.105,18.105,17.8099,17.8725,714400.0
2007-08-01 13:30:00,20.0,20.23,19.99,20.08,547600.0,17.8814,18.0871,17.8725,17.953,547600.0
2007-08-01 14:00:00,20.08,20.16,19.97,20.08,442000.0,17.953,18.0245,17.8546,17.953,442000.0
2007-08-01 14:30:00,20.08,20.16,19.93,20.05,556400.0,17.953,18.0245,17.8189,17.9262,556400.0
2007-08-01 15:00:00,20.05,20.21,19.89,20.08,661600.0,17.9262,18.0692,17.7831,17.953,661600.0
2007-08-01 15:30:00,20.08,20.31,20.0,20.2,1366400.0,17.953,18.1586,17.8814,18.0603,1366400.0
2007-08-02 09:30:00,20.32,20.67,20.31,20.61,1160000.0,18.1675,18.4805,18.1586,18.4268,1160000.0
2007-08-02 10:00:00,20.61,20.63,20.49,20.54,826400.0,18.4268,18.4447,18.3195,18.3642,826400.0
2007-08-02 10:30:00,20.54,20.7,20.5,20.58,722800.0,18.3642,18.5073,18.3285,18.4,722800.0
2007-08-02 11:00:00,20.56,20.58,20.45,20.55,870400.0,18.3821,18.4,18.2838,18.3732,870400.0
2007-08-02 11:30:00,20.56,20.68,20.5,20.68,370800.0,18.3821,18.4894,18.3285,18.4894,370800.0
2007-08-02 12:00:00,20.68,20.69,20.55,20.56,233200.0,18.4894,18.4984,18.3732,18.3821,233200.0
2007-08-02 12:30:00,20.55,20.6,20.51,20.55,180000.0,18.3732,18.4179,18.3374,18.3732,180000.0
2007-08-02 13:00:00,20.55,20.59,20.53,20.58,413200.0,18.3732,18.4089,18.3553,18.4,413200.0
2007-08-02 13:30:00,20.59,20.63,20.57,20.62,564400.0,18.4089,18.4447,18.3911,18.4358,564400.0
2007-08-02 14:00:00,20.62,20.71,20.57,20.61,921200.0,18.4358,18.5162,18.3911,18.4268,921200.0
2007-08-02 14:30:00,20.61,20.68,20.61,20.66,755600.0,18.4268,18.4894,18.4268,18.4715,755600.0
2007-08-02 15:00:00,20.67,20.89,20.66,20.87,1396400.0,18.4805,18.6772,18.4715,18.6593,1396400.0
2007-08-02 15:30:00,20.87,21.06,20.84,20.97,2375200.0,18.6593,18.8292,18.6325,18.7487,2375200.0
2007-08-03 09:30:00,21.03,21.05,20.77,20.8,418400.0,18.8023,18.8202,18.5699,18.5967,418400.0
2007-08-03 10:00:00,20.8,20.96,20.67,20.96,564400.0,18.5967,18.7398,18.4805,18.7398,564400.0
2007-08-03 10:30:00,20.96,20.98,20.74,20.87,486400.0,18.7398,18.7576,18.5431,18.6593,486400.0
2007-08-03 11:00:00,20.86,20.94,20.85,20.93,577600.0,18.6503,18.7219,18.6414,18.7129,577600.0
2007-08-03 11:30:00,20.94,21.04,20.88,20.99,426000.0,18.7219,18.8113,18.6682,18.7666,426000.0
2007-08-03 12:00:00,20.99,21.12,20.98,21.02,616800.0,18.7666,18.8828,18.7576,18.7934,616800.0
2007-08-03 12:30:00,21.02,21.06,20.92,20.93,408800.0,18.7934,18.8292,18.704,18.7129,408800.0
2007-08-03 13:00:00,20.93,21.02,20.89,21.0,258400.0,18.7129,18.7934,18.6772,18.7755,258400.0
2007-08-03 13:30:00,21.0,21.09,20.98,21.07,524800.0,18.7755,18.856,18.7576,18.8381,524800.0
2007-08-03 14:00:00,21.07,21.14,20.91,20.91,641600.0,18.8381,18.9007,18.6951,18.6951,641600.0
2007-08-03 14:30:00,20.92,21.01,20.9,20.93,589200.0,18.704,18.7845,18.6861,18.7129,589200.0
2007-08-03 15:00:00,20.94,20.97,20.84,20.88,664800.0,18.7219,18.7487,18.6325,18.6682,664800.0
2007-08-03 15:30:00,20.86,20.92,20.71,20.72,1106000.0,18.6503,18.704,18.5162,18.5252,1106000.0
2007-08-06 09:30:00,20.87,20.87,20.58,20.7,1110400.0,18.6593,18.6593,18.4,18.5073,1110400.0
2007-08-06 10:00:00,20.7,20.7,20.26,20.28,783200.0,18.5073,18.5073,18.1139,18.1318,783200.0
2007-08-06 10:30:00,20.28,20.46,20.26,20.44,690800.0,18.1318,18.2927,18.1139,18.2748,690800.0
2007-08-06 11:00:00,20.44,20.51,20.42,20.5,492800.0,18.2748,18.3374,18.257,18.3285,492800.0
2007-08-06 11:30:00,20.5,20.6,20.39,20.52,460000.0,18.3285,18.4179,18.2301,18.3464,460000.0
2007-08-06 12:00:00,20.52,20.56,20.43,20.52,284800.0,18.3464,18.3821,18.2659,18.3464,284800.0
2007-08-06 12:30:00,20.51,20.72,20.5,20.6,254800.0,18.3374,18.5252,18.3285,18.4179,254800.0
2007-08-06 13:00:00,20.6,20.65,20.55,20.6,407200.0,18.4179,18.4626,18.3732,18.4179,407200.0
2007-08-06 13:30:00,20.59,20.6,20.44,20.49,259600.0,18.4089,18.4179,18.2748,18.3195,259600.0
2007-08-06 14:00:00,20.48,20.68,20.48,20.58,406400.0,18.3106,18.4894,18.3106,18.4,406400.0
2007-08-06 14:30:00,20.58,20.81,20.58,20.75,633600.0,18.4,18.6056,18.4,18.552,633600.0
2007-08-06 15:00:00,20.75,20.8,20.67,20.8,579200.0,18.552,18.5967,18.4805,18.5967,579200.0
2007-08-06 15:30:00,20.8,20.96,20.77,20.96,913600.0,18.5967,18.7398,18.5699,18.7398,913600.0
2007-08-07 09:30:00,20.77,21.09,20.74,21.05,666400.0,18.5699,18.856,18.5431,18.8202,666400.0
2007-08-07 10:00:00,21.04,21.1,21.02,21.09,869600.0,18.8113,18.8649,18.7934,18.856,869600.0
2007-08-07 10:30:00,21.09,21.11,20.9,20.96,620000.0,18.856,18.8739,18.6861,18.7398,620000.0
2007-08-07 11:00:00,20.96,20.97,20.79,20.92,516800.0,18.7398,18.7487,18.5878,18.704,516800.0
2007-08-07 11:30:00,20.91,20.93,20.83,20.91,554000.0,18.6951,18.7129,18.6235,18.6951,554000.0
2007-08-07 12:00:00,20.92,21.03,20.92,21.0,413200.0,18.704,18.8023,18.704,18.7755,413200.0
2007-08-07 12:30:00,21.0,21.05,20.98,20.99,353600.0,18.7755,18.8202,18.7576,18.7666,353600.0
2007-08-07 13:00:00,20.98,21.06,20.97,21.03,319600.0,18.7576,18.8292,18.7487,18.8023,319600.0
2007-08-07 13:30:00,21.02,21.08,20.93,21.07,330400.0,18.7934,18.847,18.7129,18.8381,330400.0
2007-08-07 14:00:00,21.07,21.15,20.78,20.88,882800.0,18.8381,18.9096,18.5788,18.6682,882800.0
2007-08-07 14:30:00,20.86,21.09,20.76,21.08,800800.0,18.6503,18.856,18.5609,18.847,800800.0
2007-08-07 15:00:00,21.09,21.24,21.07,21.23,1008400.0,18.856,18.9901,18.8381,18.9812,1008400.0
2007-08-07 15:30:00,21.24,21.36,21.17,21.26,1450000.0,18.9901,19.0974,18.9275,19.008,1450000.0
2007-08-08 09:30:00,21.38,21.93,21.38,21.9,1443600.0,19.1153,19.607,19.1153,19.5802,1443600.0
2007-08-08 10:00:00,21.9,21.97,21.75,21.91,1090000.0,19.5802,19.6428,19.4461,19.5891,1090000.0
2007-08-08 10:30:00,21.91,22.22,21.87,22.14,980000.0,19.5891,19.8663,19.5534,19.7948,980000.0
2007-08-08 11:00:00,22.14,22.18,21.9,21.96,860400.0,19.7948,19.8305,19.5802,19.6338,860400.0
2007-08-08 11:30:00,21.96,22.02,21.77,21.77,634400.0,19.6338,19.6875,19.464,19.464,634400.0
2007-08-08 12:00:00,21.77,21.85,21.63,21.78,843200.0,19.464,19.5355,19.3388,19.4729,843200.0
2007-08-08 12:30:00,21.77,21.96,21.75,21.75,458000.0,19.464,19.6338,19.4461,19.4461,458000.0
2007-08-08 13:00:00,21.76,21.88,21.71,21.76,526400.0,19.455,19.5623,19.4103,19.455,526400.0
2007-08-08 13:30:00,21.77,21.91,21.75,21.9,525200.0,19.464,19.5891,19.4461,19.5802,525200.0
2007-08-08 14:00:00,21.9,21.93,21.75,21.87,533200.0,19.5802,19.607,19.4461,19.5534,533200.0
2007-08-08 14:30:00,21.88,21.94,21.69,21.72,704800.0,19.5623,19.6159,19.3924,19.4193,704800.0
2007-08-08 15:00:00,21.72,21.86,21.6,21.66,840400.0,19.4193,19.5444,19.312,19.3656,840400.0
2007-08-08 15:30:00,21.66,21.77,21.25,21.77,1730800.0,19.3656,19.464,18.999,19.464,1730800.0
2007-08-09 09:30:00,21.43,21.54,21.01,21.47,1216800.0,19.16,19.2583,18.7845,19.1957,1216800.0
2007-08-09 10:00:00,21.5,21.69,21.33,21.69,650400.0,19.2226,19.3924,19.0706,19.3924,650400.0
2007-08-09 10:30:00,21.68,21.75,21.6,21.75,489200.0,19.3835,19.4461,19.312,19.4461,489200.0
2007-08-09 11:00:00,21.75,21.9,21.75,21.86,570800.0,19.4461,19.5802,19.4461,19.5444,570800.0
2007-08-09 11:30:00,21.85,22.05,21.82,22.0,927600.0,19.5355,19.7143,19.5087,19.6696,927600.0
2007-08-09 12:00:00,22.0,22.22,22.0,22.18,1065200.0,19.6696,19.8663,19.6696,19.8305,1065200.0
2007-08-09 12:30:00,22.19,22.19,21.64,21.85,991200.0,19.8395,19.8395,19.3477,19.5355,991200.0
2007-08-09 13:00:00,21.85,21.98,21.75,21.77,554400.0,19.5355,19.6517,19.4461,19.464,554400.0
2007-08-09 13:30:00,21.8,21.87,21.75,21.81,587600.0,19.4908,19.5534,19.4461,19.4997,587600.0
2007-08-09 14:00:00,21.81,21.81,21.57,21.57,526400.0,19.4997,19.4997,19.2851,19.2851,526400.0
2007-08-09 14:30:00,21.56,21.84,21.52,21.73,628800.0,19.2762,19.5265,19.2404,19.4282,628800.0
2007-08-09 15:00:00,21.71,21.74,21.43,21.6,1023600.0,19.4103,19.4371,19.16,19.312,1023600.0
2007-08-09 15:30:00,21.6,21.61,21.29,21.29,1335200.0,19.312,19.3209,19.0348,19.0348,1335200.0
2007-08-10 09:30:00,21.14,21.18,20.75,20.97,1044800.0,18.9007,18.9365,18.552,18.7487,1044800.0
2007-08-10 10:00:00,20.97,21.06,20.75,20.77,908000.0,18.7487,18.8292,18.552,18.5699,908000.0
2007-08-10 10:30:00,20.75,21.01,20.75,20.88,1072000.0,18.552,18.7845,18.552,18.6682,1072000.0
2007-08-10 11:00:00,20.88,20.99,20.64,20.66,1180400.0,18.6682,18.7666,18.4537,18.4715,1180400.0
2007-08-10 11:30:00,20.66,20.96,20.55,20.96,832400.0,18.4715,18.7398,18.3732,18.7398,832400.0
2007-08-10 12:00:00,20.96,21.08,20.76,20.8,997200.0,18.7398,18.847,18.5609,18.5967,997200.0
2007-08-10 12:30:00,20.8,20.85,20.57,20.59,398400.0,18.5967,18.6414,18.3911,18.4089,398400.0
2007-08-10 13:00:00,20.6,20.86,20.59,20.65,466800.0,18.4179,18.6503,18.4089,18.4626,466800.0
2007-08-10 13:30:00,20.64,20.71,20.6,20.63,487200.0,18.4537,18.5162,18.4179,18.4447,487200.0
2007-08-10 14:00:00,20.64,20.71,20.56,20.56,664800.0,18.4537,18.5162,18.3821,18.3821,664800.0
2007-08-10 14:30:00,20.56,20.58,20.34,20.41,519200.0,18.3821,18.4,18.1854,18.248,519200.0
2007-08-10 15:00:00,20.4,20.7,20.4,20.49,980800.0,18.2391,18.5073,18.2391,18.3195,980800.0
2007-08-10 15:30:00,20.5,20.75,20.47,20.61,963200.0,18.3285,18.552,18.3017,18.4268,963200.0
2007-08-13 09:30:00,20.86,20.99,20.58,20.61,711200.0,18.6503,18.7666,18.4,18.4268,711200.0
2007-08-13 10:00:00,20.6,20.78,20.6,20.67,455600.0,18.4179,18.5788,18.4179,18.4805,455600.0
2007-08-13 10:30:00,20.68,20.71,20.59,20.65,331200.0,18.4894,18.5162,18.4089,18.4626,331200.0
2007-08-13 11:00:00,20.66,20.8,20.58,20.79,228000.0,18.4715,18.5967,18.4,18.5878,228000.0
2007-08-13 11:30:00,20.8,20.88,20.65,20.76,283600.0,18.5967,18.6682,18.4626,18.5609,283600.0
2007-08-13 12:00:00,20.76,20.8,20.54,20.55,187200.0,18.5609,18.5967,18.3642,18.3732,187200.0
2007-08-13 12:30:00,20.55,20.69,20.53,20.69,249600.0,18.3732,18.4984,18.3553,18.4984,249600.0
2007-08-13 13:00:00,20.69,20.69,20.55,20.64,344000.0,18.4984,18.4984,18.3732,18.4537,344000.0
2007-08-13 13:30:00,20.63,20.73,20.55,20.72,238400.0,18.4447,18.5341,18.3732,18.5252,238400.0
2007-08-13 14:00:00,20.73,20.75,20.58,20.71,181200.0,18.5341,18.552,18.4,18.5162,181200.0
2007-08-13 14:30:00,20.7,20.71,20.62,20.68,228800.0,18.5073,18.5162,18.4358,18.4894,228800.0
2007-08-13 15:00:00,20.69,20.7,20.52,20.67,385200.0,18.4984,18.5073,18.3464,18.4805,385200.0
2007-08-13 15:30:00,20.68,20.73,20.58,20.64,577200.0,18.4894,18.5341,18.4,18.4537,577200.0
2007-08-14 09:30:00,20.72,20.9,20.6,20.78,265200.0,18.5252,18.6861,18.4179,18.5788,265200.0
2007-08-14 10:00:00,20.77,20.77,20.33,20.34,374400.0,18.5699,18.5699,18.1765,18.1854,374400.0
2007-08-14 10:30:00,20.33,20.4,20.21,20.37,476400.0,18.1765,18.2391,18.0692,18.2123,476400.0
2007-08-14 11:00:00,20.37,20.37,20.19,20.28,207600.0,18.2123,18.2123,18.0513,18.1318,207600.0
2007-08-14 11:30:00,20.28,20.4,20.28,20.38,584800.0,18.1318,18.2391,18.1318,18.2212,584800.0
2007-08-14 12:00:00,20.38,20.39,20.27,20.28,208000.0,18.2212,18.2301,18.1228,18.1318,208000.0
2007-08-14 12:30:00,20.29,20.36,20.23,20.33,92800.0,18.1407,18.2033,18.0871,18.1765,92800.0
2007-08-14 13:00:00,20.34,20.35,20.23,20.27,85200.0,18.1854,18.1944,18.0871,18.1228,85200.0
2007-08-14 13:30:00,20.27,20.35,20.15,20.15,148800.0,18.1228,18.1944,18.0156,18.0156,148800.0
2007-08-14 14:00:00,20.15,20.21,20.09,20.2,241200.0,18.0156,18.0692,17.9619,18.0603,241200.0
2007-08-14 14:30:00,20.19,20.19,20.05,20.08,179200.0,18.0513,18.0513,17.9262,17.953,179200.0
2007-08-14 15:00:00,20.08,20.24,20.03,20.23,262000.0,17.953,18.096,17.9083,18.0871,262000.0
2007-08-14 15:30:00,20.21,20.23,20.01,20.1,774000.0,18.0692,18.0871,17.8904,17.9709,774000.0
2007-08-15 09:30:00,19.91,20.12,19.51,19.84,1178800.0,17.801,17.9887,17.4434,17.7384,1178800.0
2007-08-15 10:00:00,19.84,20.08,19.7,20.05,660400.0,17.7384,17.953,17.6132,17.9262,660400.0
2007-08-15 10:30:00,20.05,20.08,19.82,19.9,528800.0,17.9262,17.953,17.7205,17.792,528800.0
2007-08-15 11:00:00,19.91,20.04,19.85,20.02,166000.0,17.801,17.9172,17.7473,17.8993,166000.0
2007-08-15 11:30:00,20.02,20.03,19.81,19.85,270800.0,17.8993,17.9083,17.7116,17.7473,270800.0
2007-08-15 12:00:00,19.85,19.96,19.81,19.91,158000.0,17.7473,17.8457,17.7116,17.801,158000.0
2007-08-15 12:30:00,19.91,20.0,19.88,19.96,157600.0,17.801,17.8814,17.7742,17.8457,157600.0
2007-08-15 13:00:00,19.94,20.03,19.88,20.01,241600.0,17.8278,17.9083,17.7742,17.8904,241600.0
2007-08-15 13:30:00,20.02,20.21,20.02,20.12,476800.0,17.8993,18.0692,17.8993,17.9887,476800.0
2007-08-15 14:00:00,20.12,20.13,19.92,19.92,451200.0,17.9887,17.9977,17.8099,17.8099,451200.0
2007-08-15 14:30:00,19.92,19.95,19.69,19.72,432400.0,17.8099,17.8367,17.6043,17.6311,432400.0
2007-08-15 15:00:00,19.73,19.78,19.56,19.6,564000.0,17.64,17.6848,17.4881,17.5238,564000.0
2007-08-15 15:30:00,19.6,19.73,19.49,19.51,1238400.0,17.5238,17.64,17.4255,17.4434,1238400.0
2007-08-16 09:30:00,19.25,19.4,18.9,19.02,1806800.0,17.2109,17.345,16.898,17.0053,1806800.0
2007-08-16 10:00:00,19.02,19.04,18.85,18.92,941200.0,17.0053,17.0231,16.8533,16.9158,941200.0
2007-08-16 10:30:00,18.9,19.03,18.85,18.91,723200.0,16.898,17.0142,16.8533,16.9069,723200.0
2007-08-16 11:00:00,18.91,19.0,18.84,18.87,507200.0,16.9069,16.9874,16.8443,16.8711,507200.0
2007-08-16 11:30:00,18.87,18.9,18.52,18.56,1039600.0,16.8711,16.898,16.5582,16.594,1039600.0
2007-08-16 12:00:00,18.57,18.73,18.37,18.59,1116800.0,16.6029,16.746,16.4241,16.6208,1116800.0
2007-08-16 12:30:00,18.59,18.73,18.45,18.48,872000.0,16.6208,16.746,16.4956,16.5225,872000.0
2007-08-16 13:00:00,18.48,18.63,18.44,18.56,795600.0,16.5225,16.6566,16.4867,16.594,795600.0
2007-08-16 13:30:00,18.55,18.75,18.54,18.75,847600.0,16.585,16.7639,16.5761,16.7639,847600.0
2007-08-16 14:00:00,18.73,18.75,18.48,18.62,733200.0,16.746,16.7639,16.5225,16.6476,733200.0
2007-08-16 14:30:00,18.64,18.66,18.45,18.49,496800.0,16.6655,16.6834,16.4956,16.5314,496800.0
2007-08-16 15:00:00,18.49,18.51,18.13,18.38,1243600.0,16.5314,16.5493,16.2095,16.433,1243600.0
2007-08-16 15:30:00,18.39,18.85,18.35,18.74,2259200.0,16.442,16.8533,16.4062,16.7549,2259200.0
2007-08-17 09:30:00,18.98,19.12,18.36,18.45,3749600.0,16.9695,17.0947,16.4152,16.4956,3749600.0
2007-08-17 10:00:00,18.43,18.75,18.21,18.59,2392400.0,16.4778,16.7639,16.2811,16.6208,2392400.0
2007-08-17 10:30:00,18.58,18.65,18.26,18.3,2136400.0,16.6119,16.6744,16.3258,16.3615,2136400.0
2007-08-17 11:00:00,18.3,18.39,18.2,18.25,2137200.0,16.3615,16.442,16.2721,16.3168,2137200.0
2007-08-17 11:30:00,18.24,18.35,18.21,18.25,1169600.0,16.3079,16.4062,16.2811,16.3168,1169600.0
2007-08-17 12:00:00,18.24,18.32,18.16,18.31,685600.0,16.3079,16.3794,16.2364,16.3705,685600.0
2007-08-17 12:30:00,18.3,18.38,18.3,18.36,686400.0,16.3615,16.433,16.3615,16.4152,686400.0
2007-08-17 13:00:00,18.36,18.6,18.36,18.55,1095200.0,16.4152,16.6297,16.4152,16.585,1095200.0
2007-08-17 13:30:00,18.55,18.58,18.52,18.55,710800.0,16.585,16.6119,16.5582,16.585,710800.0
2007-08-17 14:00:00,18.55,18.71,18.52,18.68,1332800.0,16.585,16.7281,16.5582,16.7013,1332800.0
2007-08-17 14:30:00,18.67,18.71,18.6,18.69,706400.0,16.6923,16.7281,16.6297,16.7102,706400.0
2007-08-17 15:00:00,18.69,18.83,18.68,18.72,1411600.0,16.7102,16.8354,16.7013,16.737,1411600.0
2007-08-17 15:30:00,18.73,18.83,18.68,18.69,1655200.0,16.746,16.8354,16.7013,16.7102,1655200.0
2007-08-20 09:30:00,18.82,18.86,18.63,18.75,1715200.0,16.8264,16.8622,16.6566,16.7639,1715200.0
2007-08-20 10:00:00,18.75,18.89,18.71,18.77,1149600.0,16.7639,16.889,16.7281,16.7817,1149600.0
2007-08-20 10:30:00,18.78,18.92,18.76,18.9,543600.0,16.7907,16.9158,16.7728,16.898,543600.0
2007-08-20 11:00:00,18.9,18.9,18.78,18.81,340800.0,16.898,16.898,16.7907,16.8175,340800.0
2007-08-20 11:30:00,18.8,18.91,18.77,18.79,378400.0,16.8086,16.9069,16.7817,16.7996,378400.0
2007-08-20 12:00:00,18.78,18.85,18.73,18.73,318400.0,16.7907,16.8533,16.746,16.746,318400.0
2007-08-20 12:30:00,18.73,18.75,18.51,18.53,364000.0,16.746,16.7639,16.5493,16.5672,364000.0
2007-08-20 13:00:00,18.51,18.53,18.31,18.36,642400.0,16.5493,16.5672,16.3705,16.4152,642400.0
2007-08-20 13:30:00,18.36,18.5,18.35,18.41,588000.0,16.4152,16.5403,16.4062,16.4599,588000.0
2007-08-20 14:00:00,18.41,18.45,18.32,18.38,536400.0,16.4599,16.4956,16.3794,16.433,536400.0
2007-08-20 14:30:00,18.38,18.58,18.36,18.54,538800.0,16.433,16.6119,16.4152,16.5761,538800.0
2007-08-20 15:00:00,18.54,18.65,18.54,18.59,437600.0,16.5761,16.6744,16.5761,16.6208,437600.0
2007-08-20 15:30:00,18.59,18.59,18.4,18.42,1018400.0,16.6208,16.6208,16.4509,16.4688,1018400.0
2007-08-21 09:30:00,18.31,18.56,18.24,18.32,531600.0,16.3705,16.594,16.3079,16.3794,531600.0
2007-08-21 10:00:00,18.32,18.43,18.13,18.16,868800.0,16.3794,16.4778,16.2095,16.2364,868800.0
2007-08-21 10:30:00,18.18,18.21,17.84,17.85,1329200.0,16.2542,16.2811,15.9503,15.9592,1329200.0
2007-08-21 11:00:00,17.84,18.05,17.77,18.03,801600.0,15.9503,16.138,15.8877,16.1201,801600.0
2007-08-21 11:30:00,18.04,18.16,18.0,18.11,824400.0,16.1291,16.2364,16.0933,16.1917,824400.0
2007-08-21 12:00:00,18.11,18.14,18.02,18.05,512400.0,16.1917,16.2185,16.1112,16.138,512400.0
2007-08-21 12:30:00,18.05,18.06,17.89,17.97,738800.0,16.138,16.1469,15.995,16.0665,738800.0
2007-08-21 13:00:00,17.96,18.01,17.91,17.98,301200.0,16.0575,16.1022,16.0128,16.0754,301200.0
2007-08-21 13:30:00,17.99,18.04,17.96,18.0,510800.0,16.0844,16.1291,16.0575,16.0933,510800.0
2007-08-21 14:00:00,18.0,18.08,17.99,18.05,630000.0,16.0933,16.1648,16.0844,16.138,630000.0
2007-08-21 14:30:00,18.04,18.06,18.0,18.04,438800.0,16.1291,16.1469,16.0933,16.1291,438800.0
2007-08-21 15:00:00,18.05,18.15,18.04,18.11,914800.0,16.138,16.2274,16.1291,16.1917,914800.0
2007-08-21 15:30:00,18.12,18.34,18.11,18.14,1248400.0,16.2006,16.3973,16.1917,16.2185,1248400.0
2007-08-22 09:30:00,18.38,19.16,18.25,18.97,2726000.0,16.433,17.1304,16.3168,16.9606,2726000.0
2007-08-22 10:00:00,18.97,19.0,18.75,18.93,1040800.0,16.9606,16.9874,16.7639,16.9248,1040800.0
2007-08-22 10:30:00,18.93,18.97,18.61,18.63,949200.0,16.9248,16.9606,16.6387,16.6566,949200.0
2007-08-22 11:00:00,18.63,18.73,18.56,18.66,419200.0,16.6566,16.746,16.594,16.6834,419200.0
2007-08-22 11:30:00,18.66,18.75,18.63,18.67,439200.0,16.6834,16.7639,16.6566,16.6923,439200.0
2007-08-22 12:00:00,18.66,18.83,18.65,18.77,407600.0,16.6834,16.8354,16.6744,16.7817,407600.0
2007-08-22 12:30:00,18.77,18.85,18.7,18.78,230000.0,16.7817,16.8533,16.7192,16.7907,230000.0
2007-08-22 13:00:00,18.79,18.9,18.72,18.84,381200.0,16.7996,16.898,16.737,16.8443,381200.0
2007-08-22 13:30:00,18.85,18.94,18.83,18.94,329600.0,16.8533,16.9337,16.8354,16.9337,329600.0
2007-08-22 14:00:00,18.94,18.94,18.76,18.77,322800.0,16.9337,16.9337,16.7728,16.7817,322800.0
2007-08-22 14:30:00,18.77,18.83,18.72,18.75,586000.0,16.7817,16.8354,16.737,16.7639,586000.0
2007-08-22 15:00:00,18.75,18.85,18.75,18.82,424000.0,16.7639,16.8533,16.7639,16.8264,424000.0
2007-08-22 15:30:00,18.82,18.85,18.71,18.76,848800.0,16.8264,16.8533,16.7281,16.7728,848800.0
2007-08-23 09:30:00,18.76,18.98,18.42,18.75,1173200.0,16.7728,16.9695,16.4688,16.7639,1173200.0
2007-08-23 10:00:00,18.76,18.84,18.74,18.76,415200.0,16.7728,16.8443,16.7549,16.7728,415200.0
2007-08-23 10:30:00,18.77,18.84,18.71,18.76,506400.0,16.7817,16.8443,16.7281,16.7728,506400.0
2007-08-23 11:00:00,18.76,18.78,18.66,18.75,908400.0,16.7728,16.7907,16.6834,16.7639,908400.0
2007-08-23 11:30:00,18.75,18.76,18.66,18.68,283200.0,16.7639,16.7728,16.6834,16.7013,283200.0
2007-08-23 12:00:00,18.68,18.72,18.65,18.67,236800.0,16.7013,16.737,16.6744,16.6923,236800.0
2007-08-23 12:30:00,18.66,18.71,18.56,18.58,185200.0,16.6834,16.7281,16.594,16.6119,185200.0
2007-08-23 13:00:00,18.58,18.6,18.46,18.59,337600.0,16.6119,16.6297,16.5046,16.6208,337600.0
2007-08-23 13:30:00,18.59,18.71,18.58,18.69,228400.0,16.6208,16.7281,16.6119,16.7102,228400.0
2007-08-23 14:00:00,18.69,18.73,18.65,18.7,239600.0,16.7102,16.746,16.6744,16.7192,239600.0
2007-08-23 14:30:00,18.7,18.72,18.57,18.6,240800.0,16.7192,16.737,16.6029,16.6297,240800.0
2007-08-23 15:00:00,18.59,18.74,18.58,18.7,237200.0,16.6208,16.7549,16.6119,16.7192,237200.0
2007-08-23 15:30:00,18.7,18.7,18.53,18.65,426000.0,16.7192,16.7192,16.5672,16.6744,426000.0
2007-08-24 09:30:00,18.63,18.63,18.41,18.46,378000.0,16.6566,16.6566,16.4599,16.5046,378000.0
2007-08-24 10:00:00,18.45,18.53,18.33,18.34,359600.0,16.4956,16.5672,16.3883,16.3973,359600.0
2007-08-24 10:30:00,18.35,18.39,18.3,18.34,218800.0,16.4062,16.442,16.3615,16.3973,218800.0
2007-08-24 11:00:00,18.33,18.41,18.23,18.27,310400.0,16.3883,16.4599,16.2989,16.3347,310400.0
2007-08-24 11:30:00,18.26,18.31,18.25,18.26,375200.0,16.3258,16.3705,16.3168,16.3258,375200.0
2007-08-24 12:00:00,18.26,18.42,18.26,18.4,525600.0,16.3258,16.4688,16.3258,16.4509,525600.0
2007-08-24 12:30:00,18.4,18.4,18.25,18.28,303600.0,16.4509,16.4509,16.3168,16.3436,303600.0
2007-08-24 13:00:00,18.29,18.34,18.28,18.29,441200.0,16.3526,16.3973,16.3436,16.3526,441200.0
2007-08-24 13:30:00,18.3,18.32,18.27,18.3,251600.0,16.3615,16.3794,16.3347,16.3615,251600.0
2007-08-24 14:00:00,18.3,18.41,18.29,18.32,615200.0,16.3615,16.4599,16.3526,16.3794,615200.0
2007-08-24 14:30:00,18.32,18.34,18.3,18.34,460000.0,16.3794,16.3973,16.3615,16.3973,460000.0
2007-08-24 15:00:00,18.34,18.34,18.23,18.25,634400.0,16.3973,16.3973,16.2989,16.3168,634400.0
2007-08-24 15:30:00,18.25,18.38,18.25,18.36,1041200.0,16.3168,16.433,16.3168,16.4152,1041200.0
2007-08-27 09:30:00,18.06,18.7,18.04,18.68,1452800.0,16.1469,16.7192,16.1291,16.7013,1452800.0
2007-08-27 10:00:00,18.68,18.73,18.56,18.57,743200.0,16.7013,16.746,16.594,16.6029,743200.0
2007-08-27 10:30:00,18.57,18.66,18.56,18.64,340400.0,16.6029,16.6834,16.594,16.6655,340400.0
2007-08-27 11:00:00,18.64,18.65,18.49,18.52,427200.0,16.6655,16.6744,16.5314,16.5582,427200.0
2007-08-27 11:30:00,18.53,18.56,18.45,18.46,524400.0,16.5672,16.594,16.4956,16.5046,524400.0
2007-08-27 12:00:00,18.47,18.48,18.32,18.43,477600.0,16.5135,16.5225,16.3794,16.4778,477600.0
2007-08-27 12:30:00,18.42,18.5,18.4,18.4,188800.0,16.4688,16.5403,16.4509,16.4509,188800.0
2007-08-27 13:00:00,18.4,18.45,18.33,18.36,472000.0,16.4509,16.4956,16.3883,16.4152,472000.0
2007-08-27 13:30:00,18.36,18.36,18.2,18.25,349600.0,16.4152,16.4152,16.2721,16.3168,349600.0
2007-08-27 14:00:00,18.25,18.29,18.22,18.25,298400.0,16.3168,16.3526,16.29,16.3168,298400.0
2007-08-27 14:30:00,18.25,18.29,18.16,18.17,484800.0,16.3168,16.3526,16.2364,16.2453,484800.0
2007-08-27 15:00:00,18.17,18.22,18.11,18.21,540800.0,16.2453,16.29,16.1917,16.2811,540800.0
2007-08-27 15:30:00,18.21,18.31,18.16,18.2,1023200.0,16.2811,16.3705,16.2364,16.2721,1023200.0
2007-08-28 09:30:00,18.04,18.18,18.0,18.04,531200.0,16.1291,16.2542,16.0933,16.1291,531200.0
2007-08-28 10:00:00,18.05,18.09,18.01,18.02,259600.0,16.138,16.1738,16.1022,16.1112,259600.0
2007-08-28 10:30:00,18.02,18.07,17.91,17.95,783600.0,16.1112,16.1559,16.0128,16.0486,783600.0
2007-08-28 11:00:00,17.94,17.95,17.79,17.83,493200.0,16.0397,16.0486,15.9055,15.9413,493200.0
2007-08-28 11:30:00,17.83,17.84,17.63,17.75,581200.0,15.9413,15.9503,15.7625,15.8698,581200.0
2007-08-28 12:00:00,17.76,17.86,17.71,17.83,333600.0,15.8787,15.9681,15.834,15.9413,333600.0
2007-08-28 12:30:00,17.83,17.87,17.74,17.74,364000.0,15.9413,15.9771,15.8608,15.8608,364000.0
2007-08-28 13:00:00,17.75,17.75,17.68,17.75,206800.0,15.8698,15.8698,15.8072,15.8698,206800.0
2007-08-28 13:30:00,17.74,17.86,17.74,17.8,296000.0,15.8608,15.9681,15.8608,15.9145,296000.0
2007-08-28 14:00:00,17.8,17.81,17.75,17.79,401600.0,15.9145,15.9234,15.8698,15.9055,401600.0
2007-08-28 14:30:00,17.79,17.79,17.64,17.65,441600.0,15.9055,15.9055,15.7714,15.7804,441600.0
2007-08-28 15:00:00,17.65,17.65,17.48,17.48,1003200.0,15.7804,15.7804,15.6284,15.6284,1003200.0
2007-08-28 15:30:00,17.48,17.52,17.43,17.47,1347600.0,15.6284,15.6641,15.5837,15.6194,1347600.0
2007-08-29 09:30:00,17.67,17.84,17.66,17.72,1434000.0,15.7983,15.9503,15.7893,15.843,1434000.0
2007-08-29 10:00:00,17.73,17.77,17.67,17.74,496400.0,15.8519,15.8877,15.7983,15.8608,496400.0
2007-08-29 10:30:00,17.74,17.84,17.68,17.83,504800.0,15.8608,15.9503,15.8072,15.9413,504800.0
2007-08-29 11:00:00,17.83,17.89,17.77,17.86,599600.0,15.9413,15.995,15.8877,15.9681,599600.0
2007-08-29 11:30:00,17.86,17.94,17.86,17.93,479600.0,15.9681,16.0397,15.9681,16.0307,479600.0
2007-08-29 12:00:00,17.93,17.93,17.84,17.89,320800.0,16.0307,16.0307,15.9503,15.995,320800.0
2007-08-29 12:30:00,17.9,17.93,17.86,17.87,254000.0,16.0039,16.0307,15.9681,15.9771,254000.0
2007-08-29 13:00:00,17.87,17.93,17.85,17.85,243200.0,15.9771,16.0307,15.9592,15.9592,243200.0
2007-08-29 13:30:00,17.85,17.9,17.83,17.83,322000.0,15.9592,16.0039,15.9413,15.9413,322000.0
2007-08-29 14:00:00,17.84,17.93,17.84,17.87,404800.0,15.9503,16.0307,15.9503,15.9771,404800.0
2007-08-29 14:30:00,17.87,17.95,17.86,17.88,348000.0,15.9771,16.0486,15.9681,15.986,348000.0
2007-08-29 15:00:00,17.88,17.96,17.88,17.92,722400.0,15.986,16.0575,15.986,16.0218,722400.0
2007-08-29 15:30:00,17.93,18.06,17.9,18.01,816400.0,16.0307,16.1469,16.0039,16.1022,816400.0
2007-08-30 09:30:00,17.85,17.9,17.76,17.76,401600.0,15.9592,16.0039,15.8787,15.8787,401600.0
2007-08-30 10:00:00,17.76,17.83,17.72,17.82,498800.0,15.8787,15.9413,15.843,15.9324,498800.0
2007-08-30 10:30:00,17.83,18.0,17.82,17.86,395600.0,15.9413,16.0933,15.9324,15.9681,395600.0
2007-08-30 11:00:00,17.85,18.02,17.85,17.96,668800.0,15.9592,16.1112,15.9592,16.0575,668800.0
2007-08-30 11:30:00,17.96,18.03,17.93,18.03,353200.0,16.0575,16.1201,16.0307,16.1201,353200.0
2007-08-30 12:00:00,18.03,18.09,17.96,18.07,667200.0,16.1201,16.1738,16.0575,16.1559,667200.0
2007-08-30 12:30:00,18.06,18.16,18.04,18.14,390400.0,16.1469,16.2364,16.1291,16.2185,390400.0
2007-08-30 13:00:00,18.14,18.14,17.98,17.98,189600.0,16.2185,16.2185,16.0754,16.0754,189600.0
2007-08-30 13:30:00,17.98,18.11,17.97,18.1,238800.0,16.0754,16.1917,16.0665,16.1827,238800.0
2007-08-30 14:00:00,18.1,18.11,17.97,17.97,287200.0,16.1827,16.1917,16.0665,16.0665,287200.0
2007-08-30 14:30:00,17.97,17.98,17.76,17.83,606000.0,16.0665,16.0754,15.8787,15.9413,606000.0
2007-08-30 15:00:00,17.83,17.98,17.83,17.95,551600.0,15.9413,16.0754,15.9413,16.0486,551600.0
2007-08-30 15:30:00,17.95,18.0,17.93,17.98,1430800.0,16.0486,16.0933,16.0307,16.0754,1430800.0
2007-08-31 09:30:00,18.25,18.36,18.16,18.18,1056800.0,16.3168,16.4152,16.2364,16.2542,1056800.0
2007-08-31 10:00:00,18.17,18.27,18.13,18.24,382400.0,16.2453,16.3347,16.2095,16.3079,382400.0
2007-08-31 10:30:00,18.23,18.3,18.23,18.25,172400.0,16.2989,16.3615,16.2989,16.3168,172400.0
2007-08-31 11:00:00,18.25,18.27,18.17,18.2,369200.0,16.3168,16.3347,16.2453,16.2721,369200.0
2007-08-31 11:30:00,18.2,18.35,18.2,18.33,246000.0,16.2721,16.4062,16.2721,16.3883,246000.0
2007-08-31 12:00:00,18.33,18.37,18.29,18.33,499600.0,16.3883,16.4241,16.3526,16.3883,499600.0
2007-08-31 12:30:00,18.33,18.5,18.33,18.43,398400.0,16.3883,16.5403,16.3883,16.4778,398400.0
2007-08-31 13:00:00,18.43,18.44,18.37,18.39,440000.0,16.4778,16.4867,16.4241,16.442,440000.0
2007-08-31 13:30:00,18.39,18.4,18.29,18.37,544400.0,16.442,16.4509,16.3526,16.4241,544400.0
2007-08-31 14:00:00,18.36,18.38,18.35,18.36,442000.0,16.4152,16.433,16.4062,16.4152,442000.0
2007-08-31 14:30:00,18.35,18.38,18.35,18.35,277600.0,16.4062,16.433,16.4062,16.4062,277600.0
2007-08-31 15:00:00,18.34,18.38,18.34,18.36,398800.0,16.3973,16.433,16.3973,16.4152,398800.0
2007-08-31 15:30:00,18.36,18.4,18.34,18.37,927200.0,16.4152,16.4509,16.3973,16.4241,927200.0
2007-09-04 09:30:00,18.38,18.5,18.16,18.2,533200.0,16.433,16.5403,16.2364,16.2721,533200.0
2007-09-04 10:00:00,18.21,18.31,18.18,18.23,331200.0,16.2811,16.3705,16.2542,16.2989,331200.0
2007-09-04 10:30:00,18.22,18.26,18.21,18.22,282000.0,16.29,16.3258,16.2811,16.29,282000.0
2007-09-04 11:00:00,18.22,18.26,18.16,18.22,430000.0,16.29,16.3258,16.2364,16.29,430000.0
2007-09-04 11:30:00,18.23,18.25,18.15,18.18,305600.0,16.2989,16.3168,16.2274,16.2542,305600.0
2007-09-04 12:00:00,18.18,18.19,18.1,18.11,182400.0,16.2542,16.2632,16.1827,16.1917,182400.0
2007-09-04 12:30:00,18.11,18.16,18.06,18.07,265200.0,16.1917,16.2364,16.1469,16.1559,265200.0
2007-09-04 13:00:00,18.07,18.2,18.06,18.17,299600.0,16.1559,16.2721,16.1469,16.2453,299600.0
2007-09-04 13:30:00,18.17,18.25,18.15,18.25,337200.0,16.2453,16.3168,16.2274,16.3168,337200.0
2007-09-04 14:00:00,18.25,18.31,18.25,18.31,430400.0,16.3168,16.3705,16.3168,16.3705,430400.0
2007-09-04 14:30:00,18.31,18.38,18.3,18.33,676000.0,16.3705,16.433,16.3615,16.3883,676000.0
2007-09-04 15:00:00,18.33,18.4,18.29,18.38,734800.0,16.3883,16.4509,16.3526,16.433,734800.0
2007-09-04 15:30:00,18.38,18.44,18.34,18.36,936000.0,16.433,16.4867,16.3973,16.4152,936000.0
2007-09-05 09:30:00,18.25,18.28,18.02,18.03,801200.0,16.3168,16.3436,16.1112,16.1201,801200.0
2007-09-05 10:00:00,18.02,18.04,17.95,18.02,670800.0,16.1112,16.1291,16.0486,16.1112,670800.0
2007-09-05 10:30:00,18.01,18.1,17.98,18.06,278000.0,16.1022,16.1827,16.0754,16.1469,278000.0
2007-09-05 11:00:00,18.05,18.05,17.97,18.04,230800.0,16.138,16.138,16.0665,16.1291,230800.0
2007-09-05 11:30:00,18.03,18.06,17.98,18.03,277600.0,16.1201,16.1469,16.0754,16.1201,277600.0
2007-09-05 12:00:00,18.03,18.05,18.0,18.03,167600.0,16.1201,16.138,16.0933,16.1201,167600.0
2007-09-05 12:30:00,18.03,18.04,17.98,18.0,246000.0,16.1201,16.1291,16.0754,16.0933,246000.0
2007-09-05 13:00:00,18.0,18.03,17.98,17.98,238800.0,16.0933,16.1201,16.0754,16.0754,238800.0
2007-09-05 13:30:00,17.98,18.0,17.96,17.97,193600.0,16.0754,16.0933,16.0575,16.0665,193600.0
2007-09-05 14:00:00,17.98,18.0,17.83,17.87,578400.0,16.0754,16.0933,15.9413,15.9771,578400.0
2007-09-05 14:30:00,17.87,17.93,17.8,17.9,679200.0,15.9771,16.0307,15.9145,16.0039,679200.0
2007-09-05 15:00:00,17.9,17.96,17.88,17.92,476800.0,16.0039,16.0575,15.986,16.0218,476800.0
2007-09-05 15:30:00,17.91,17.96,17.85,17.88,869600.0,16.0128,16.0575,15.9592,15.986,869600.0
2007-09-06 09:30:00,18.0,18.2,18.0,18.1,530400.0,16.0933,16.2721,16.0933,16.1827,530400.0
2007-09-06 10:00:00,18.11,18.11,17.95,17.99,635600.0,16.1917,16.1917,16.0486,16.0844,635600.0
2007-09-06 10:30:00,17.99,18.06,17.95,17.97,340800.0,16.0844,16.1469,16.0486,16.0665,340800.0
2007-09-06 11:00:00,17.97,17.99,17.88,17.99,355600.0,16.0665,16.0844,15.986,16.0844,355600.0
2007-09-06 11:30:00,17.98,18.04,17.98,18.03,254400.0,16.0754,16.1291,16.0754,16.1201,254400.0
2007-09-06 12:00:00,18.02,18.07,17.97,18.07,309600.0,16.1112,16.1559,16.0665,16.1559,309600.0
2007-09-06 12:30:00,18.07,18.09,18.06,18.07,372800.0,16.1559,16.1738,16.1469,16.1559,372800.0
2007-09-06 13:00:00,18.07,18.08,17.96,17.99,637200.0,16.1559,16.1648,16.0575,16.0844,637200.0
2007-09-06 13:30:00,17.99,17.99,17.95,17.99,218400.0,16.0844,16.0844,16.0486,16.0844,218400.0
2007-09-06 14:00:00,17.99,18.02,17.97,17.99,308800.0,16.0844,16.1112,16.0665,16.0844,308800.0
2007-09-06 14:30:00,17.99,18.07,17.97,18.05,388800.0,16.0844,16.1559,16.0665,16.138,388800.0
2007-09-06 15:00:00,18.06,18.14,18.06,18.11,723200.0,16.1469,16.2185,16.1469,16.1917,723200.0
2007-09-06 15:30:00,18.11,18.11,17.99,18.03,863600.0,16.1917,16.1917,16.0844,16.1201,863600.0
2007-09-07 09:30:00,17.76,17.88,17.59,17.85,737600.0,15.8787,15.986,15.7267,15.9592,737600.0
2007-09-07 10:00:00,17.86,17.94,17.8,17.88,415600.0,15.9681,16.0397,15.9145,15.986,415600.0
2007-09-07 10:30:00,17.88,17.9,17.74,17.75,496000.0,15.986,16.0039,15.8608,15.8698,496000.0
2007-09-07 11:00:00,17.75,17.83,17.74,17.75,343600.0,15.8698,15.9413,15.8608,15.8698,343600.0
2007-09-07 11:30:00,17.75,17.84,17.75,17.83,214400.0,15.8698,15.9503,15.8698,15.9413,214400.0
2007-09-07 12:00:00,17.83,17.86,17.73,17.83,372800.0,15.9413,15.9681,15.8519,15.9413,372800.0
2007-09-07 12:30:00,17.84,17.87,17.77,17.79,147200.0,15.9503,15.9771,15.8877,15.9055,147200.0
2007-09-07 13:00:00,17.8,17.91,17.78,17.84,229600.0,15.9145,16.0128,15.8966,15.9503,229600.0
2007-09-07 13:30:00,17.84,17.88,17.78,17.82,236800.0,15.9503,15.986,15.8966,15.9324,236800.0
2007-09-07 14:00:00,17.81,17.83,17.77,17.78,407600.0,15.9234,15.9413,15.8877,15.8966,407600.0
2007-09-07 14:30:00,17.78,17.79,17.73,17.74,363200.0,15.8966,15.9055,15.8519,15.8608,363200.0
2007-09-07 15:00:00,17.73,17.8,17.69,17.69,338000.0,15.8519,15.9145,15.8161,15.8161,338000.0
2007-09-07 15:30:00,17.7,17.81,17.66,17.78,759600.0,15.8251,15.9234,15.7893,15.8966,759600.0
2007-09-10 09:30:00,17.97,17.97,17.45,17.48,1124800.0,16.0665,16.0665,15.6016,15.6284,1124800.0
2007-09-10 10:00:00,17.48,17.53,17.24,17.25,872400.0,15.6284,15.6731,15.4138,15.4227,872400.0
2007-09-10 10:30:00,17.25,17.25,17.03,17.09,1752800.0,15.4227,15.4227,15.2261,15.2797,1752800.0
2007-09-10 11:00:00,17.09,17.13,17.02,17.08,1641600.0,15.2797,15.3155,15.2171,15.2708,1641600.0
2007-09-10 11:30:00,17.07,17.17,17.06,17.07,1004000.0,15.2618,15.3512,15.2529,15.2618,1004000.0
2007-09-10 12:00:00,17.07,17.19,16.91,17.16,1984000.0,15.2618,15.3691,15.1188,15.3423,1984000.0
2007-09-10 12:30:00,17.17,17.23,16.99,17.0,993600.0,15.3512,15.4049,15.1903,15.1992,993600.0
2007-09-10 13:00:00,17.0,17.14,16.98,17.1,868800.0,15.1992,15.3244,15.1813,15.2886,868800.0
2007-09-10 13:30:00,17.1,17.14,17.03,17.03,675600.0,15.2886,15.3244,15.2261,15.2261,675600.0
2007-09-10 14:00:00,17.04,17.11,16.97,17.05,807600.0,15.235,15.2976,15.1724,15.2439,807600.0
2007-09-10 14:30:00,17.05,17.13,17.03,17.06,664800.0,15.2439,15.3155,15.2261,15.2529,664800.0
2007-09-10 15:00:00,17.06,17.11,17.03,17.04,1364800.0,15.2529,15.2976,15.2261,15.235,1364800.0
2007-09-10 15:30:00,17.04,17.07,16.9,16.94,2085600.0,15.235,15.2618,15.1098,15.1456,2085600.0
2007-09-11 09:30:00,16.98,17.45,16.98,17.25,1950800.0,15.1813,15.6016,15.1813,15.4227,1950800.0
2007-09-11 10:00:00,17.25,17.38,17.18,17.35,1262000.0,15.4227,15.539,15.3602,15.5122,1262000.0
2007-09-11 10:30:00,17.35,17.38,17.24,17.26,794400.0,15.5122,15.539,15.4138,15.4317,794400.0
2007-09-11 11:00:00,17.27,17.34,17.24,17.31,714000.0,15.4406,15.5032,15.4138,15.4764,714000.0
2007-09-11 11:30:00,17.31,17.32,17.29,17.29,519200.0,15.4764,15.4853,15.4585,15.4585,519200.0
2007-09-11 12:00:00,17.29,17.3,17.25,17.26,495200.0,15.4585,15.4675,15.4227,15.4317,495200.0
2007-09-11 12:30:00,17.26,17.28,17.18,17.23,780800.0,15.4317,15.4496,15.3602,15.4049,780800.0
2007-09-11 13:00:00,17.23,17.23,17.13,17.13,609200.0,15.4049,15.4049,15.3155,15.3155,609200.0
2007-09-11 13:30:00,17.13,17.13,17.01,17.11,1044400.0,15.3155,15.3155,15.2082,15.2976,1044400.0
2007-09-11 14:00:00,17.11,17.28,17.11,17.26,1359600.0,15.2976,15.4496,15.2976,15.4317,1359600.0
2007-09-11 14:30:00,17.26,17.26,17.09,17.11,726800.0,15.4317,15.4317,15.2797,15.2976,726800.0
2007-09-11 15:00:00,17.11,17.19,17.08,17.16,765600.0,15.2976,15.3691,15.2708,15.3423,765600.0
2007-09-11 15:30:00,17.16,17.17,17.02,17.11,2029200.0,15.3423,15.3512,15.2171,15.2976,2029200.0
2007-09-12 09:30:00,17.43,17.56,17.3,17.42,1603600.0,15.5837,15.6999,15.4675,15.5747,1603600.0
2007-09-12 10:00:00,17.41,17.54,17.31,17.5,942000.0,15.5658,15.682,15.4764,15.6463,942000.0
2007-09-12 10:30:00,17.49,17.59,17.44,17.57,714000.0,15.6373,15.7267,15.5926,15.7089,714000.0
2007-09-12 11:00:00,17.57,17.68,17.55,17.64,802000.0,15.7089,15.8072,15.691,15.7714,802000.0
2007-09-12 11:30:00,17.64,17.66,17.6,17.63,576400.0,15.7714,15.7893,15.7357,15.7625,576400.0
2007-09-12 12:00:00,17.62,17.7,17.59,17.68,579600.0,15.7536,15.8251,15.7267,15.8072,579600.0
2007-09-12 12:30:00,17.67,17.74,17.66,17.72,445600.0,15.7983,15.8608,15.7893,15.843,445600.0
2007-09-12 13:00:00,17.72,17.72,17.63,17.65,433200.0,15.843,15.843,15.7625,15.7804,433200.0
2007-09-12 13:30:00,17.64,17.66,17.61,17.63,423200.0,15.7714,15.7893,15.7446,15.7625,423200.0
2007-09-12 14:00:00,17.63,17.73,17.61,17.65,544000.0,15.7625,15.8519,15.7446,15.7804,544000.0
2007-09-12 14:30:00,17.65,17.68,17.59,17.62,390000.0,15.7804,15.8072,15.7267,15.7536,390000.0
2007-09-12 15:00:00,17.62,17.63,17.44,17.46,614000.0,15.7536,15.7625,15.5926,15.6105,614000.0
2007-09-12 15:30:00,17.46,17.5,17.41,17.47,803600.0,15.6105,15.6463,15.5658,15.6194,803600.0
2007-09-13 09:30:00,17.54,17.65,17.53,17.57,605600.0,15.682,15.7804,15.6731,15.7089,605600.0
2007-09-13 10:00:00,17.57,17.63,17.5,17.6,509200.0,15.7089,15.7625,15.6463,15.7357,509200.0
2007-09-13 10:30:00,17.6,17.64,17.59,17.62,737600.0,15.7357,15.7714,15.7267,15.7536,737600.0
2007-09-13 11:00:00,17.62,17.75,17.62,17.75,717200.0,15.7536,15.8698,15.7536,15.8698,717200.0
2007-09-13 11:30:00,17.74,17.82,17.72,17.81,495600.0,15.8608,15.9324,15.843,15.9234,495600.0
2007-09-13 12:00:00,17.81,17.86,17.73,17.86,507200.0,15.9234,15.9681,15.8519,15.9681,507200.0
2007-09-13 12:30:00,17.86,17.87,17.76,17.81,842000.0,15.9681,15.9771,15.8787,15.9234,842000.0
2007-09-13 13:00:00,17.81,17.95,17.8,17.93,599600.0,15.9234,16.0486,15.9145,16.0307,599600.0
2007-09-13 13:30:00,17.93,18.03,17.93,18.02,675600.0,16.0307,16.1201,16.0307,16.1112,675600.0
2007-09-13 14:00:00,18.01,18.09,18.0,18.04,890800.0,16.1022,16.1738,16.0933,16.1291,890800.0
2007-09-13 14:30:00,18.04,18.06,18.03,18.04,545600.0,16.1291,16.1469,16.1201,16.1291,545600.0
2007-09-13 15:00:00,18.05,18.14,18.05,18.05,1396000.0,16.138,16.2185,16.138,16.138,1396000.0
2007-09-13 15:30:00,18.05,18.05,17.91,17.95,2009200.0,16.138,16.138,16.0128,16.0486,2009200.0
2007-09-14 09:30:00,17.8,17.81,17.58,17.61,847600.0,15.9145,15.9234,15.7178,15.7446,847600.0
2007-09-14 10:00:00,17.6,17.68,17.6,17.64,548800.0,15.7357,15.8072,15.7357,15.7714,548800.0
2007-09-14 10:30:00,17.64,17.81,17.64,17.76,1003200.0,15.7714,15.9234,15.7714,15.8787,1003200.0
2007-09-14 11:00:00,17.77,17.86,17.77,17.83,1116800.0,15.8877,15.9681,15.8877,15.9413,1116800.0
2007-09-14 11:30:00,17.83,17.92,17.83,17.9,469200.0,15.9413,16.0218,15.9413,16.0039,469200.0
2007-09-14 12:00:00,17.9,18.08,17.9,18.0,632400.0,16.0039,16.1648,16.0039,16.0933,632400.0
2007-09-14 12:30:00,17.99,18.03,17.98,18.02,474800.0,16.0844,16.1201,16.0754,16.1112,474800.0
2007-09-14 13:00:00,18.01,18.08,18.01,18.08,538800.0,16.1022,16.1648,16.1022,16.1648,538800.0
2007-09-14 13:30:00,18.08,18.11,18.04,18.11,582800.0,16.1648,16.1917,16.1291,16.1917,582800.0
2007-09-14 14:00:00,18.11,18.2,18.06,18.07,517600.0,16.1917,16.2721,16.1469,16.1559,517600.0
2007-09-14 14:30:00,18.07,18.07,17.99,18.0,732400.0,16.1559,16.1559,16.0844,16.0933,732400.0
2007-09-14 15:00:00,18.0,18.05,18.0,18.03,612000.0,16.0933,16.138,16.0933,16.1201,612000.0
2007-09-14 15:30:00,18.03,18.1,17.99,18.02,1050800.0,16.1201,16.1827,16.0844,16.1112,1050800.0
2007-09-17 09:30:00,18.26,18.45,18.26,18.29,944000.0,16.3258,16.4956,16.3258,16.3526,944000.0
2007-09-17 10:00:00,18.29,18.3,18.06,18.07,858800.0,16.3526,16.3615,16.1469,16.1559,858800.0
2007-09-17 10:30:00,18.07,18.21,18.03,18.06,494800.0,16.1559,16.2811,16.1201,16.1469,494800.0
2007-09-17 11:00:00,18.05,18.13,18.02,18.09,346000.0,16.138,16.2095,16.1112,16.1738,346000.0
2007-09-17 11:30:00,18.09,18.1,17.98,17.98,288400.0,16.1738,16.1827,16.0754,16.0754,288400.0
2007-09-17 12:00:00,17.99,18.01,17.93,17.98,323600.0,16.0844,16.1022,16.0307,16.0754,323600.0
2007-09-17 12:30:00,17.98,18.02,17.94,18.0,218000.0,16.0754,16.1112,16.0397,16.0933,218000.0
2007-09-17 13:00:00,18.0,18.03,17.98,18.01,265600.0,16.0933,16.1201,16.0754,16.1022,265600.0
2007-09-17 13:30:00,18.01,18.03,17.99,17.99,428000.0,16.1022,16.1201,16.0844,16.0844,428000.0
2007-09-17 14:00:00,17.99,18.0,17.95,18.0,438800.0,16.0844,16.0933,16.0486,16.0933,438800.0
2007-09-17 14:30:00,18.01,18.03,17.99,18.01,257200.0,16.1022,16.1201,16.0844,16.1022,257200.0
2007-09-17 15:00:00,18.01,18.04,17.98,18.0,321600.0,16.1022,16.1291,16.0754,16.0933,321600.0
2007-09-17 15:30:00,18.0,18.02,17.98,17.99,528000.0,16.0933,16.1112,16.0754,16.0844,528000.0
2007-09-18 09:30:00,18.17,18.38,18.09,18.36,1171200.0,16.2453,16.433,16.1738,16.4152,1171200.0
2007-09-18 10:00:00,18.36,18.4,18.32,18.36,597200.0,16.4152,16.4509,16.3794,16.4152,597200.0
2007-09-18 10:30:00,18.36,18.39,18.32,18.39,640800.0,16.4152,16.442,16.3794,16.442,640800.0
2007-09-18 11:00:00,18.36,18.44,18.36,18.37,422400.0,16.4152,16.4867,16.4152,16.4241,422400.0
2007-09-18 11:30:00,18.37,18.43,18.37,18.42,588000.0,16.4241,16.4778,16.4241,16.4688,588000.0
2007-09-18 12:00:00,18.42,18.43,18.37,18.37,261600.0,16.4688,16.4778,16.4241,16.4241,261600.0
2007-09-18 12:30:00,18.37,18.39,18.31,18.32,251200.0,16.4241,16.442,16.3705,16.3794,251200.0
2007-09-18 13:00:00,18.32,18.35,18.23,18.25,418800.0,16.3794,16.4062,16.2989,16.3168,418800.0
2007-09-18 13:30:00,18.24,18.27,18.17,18.22,442400.0,16.3079,16.3347,16.2453,16.29,442400.0
2007-09-18 14:00:00,18.22,18.67,18.18,18.48,1625200.0,16.29,16.6923,16.2542,16.5225,1625200.0
2007-09-18 14:30:00,18.48,18.69,18.48,18.6,1775200.0,16.5225,16.7102,16.5225,16.6297,1775200.0
2007-09-18 15:00:00,18.6,18.61,18.49,18.59,1360800.0,16.6297,16.6387,16.5314,16.6208,1360800.0
2007-09-18 15:30:00,18.59,18.72,18.57,18.58,2792400.0,16.6208,16.737,16.6029,16.6119,2792400.0
2007-09-19 09:30:00,18.87,18.91,18.74,18.88,1239200.0,16.8711,16.9069,16.7549,16.8801,1239200.0
2007-09-19 10:00:00,18.88,19.01,18.88,19.0,683200.0,16.8801,16.9963,16.8801,16.9874,683200.0
2007-09-19 10:30:00,19.0,19.0,18.92,18.93,584800.0,16.9874,16.9874,16.9158,16.9248,584800.0
2007-09-19 11:00:00,18.93,18.95,18.9,18.91,672800.0,16.9248,16.9427,16.898,16.9069,672800.0
2007-09-19 11:30:00,18.92,18.99,18.91,18.98,1311200.0,16.9158,16.9784,16.9069,16.9695,1311200.0
2007-09-19 12:00:00,18.98,18.98,18.93,18.98,707200.0,16.9695,16.9695,16.9248,16.9695,707200.0
2007-09-19 12:30:00,18.98,19.0,18.86,18.89,560000.0,16.9695,16.9874,16.8622,16.889,560000.0
2007-09-19 13:00:00,18.89,18.92,18.85,18.86,696400.0,16.889,16.9158,16.8533,16.8622,696400.0
2007-09-19 13:30:00,18.86,18.89,18.83,18.86,982000.0,16.8622,16.889,16.8354,16.8622,982000.0
2007-09-19 14:00:00,18.85,18.87,18.73,18.74,881200.0,16.8533,16.8711,16.746,16.7549,881200.0
2007-09-19 14:30:00,18.74,18.9,18.73,18.89,719200.0,16.7549,16.898,16.746,16.889,719200.0
2007-09-19 15:00:00,18.88,18.91,18.85,18.88,620400.0,16.8801,16.9069,16.8533,16.8801,620400.0
2007-09-19 15:30:00,18.89,18.92,18.86,18.91,785200.0,16.889,16.9158,16.8622,16.9069,785200.0
2007-09-20 09:30:00,18.83,18.93,18.54,18.59,1007200.0,16.8354,16.9248,16.5761,16.6208,1007200.0
2007-09-20 10:00:00,18.59,18.67,18.5,18.58,676800.0,16.6208,16.6923,16.5403,16.6119,676800.0
2007-09-20 10:30:00,18.58,18.61,18.47,18.48,587200.0,16.6119,16.6387,16.5135,16.5225,587200.0
2007-09-20 11:00:00,18.48,18.48,18.38,18.4,824000.0,16.5225,16.5225,16.433,16.4509,824000.0
2007-09-20 11:30:00,18.4,18.4,18.31,18.33,638800.0,16.4509,16.4509,16.3705,16.3883,638800.0
2007-09-20 12:00:00,18.33,18.39,18.32,18.34,542000.0,16.3883,16.442,16.3794,16.3973,542000.0
2007-09-20 12:30:00,18.33,18.36,18.29,18.3,392800.0,16.3883,16.4152,16.3526,16.3615,392800.0
2007-09-20 13:00:00,18.3,18.34,18.28,18.32,301600.0,16.3615,16.3973,16.3436,16.3794,301600.0
2007-09-20 13:30:00,18.32,18.34,18.3,18.3,431200.0,16.3794,16.3973,16.3615,16.3615,431200.0
2007-09-20 14:00:00,18.3,18.3,18.19,18.2,644400.0,16.3615,16.3615,16.2632,16.2721,644400.0
2007-09-20 14:30:00,18.2,18.3,18.18,18.27,534400.0,16.2721,16.3615,16.2542,16.3347,534400.0
2007-09-20 15:00:00,18.27,18.37,18.23,18.36,624400.0,16.3347,16.4241,16.2989,16.4152,624400.0
2007-09-20 15:30:00,18.35,18.39,18.31,18.34,1144000.0,16.4062,16.442,16.3705,16.3973,1144000.0
2007-09-21 09:30:00,18.58,18.82,18.36,18.8,3800800.0,16.6119,16.8264,16.4152,16.8086,3800800.0
2007-09-21 10:00:00,18.8,18.95,18.79,18.92,1102400.0,16.8086,16.9427,16.7996,16.9158,1102400.0
2007-09-21 10:30:00,18.93,18.93,18.83,18.93,704400.0,16.9248,16.9248,16.8354,16.9248,704400.0
2007-09-21 11:00:00,18.93,19.07,18.92,19.05,480800.0,16.9248,17.05,16.9158,17.0321,480800.0
2007-09-21 11:30:00,19.05,19.12,19.0,19.11,523600.0,17.0321,17.0947,16.9874,17.0857,523600.0
2007-09-21 12:00:00,19.11,19.22,19.05,19.08,954400.0,17.0857,17.1841,17.0321,17.0589,954400.0
2007-09-21 12:30:00,19.08,19.09,19.06,19.07,570000.0,17.0589,17.0678,17.041,17.05,570000.0
2007-09-21 13:00:00,19.07,19.08,18.96,19.0,809600.0,17.05,17.0589,16.9516,16.9874,809600.0
2007-09-21 13:30:00,19.0,19.01,18.98,18.99,298400.0,16.9874,16.9963,16.9695,16.9784,298400.0
2007-09-21 14:00:00,18.99,19.0,18.95,18.98,442800.0,16.9784,16.9874,16.9427,16.9695,442800.0
2007-09-21 14:30:00,18.98,19.01,18.92,18.99,580800.0,16.9695,16.9963,16.9158,16.9784,580800.0
2007-09-21 15:00:00,18.99,19.06,18.99,19.02,669200.0,16.9784,17.041,16.9784,17.0053,669200.0
2007-09-21 15:30:00,19.02,19.08,18.96,19.0,1334800.0,17.0053,17.0589,16.9516,16.9874,1334800.0
2007-09-24 09:30:00,19.0,19.08,18.81,18.83,890800.0,16.9874,17.0589,16.8175,16.8354,890800.0
2007-09-24 10:00:00,18.83,18.95,18.78,18.93,808800.0,16.8354,16.9427,16.7907,16.9248,808800.0
2007-09-24 10:30:00,18.94,18.97,18.88,18.91,442800.0,16.9337,16.9606,16.8801,16.9069,442800.0
2007-09-24 11:00:00,18.91,18.95,18.85,18.86,659600.0,16.9069,16.9427,16.8533,16.8622,659600.0
2007-09-24 11:30:00,18.86,18.89,18.83,18.88,412400.0,16.8622,16.889,16.8354,16.8801,412400.0
2007-09-24 12:00:00,18.89,18.91,18.81,18.82,301600.0,16.889,16.9069,16.8175,16.8264,301600.0
2007-09-24 12:30:00,18.81,18.83,18.76,18.8,402800.0,16.8175,16.8354,16.7728,16.8086,402800.0
2007-09-24 13:00:00,18.8,18.83,18.72,18.75,504800.0,16.8086,16.8354,16.737,16.7639,504800.0
2007-09-24 13:30:00,18.74,18.74,18.61,18.68,327600.0,16.7549,16.7549,16.6387,16.7013,327600.0
2007-09-24 14:00:00,18.68,18.7,18.58,18.58,356400.0,16.7013,16.7192,16.6119,16.6119,356400.0
2007-09-24 14:30:00,18.58,18.63,18.56,18.61,425200.0,16.6119,16.6566,16.594,16.6387,425200.0
2007-09-24 15:00:00,18.6,18.65,18.57,18.64,545200.0,16.6297,16.6744,16.6029,16.6655,545200.0
2007-09-24 15:30:00,18.64,18.71,18.61,18.71,1293200.0,16.6655,16.7281,16.6387,16.7281,1293200.0
2007-09-25 09:30:00,18.68,18.95,18.55,18.71,880400.0,16.7013,16.9427,16.585,16.7281,880400.0
2007-09-25 10:00:00,18.7,18.86,18.64,18.72,336000.0,16.7192,16.8622,16.6655,16.737,336000.0
2007-09-25 10:30:00,18.72,19.01,18.72,19.01,768800.0,16.737,16.9963,16.737,16.9963,768800.0
2007-09-25 11:00:00,19.01,19.1,18.99,19.08,694400.0,16.9963,17.0768,16.9784,17.0589,694400.0
2007-09-25 11:30:00,19.08,19.16,19.06,19.14,863200.0,17.0589,17.1304,17.041,17.1125,863200.0
2007-09-25 12:00:00,19.15,19.22,19.08,19.2,500400.0,17.1215,17.1841,17.0589,17.1662,500400.0
2007-09-25 12:30:00,19.2,19.34,19.19,19.3,615200.0,17.1662,17.2914,17.1572,17.2556,615200.0
2007-09-25 13:00:00,19.29,19.32,19.22,19.3,356400.0,17.2467,17.2735,17.1841,17.2556,356400.0
2007-09-25 13:30:00,19.3,19.31,19.25,19.27,207600.0,17.2556,17.2645,17.2109,17.2288,207600.0
2007-09-25 14:00:00,19.27,19.27,19.17,19.23,287200.0,17.2288,17.2288,17.1394,17.193,287200.0
2007-09-25 14:30:00,19.23,19.28,19.2,19.27,244000.0,17.193,17.2377,17.1662,17.2288,244000.0
2007-09-25 15:00:00,19.27,19.32,19.24,19.31,499600.0,17.2288,17.2735,17.202,17.2645,499600.0
2007-09-25 15:30:00,19.31,19.34,19.25,19.33,748800.0,17.2645,17.2914,17.2109,17.2824,748800.0
2007-09-26 09:30:00,19.45,19.66,19.41,19.44,746400.0,17.3897,17.5775,17.3539,17.3808,746400.0
2007-09-26 10:00:00,19.45,19.49,19.39,19.41,270400.0,17.3897,17.4255,17.3361,17.3539,270400.0
2007-09-26 10:30:00,19.41,19.51,19.38,19.48,243200.0,17.3539,17.4434,17.3271,17.4165,243200.0
2007-09-26 11:00:00,19.48,19.63,19.45,19.56,382800.0,17.4165,17.5506,17.3897,17.4881,382800.0
2007-09-26 11:30:00,19.56,19.56,19.5,19.51,251200.0,17.4881,17.4881,17.4344,17.4434,251200.0
2007-09-26 12:00:00,19.52,19.57,19.44,19.49,458800.0,17.4523,17.497,17.3808,17.4255,458800.0
2007-09-26 12:30:00,19.5,19.51,19.45,19.45,319600.0,17.4344,17.4434,17.3897,17.3897,319600.0
2007-09-26 13:00:00,19.46,19.54,19.42,19.54,250400.0,17.3986,17.4702,17.3629,17.4702,250400.0
2007-09-26 13:30:00,19.54,19.57,19.41,19.42,273600.0,17.4702,17.497,17.3539,17.3629,273600.0
2007-09-26 14:00:00,19.41,19.51,19.4,19.47,225200.0,17.3539,17.4434,17.345,17.4076,225200.0
2007-09-26 14:30:00,19.47,19.5,19.44,19.48,227200.0,17.4076,17.4344,17.3808,17.4165,227200.0
2007-09-26 15:00:00,19.49,19.57,19.48,19.53,520400.0,17.4255,17.497,17.4165,17.4612,520400.0
2007-09-26 15:30:00,19.54,19.58,19.5,19.56,746000.0,17.4702,17.5059,17.4344,17.4881,746000.0
2007-09-27 09:30:00,19.73,19.89,19.7,19.7,1093600.0,17.64,17.7831,17.6132,17.6132,1093600.0
2007-09-27 10:00:00,19.7,19.8,19.57,19.7,970800.0,17.6132,17.7026,17.497,17.6132,970800.0
2007-09-27 10:30:00,19.71,19.87,19.64,19.76,596400.0,17.6222,17.7652,17.5596,17.6669,596400.0
2007-09-27 11:00:00,19.76,19.82,19.71,19.73,344800.0,17.6669,17.7205,17.6222,17.64,344800.0
2007-09-27 11:30:00,19.73,19.81,19.72,19.78,242000.0,17.64,17.7116,17.6311,17.6848,242000.0
2007-09-27 12:00:00,19.78,19.8,19.73,19.75,377200.0,17.6848,17.7026,17.64,17.6579,377200.0
2007-09-27 12:30:00,19.74,19.86,19.74,19.85,238400.0,17.649,17.7563,17.649,17.7473,238400.0
2007-09-27 13:00:00,19.85,19.95,19.84,19.86,387200.0,17.7473,17.8367,17.7384,17.7563,387200.0
2007-09-27 13:30:00,19.87,19.88,19.81,19.82,528400.0,17.7652,17.7742,17.7116,17.7205,528400.0
2007-09-27 14:00:00,19.82,19.93,19.81,19.93,593200.0,17.7205,17.8189,17.7116,17.8189,593200.0
2007-09-27 14:30:00,19.92,19.93,19.88,19.92,510400.0,17.8099,17.8189,17.7742,17.8099,510400.0
2007-09-27 15:00:00,19.92,19.93,19.88,19.91,359200.0,17.8099,17.8189,17.7742,17.801,359200.0
2007-09-27 15:30:00,19.91,19.93,19.86,19.93,525200.0,17.801,17.8189,17.7563,17.8189,525200.0
2007-09-28 09:30:00,20.0,20.2,19.94,20.0,534800.0,17.8814,18.0603,17.8278,17.8814,534800.0
2007-09-28 10:00:00,20.01,20.04,19.95,19.98,366800.0,17.8904,17.9172,17.8367,17.8636,366800.0
2007-09-28 10:30:00,19.98,19.98,19.93,19.96,415200.0,17.8636,17.8636,17.8189,17.8457,415200.0
2007-09-28 11:00:00,19.96,20.01,19.93,19.99,234400.0,17.8457,17.8904,17.8189,17.8725,234400.0
2007-09-28 11:30:00,19.99,20.0,19.95,20.0,427600.0,17.8725,17.8814,17.8367,17.8814,427600.0
2007-09-28 12:00:00,20.0,20.0,19.92,19.94,433600.0,17.8814,17.8814,17.8099,17.8278,433600.0
2007-09-28 12:30:00,19.94,19.99,19.93,19.95,182400.0,17.8278,17.8725,17.8189,17.8367,182400.0
2007-09-28 13:00:00,19.96,20.06,19.96,20.02,252000.0,17.8457,17.9351,17.8457,17.8993,252000.0
2007-09-28 13:30:00,20.02,20.07,19.99,20.0,221600.0,17.8993,17.944,17.8725,17.8814,221600.0
2007-09-28 14:00:00,20.0,20.03,19.99,19.99,236000.0,17.8814,17.9083,17.8725,17.8725,236000.0
2007-09-28 14:30:00,19.99,19.99,19.92,19.94,350800.0,17.8725,17.8725,17.8099,17.8278,350800.0
2007-09-28 15:00:00,19.93,19.95,19.81,19.89,487200.0,17.8189,17.8367,17.7116,17.7831,487200.0
2007-09-28 15:30:00,19.89,19.95,19.87,19.95,685200.0,17.7831,17.8367,17.7652,17.8367,685200.0
2007-10-01 09:30:00,20.11,20.35,19.96,20.32,547600.0,17.9798,18.1944,17.8457,18.1675,547600.0
2007-10-01 10:00:00,20.33,20.64,20.3,20.47,1043600.0,18.1765,18.4537,18.1497,18.3017,1043600.0
2007-10-01 10:30:00,20.47,20.5,20.22,20.28,632800.0,18.3017,18.3285,18.0781,18.1318,632800.0
2007-10-01 11:00:00,20.28,20.36,20.28,20.35,250800.0,18.1318,18.2033,18.1318,18.1944,250800.0
2007-10-01 11:30:00,20.35,20.54,20.35,20.51,395200.0,18.1944,18.3642,18.1944,18.3374,395200.0
2007-10-01 12:00:00,20.52,20.53,20.38,20.4,797600.0,18.3464,18.3553,18.2212,18.2391,797600.0
2007-10-01 12:30:00,20.4,20.4,20.3,20.33,342000.0,18.2391,18.2391,18.1497,18.1765,342000.0
2007-10-01 13:00:00,20.32,20.41,20.32,20.4,356400.0,18.1675,18.248,18.1675,18.2391,356400.0
2007-10-01 13:30:00,20.4,20.48,20.38,20.48,294000.0,18.2391,18.3106,18.2212,18.3106,294000.0
2007-10-01 14:00:00,20.48,20.53,20.47,20.48,280800.0,18.3106,18.3553,18.3017,18.3106,280800.0
2007-10-01 14:30:00,20.48,20.64,20.47,20.58,439600.0,18.3106,18.4537,18.3017,18.4,439600.0
2007-10-01 15:00:00,20.58,20.6,20.53,20.56,371600.0,18.4,18.4179,18.3553,18.3821,371600.0
2007-10-01 15:30:00,20.55,20.61,20.44,20.61,1008800.0,18.3732,18.4268,18.2748,18.4268,1008800.0
2007-10-02 09:30:00,20.61,20.64,20.47,20.53,361600.0,18.4268,18.4537,18.3017,18.3553,361600.0
2007-10-02 10:00:00,20.5,20.53,20.44,20.45,392000.0,18.3285,18.3553,18.2748,18.2838,392000.0
2007-10-02 10:30:00,20.45,20.47,20.39,20.41,442800.0,18.2838,18.3017,18.2301,18.248,442800.0
2007-10-02 11:00:00,20.41,20.48,20.35,20.48,920000.0,18.248,18.3106,18.1944,18.3106,920000.0
2007-10-02 11:30:00,20.49,20.52,20.45,20.48,169600.0,18.3195,18.3464,18.2838,18.3106,169600.0
2007-10-02 12:00:00,20.48,20.49,20.44,20.45,195200.0,18.3106,18.3195,18.2748,18.2838,195200.0
2007-10-02 12:30:00,20.45,20.45,20.39,20.45,108800.0,18.2838,18.2838,18.2301,18.2838,108800.0
2007-10-02 13:00:00,20.44,20.47,20.36,20.38,232800.0,18.2748,18.3017,18.2033,18.2212,232800.0
2007-10-02 13:30:00,20.38,20.39,20.29,20.31,530400.0,18.2212,18.2301,18.1407,18.1586,530400.0
2007-10-02 14:00:00,20.31,20.39,20.29,20.38,303200.0,18.1586,18.2301,18.1407,18.2212,303200.0
2007-10-02 14:30:00,20.38,20.46,20.36,20.43,625200.0,18.2212,18.2927,18.2033,18.2659,625200.0
2007-10-02 15:00:00,20.43,20.45,20.41,20.44,218400.0,18.2659,18.2838,18.248,18.2748,218400.0
2007-10-02 15:30:00,20.43,20.52,20.42,20.52,699600.0,18.2659,18.3464,18.257,18.3464,699600.0
2007-10-03 09:30:00,20.55,20.56,20.43,20.5,453600.0,18.3732,18.3821,18.2659,18.3285,453600.0
2007-10-03 10:00:00,20.51,20.71,20.47,20.63,387600.0,18.3374,18.5162,18.3017,18.4447,387600.0
2007-10-03 10:30:00,20.64,20.64,20.5,20.59,364400.0,18.4537,18.4537,18.3285,18.4089,364400.0
2007-10-03 11:00:00,20.58,20.7,20.55,20.67,229600.0,18.4,18.5073,18.3732,18.4805,229600.0
2007-10-03 11:30:00,20.67,20.7,20.65,20.68,369200.0,18.4805,18.5073,18.4626,18.4894,369200.0
2007-10-03 12:00:00,20.68,20.75,20.68,20.69,224400.0,18.4894,18.552,18.4894,18.4984,224400.0
2007-10-03 12:30:00,20.69,20.71,20.67,20.71,195600.0,18.4984,18.5162,18.4805,18.5162,195600.0
2007-10-03 13:00:00,20.71,20.75,20.65,20.68,257600.0,18.5162,18.552,18.4626,18.4894,257600.0
2007-10-03 13:30:00,20.67,20.68,20.62,20.68,237200.0,18.4805,18.4894,18.4358,18.4894,237200.0
2007-10-03 14:00:00,20.68,20.71,20.63,20.66,248000.0,18.4894,18.5162,18.4447,18.4715,248000.0
2007-10-03 14:30:00,20.66,20.66,20.52,20.63,335600.0,18.4715,18.4715,18.3464,18.4447,335600.0
2007-10-03 15:00:00,20.63,20.69,20.62,20.68,474000.0,18.4447,18.4984,18.4358,18.4894,474000.0
2007-10-03 15:30:00,20.68,20.75,20.68,20.71,547200.0,18.4894,18.552,18.4894,18.5162,547200.0
2007-10-04 09:30:00,20.79,20.93,20.74,20.85,682800.0,18.5878,18.7129,18.5431,18.6414,682800.0
2007-10-04 10:00:00,20.84,20.84,20.7,20.74,400000.0,18.6325,18.6325,18.5073,18.5431,400000.0
2007-10-04 10:30:00,20.73,20.86,20.73,20.84,226400.0,18.5341,18.6503,18.5341,18.6325,226400.0
2007-10-04 11:00:00,20.83,20.99,20.73,20.73,614800.0,18.6235,18.7666,18.5341,18.5341,614800.0
2007-10-04 11:30:00,20.73,20.78,20.66,20.68,316800.0,18.5341,18.5788,18.4715,18.4894,316800.0
2007-10-04 12:00:00,20.68,20.76,20.67,20.72,395200.0,18.4894,18.5609,18.4805,18.5252,395200.0
2007-10-04 12:30:00,20.73,20.75,20.69,20.71,182800.0,18.5341,18.552,18.4984,18.5162,182800.0
2007-10-04 13:00:00,20.71,20.74,20.69,20.72,128400.0,18.5162,18.5431,18.4984,18.5252,128400.0
2007-10-04 13:30:00,20.72,20.78,20.71,20.73,179200.0,18.5252,18.5788,18.5162,18.5341,179200.0
2007-10-04 14:00:00,20.73,20.8,20.72,20.75,194400.0,18.5341,18.5967,18.5252,18.552,194400.0
2007-10-04 14:30:00,20.75,20.78,20.74,20.74,175600.0,18.552,18.5788,18.5431,18.5431,175600.0
2007-10-04 15:00:00,20.74,20.8,20.74,20.79,324000.0,18.5431,18.5967,18.5431,18.5878,324000.0
2007-10-04 15:30:00,20.79,20.89,20.78,20.83,411200.0,18.5878,18.6772,18.5788,18.6235,411200.0
2007-10-05 09:30:00,20.88,21.08,20.88,20.94,551200.0,18.6682,18.847,18.6682,18.7219,551200.0
2007-10-05 10:00:00,20.92,20.97,20.83,20.92,285200.0,18.704,18.7487,18.6235,18.704,285200.0
2007-10-05 10:30:00,20.92,21.13,20.92,21.09,310800.0,18.704,18.8917,18.704,18.856,310800.0
2007-10-05 11:00:00,21.08,21.15,21.05,21.13,386800.0,18.847,18.9096,18.8202,18.8917,386800.0
2007-10-05 11:30:00,21.12,21.24,21.11,21.22,296800.0,18.8828,18.9901,18.8739,18.9722,296800.0
2007-10-05 12:00:00,21.22,21.3,21.22,21.27,275200.0,18.9722,19.0437,18.9722,19.0169,275200.0
2007-10-05 12:30:00,21.26,21.36,21.26,21.33,243200.0,19.008,19.0974,19.008,19.0706,243200.0
2007-10-05 13:00:00,21.33,21.39,21.3,21.33,298800.0,19.0706,19.1242,19.0437,19.0706,298800.0
2007-10-05 13:30:00,21.32,21.5,21.32,21.47,450400.0,19.0616,19.2226,19.0616,19.1957,450400.0
2007-10-05 14:00:00,21.45,21.49,21.44,21.46,347600.0,19.1779,19.2136,19.1689,19.1868,347600.0
2007-10-05 14:30:00,21.45,21.48,21.38,21.45,524800.0,19.1779,19.2047,19.1153,19.1779,524800.0
2007-10-05 15:00:00,21.45,21.49,21.39,21.46,557600.0,19.1779,19.2136,19.1242,19.1868,557600.0
2007-10-05 15:30:00,21.46,21.49,21.38,21.45,757200.0,19.1868,19.2136,19.1153,19.1779,757200.0
2007-10-08 09:30:00,21.32,21.37,21.04,21.06,728000.0,19.0616,19.1063,18.8113,18.8292,728000.0
2007-10-08 10:00:00,21.06,21.09,20.95,20.99,808800.0,18.8292,18.856,18.7308,18.7666,808800.0
2007-10-08 10:30:00,21.0,21.0,20.94,20.94,400000.0,18.7755,18.7755,18.7219,18.7219,400000.0
2007-10-08 11:00:00,20.94,21.0,20.83,20.89,681200.0,18.7219,18.7755,18.6235,18.6772,681200.0
2007-10-08 11:30:00,20.88,20.95,20.88,20.94,290800.0,18.6682,18.7308,18.6682,18.7219,290800.0
2007-10-08 12:00:00,20.94,20.97,20.88,20.93,279200.0,18.7219,18.7487,18.6682,18.7129,279200.0
2007-10-08 12:30:00,20.93,21.0,20.88,20.97,377600.0,18.7129,18.7755,18.6682,18.7487,377600.0
2007-10-08 13:00:00,20.97,20.98,20.93,20.93,205200.0,18.7487,18.7576,18.7129,18.7129,205200.0
2007-10-08 13:30:00,20.93,20.96,20.88,20.89,304400.0,18.7129,18.7398,18.6682,18.6772,304400.0
2007-10-08 14:00:00,20.9,20.94,20.84,20.89,277600.0,18.6861,18.7219,18.6325,18.6772,277600.0
2007-10-08 14:30:00,20.89,21.0,20.89,20.96,393600.0,18.6772,18.7755,18.6772,18.7398,393600.0
2007-10-08 15:00:00,20.96,20.97,20.9,20.93,488400.0,18.7398,18.7487,18.6861,18.7129,488400.0
2007-10-08 15:30:00,20.93,20.94,20.86,20.9,888000.0,18.7129,18.7219,18.6503,18.6861,888000.0
2007-10-09 09:30:00,21.02,21.03,20.9,20.98,819200.0,18.7934,18.8023,18.6861,18.7576,819200.0
2007-10-09 10:00:00,20.98,21.01,20.92,20.92,435600.0,18.7576,18.7845,18.704,18.704,435600.0
2007-10-09 10:30:00,20.92,20.94,20.9,20.93,244800.0,18.704,18.7219,18.6861,18.7129,244800.0
2007-10-09 11:00:00,20.93,20.98,20.92,20.95,227200.0,18.7129,18.7576,18.704,18.7308,227200.0
2007-10-09 11:30:00,20.95,20.97,20.92,20.96,293200.0,18.7308,18.7487,18.704,18.7398,293200.0
2007-10-09 12:00:00,20.96,20.98,20.92,20.95,389600.0,18.7398,18.7576,18.704,18.7308,389600.0
2007-10-09 12:30:00,20.95,21.01,20.94,21.0,324000.0,18.7308,18.7845,18.7219,18.7755,324000.0
2007-10-09 13:00:00,21.0,21.03,20.98,20.98,328000.0,18.7755,18.8023,18.7576,18.7576,328000.0
2007-10-09 13:30:00,20.98,21.09,20.98,21.08,173200.0,18.7576,18.856,18.7576,18.847,173200.0
2007-10-09 14:00:00,21.07,21.11,20.99,21.1,391600.0,18.8381,18.8739,18.7666,18.8649,391600.0
2007-10-09 14:30:00,21.11,21.22,21.1,21.22,574800.0,18.8739,18.9722,18.8649,18.9722,574800.0
2007-10-09 15:00:00,21.22,21.24,21.18,21.2,367600.0,18.9722,18.9901,18.9365,18.9543,367600.0
2007-10-09 15:30:00,21.2,21.26,21.16,21.18,809200.0,18.9543,19.008,18.9186,18.9365,809200.0
2007-10-10 09:30:00,21.12,21.17,20.62,21.01,1657200.0,18.8828,18.9275,18.4358,18.7845,1657200.0
2007-10-10 10:00:00,21.0,21.17,20.96,21.15,584000.0,18.7755,18.9275,18.7398,18.9096,584000.0
2007-10-10 10:30:00,21.14,21.42,21.13,21.33,552000.0,18.9007,19.151,18.8917,19.0706,552000.0
2007-10-10 11:00:00,21.33,21.34,21.18,21.28,486400.0,19.0706,19.0795,18.9365,19.0259,486400.0
2007-10-10 11:30:00,21.28,21.38,21.23,21.37,398800.0,19.0259,19.1153,18.9812,19.1063,398800.0
2007-10-10 12:00:00,21.37,21.4,21.29,21.3,328400.0,19.1063,19.1331,19.0348,19.0437,328400.0
2007-10-10 12:30:00,21.29,21.39,21.28,21.3,398000.0,19.0348,19.1242,19.0259,19.0437,398000.0
2007-10-10 13:00:00,21.3,21.34,21.16,21.17,382000.0,19.0437,19.0795,18.9186,18.9275,382000.0
2007-10-10 13:30:00,21.17,21.24,21.14,21.15,225200.0,18.9275,18.9901,18.9007,18.9096,225200.0
2007-10-10 14:00:00,21.16,21.26,21.11,21.24,383200.0,18.9186,19.008,18.8739,18.9901,383200.0
2007-10-10 14:30:00,21.24,21.3,21.22,21.27,186000.0,18.9901,19.0437,18.9722,19.0169,186000.0
2007-10-10 15:00:00,21.27,21.32,21.27,21.3,228800.0,19.0169,19.0616,19.0169,19.0437,228800.0
2007-10-10 15:30:00,21.3,21.34,21.24,21.26,666400.0,19.0437,19.0795,18.9901,19.008,666400.0
2007-10-11 09:30:00,21.15,21.2,20.8,20.84,1225600.0,18.9096,18.9543,18.5967,18.6325,1225600.0
2007-10-11 10:00:00,20.85,20.93,20.84,20.85,864400.0,18.6414,18.7129,18.6325,18.6414,864400.0
2007-10-11 10:30:00,20.84,20.92,20.82,20.82,1025200.0,18.6325,18.704,18.6146,18.6146,1025200.0
2007-10-11 11:00:00,20.82,20.82,20.58,20.68,873600.0,18.6146,18.6146,18.4,18.4894,873600.0
2007-10-11 11:30:00,20.67,20.75,20.65,20.73,456400.0,18.4805,18.552,18.4626,18.5341,456400.0
2007-10-11 12:00:00,20.73,20.81,20.68,20.8,610000.0,18.5341,18.6056,18.4894,18.5967,610000.0
2007-10-11 12:30:00,20.8,20.87,20.79,20.82,621600.0,18.5967,18.6593,18.5878,18.6146,621600.0
2007-10-11 13:00:00,20.82,20.83,20.79,20.81,327200.0,18.6146,18.6235,18.5878,18.6056,327200.0
2007-10-11 13:30:00,20.81,20.9,20.76,20.77,727200.0,18.6056,18.6861,18.5609,18.5699,727200.0
2007-10-11 14:00:00,20.77,20.77,20.57,20.59,950000.0,18.5699,18.5699,18.3911,18.4089,950000.0
2007-10-11 14:30:00,20.6,20.67,20.54,20.58,750000.0,18.4179,18.4805,18.3642,18.4,750000.0
2007-10-11 15:00:00,20.57,20.59,20.26,20.33,1614400.0,18.3911,18.4089,18.1139,18.1765,1614400.0
2007-10-11 15:30:00,20.33,20.5,20.23,20.3,1751200.0,18.1765,18.3285,18.0871,18.1497,1751200.0
2007-10-12 09:30:00,20.38,20.49,20.22,20.35,742400.0,18.2212,18.3195,18.0781,18.1944,742400.0
2007-10-12 10:00:00,20.35,20.56,20.33,20.55,642000.0,18.1944,18.3821,18.1765,18.3732,642000.0
2007-10-12 10:30:00,20.55,20.56,20.5,20.53,434400.0,18.3732,18.3821,18.3285,18.3553,434400.0
2007-10-12 11:00:00,20.54,20.65,20.54,20.55,710400.0,18.3642,18.4626,18.3642,18.3732,710400.0
2007-10-12 11:30:00,20.56,20.58,20.52,20.57,323600.0,18.3821,18.4,18.3464,18.3911,323600.0
2007-10-12 12:00:00,20.56,20.65,20.55,20.64,291200.0,18.3821,18.4626,18.3732,18.4537,291200.0
2007-10-12 12:30:00,20.64,20.65,20.61,20.64,230800.0,18.4537,18.4626,18.4268,18.4537,230800.0
2007-10-12 13:00:00,20.64,20.66,20.49,20.51,491200.0,18.4537,18.4715,18.3195,18.3374,491200.0
2007-10-12 13:30:00,20.52,20.59,20.47,20.48,297600.0,18.3464,18.4089,18.3017,18.3106,297600.0
2007-10-12 14:00:00,20.47,20.54,20.43,20.46,417600.0,18.3017,18.3642,18.2659,18.2927,417600.0
2007-10-12 14:30:00,20.46,20.53,20.43,20.47,338000.0,18.2927,18.3553,18.2659,18.3017,338000.0
2007-10-12 15:00:00,20.47,20.5,20.43,20.48,404400.0,18.3017,18.3285,18.2659,18.3106,404400.0
2007-10-12 15:30:00,20.49,20.5,20.44,20.46,1072800.0,18.3195,18.3285,18.2748,18.2927,1072800.0
2007-10-15 09:30:00,20.41,20.42,20.0,20.01,754400.0,18.248,18.257,17.8814,17.8904,754400.0
2007-10-15 10:00:00,20.0,20.06,19.87,19.93,789600.0,17.8814,17.9351,17.7652,17.8189,789600.0
2007-10-15 10:30:00,19.92,20.02,19.91,19.99,470400.0,17.8099,17.8993,17.801,17.8725,470400.0
2007-10-15 11:00:00,19.99,19.99,19.76,19.83,436000.0,17.8725,17.8725,17.6669,17.7295,436000.0
2007-10-15 11:30:00,19.82,19.92,19.8,19.92,581200.0,17.7205,17.8099,17.7026,17.8099,581200.0
2007-10-15 12:00:00,19.91,19.92,19.86,19.86,528000.0,17.801,17.8099,17.7563,17.7563,528000.0
2007-10-15 12:30:00,19.87,19.89,19.81,19.83,284400.0,17.7652,17.7831,17.7116,17.7295,284400.0
2007-10-15 13:00:00,19.84,19.88,19.72,19.88,374000.0,17.7384,17.7742,17.6311,17.7742,374000.0
2007-10-15 13:30:00,19.88,20.0,19.86,20.0,632400.0,17.7742,17.8814,17.7563,17.8814,632400.0
2007-10-15 14:00:00,20.0,20.05,19.9,20.04,545600.0,17.8814,17.9262,17.792,17.9172,545600.0
2007-10-15 14:30:00,20.04,20.04,19.96,20.0,432400.0,17.9172,17.9172,17.8457,17.8814,432400.0
2007-10-15 15:00:00,20.0,20.04,19.9,19.93,712000.0,17.8814,17.9172,17.792,17.8189,712000.0
2007-10-15 15:30:00,19.93,20.1,19.9,20.09,921600.0,17.8189,17.9709,17.792,17.9619,921600.0
2007-10-16 09:30:00,20.1,20.31,19.93,20.21,652000.0,17.9709,18.1586,17.8189,18.0692,652000.0
2007-10-16 10:00:00,20.21,20.23,19.95,20.13,491600.0,18.0692,18.0871,17.8367,17.9977,491600.0
2007-10-16 10:30:00,20.13,20.13,20.03,20.11,362400.0,17.9977,17.9977,17.9083,17.9798,362400.0
2007-10-16 11:00:00,20.1,20.11,19.96,19.97,429200.0,17.9709,17.9798,17.8457,17.8546,429200.0
2007-10-16 11:30:00,19.97,19.97,19.68,19.69,1644000.0,17.8546,17.8546,17.5953,17.6043,1644000.0
2007-10-16 12:00:00,19.68,19.73,19.66,19.72,632000.0,17.5953,17.64,17.5775,17.6311,632000.0
2007-10-16 12:30:00,19.71,19.78,19.71,19.74,360400.0,17.6222,17.6848,17.6222,17.649,360400.0
2007-10-16 13:00:00,19.73,19.75,19.65,19.67,522400.0,17.64,17.6579,17.5685,17.5864,522400.0
2007-10-16 13:30:00,19.67,19.68,19.61,19.61,317200.0,17.5864,17.5953,17.5328,17.5328,317200.0
2007-10-16 14:00:00,19.62,19.66,19.59,19.62,583200.0,17.5417,17.5775,17.5149,17.5417,583200.0
2007-10-16 14:30:00,19.62,19.85,19.62,19.76,704000.0,17.5417,17.7473,17.5417,17.6669,704000.0
2007-10-16 15:00:00,19.76,19.89,19.75,19.84,533200.0,17.6669,17.7831,17.6579,17.7384,533200.0
2007-10-16 15:30:00,19.84,19.95,19.82,19.95,802000.0,17.7384,17.8367,17.7205,17.8367,802000.0
2007-10-17 09:30:00,20.55,20.68,20.33,20.5,808600.0,18.3732,18.4894,18.1765,18.3285,808600.0
2007-10-17 10:00:00,20.49,20.77,20.48,20.66,571200.0,18.3195,18.5699,18.3106,18.4715,571200.0
2007-10-17 10:30:00,20.66,20.78,20.59,20.77,419600.0,18.4715,18.5788,18.4089,18.5699,419600.0
2007-10-17 11:00:00,20.77,20.85,20.73,20.76,447400.0,18.5699,18.6414,18.5341,18.5609,447400.0
2007-10-17 11:30:00,20.75,20.82,20.7,20.79,209400.0,18.552,18.6146,18.5073,18.5878,209400.0
2007-10-17 12:00:00,20.79,20.79,20.7,20.7,307600.0,18.5878,18.5878,18.5073,18.5073,307600.0
2007-10-17 12:30:00,20.71,20.72,20.55,20.56,322600.0,18.5162,18.5252,18.3732,18.3821,322600.0
2007-10-17 13:00:00,20.56,20.56,20.43,20.43,534200.0,18.3821,18.3821,18.2659,18.2659,534200.0
2007-10-17 13:30:00,20.42,20.47,20.31,20.39,348800.0,18.257,18.3017,18.1586,18.2301,348800.0
2007-10-17 14:00:00,20.39,20.52,20.36,20.49,453800.0,18.2301,18.3464,18.2033,18.3195,453800.0
2007-10-17 14:30:00,20.48,20.58,20.43,20.58,191200.0,18.3106,18.4,18.2659,18.4,191200.0
2007-10-17 15:00:00,20.58,20.67,20.53,20.56,534000.0,18.4,18.4805,18.3553,18.3821,534000.0
2007-10-17 15:30:00,20.56,20.81,20.56,20.81,1040800.0,18.3821,18.6056,18.3821,18.6056,1040800.0
2007-10-18 09:30:00,20.58,20.9,20.38,20.65,499200.0,18.4,18.6861,18.2212,18.4626,499200.0
2007-10-18 10:00:00,20.63,20.78,20.51,20.6,409800.0,18.4447,18.5788,18.3374,18.4179,409800.0
2007-10-18 10:30:00,20.6,20.6,20.3,20.36,362600.0,18.4179,18.4179,18.1497,18.2033,362600.0
2007-10-18 11:00:00,20.36,20.53,20.33,20.38,297600.0,18.2033,18.3553,18.1765,18.2212,297600.0
2007-10-18 11:30:00,20.38,20.5,20.38,20.48,159000.0,18.2212,18.3285,18.2212,18.3106,159000.0
2007-10-18 12:00:00,20.48,20.5,20.43,20.5,203000.0,18.3106,18.3285,18.2659,18.3285,203000.0
2007-10-18 12:30:00,20.5,20.57,20.45,20.54,171600.0,18.3285,18.3911,18.2838,18.3642,171600.0
2007-10-18 13:00:00,20.55,20.56,20.45,20.53,208000.0,18.3732,18.3821,18.2838,18.3553,208000.0
2007-10-18 13:30:00,20.53,20.8,20.53,20.77,308200.0,18.3553,18.5967,18.3553,18.5699,308200.0
2007-10-18 14:00:00,20.76,20.87,20.73,20.81,367200.0,18.5609,18.6593,18.5341,18.6056,367200.0
2007-10-18 14:30:00,20.81,20.84,20.73,20.75,321400.0,18.6056,18.6325,18.5341,18.552,321400.0
2007-10-18 15:00:00,20.75,20.83,20.75,20.78,361800.0,18.552,18.6235,18.552,18.5788,361800.0
2007-10-18 15:30:00,20.78,20.92,20.78,20.91,963600.0,18.5788,18.704,18.5788,18.6951,963600.0
2007-10-19 09:30:00,21.03,21.08,20.58,20.63,1584400.0,18.8023,18.847,18.4,18.4447,1584400.0
2007-10-19 10:00:00,20.61,20.66,20.47,20.49,341200.0,18.4268,18.4715,18.3017,18.3195,341200.0
2007-10-19 10:30:00,20.49,20.5,20.17,20.18,449000.0,18.3195,18.3285,18.0334,18.0424,449000.0
2007-10-19 11:00:00,20.18,20.46,20.17,20.41,332800.0,18.0424,18.2927,18.0334,18.248,332800.0
2007-10-19 11:30:00,20.42,20.5,20.28,20.47,163800.0,18.257,18.3285,18.1318,18.3017,163800.0
2007-10-19 12:00:00,20.47,20.48,20.38,20.43,175800.0,18.3017,18.3106,18.2212,18.2659,175800.0
2007-10-19 12:30:00,20.43,20.45,20.33,20.33,205200.0,18.2659,18.2838,18.1765,18.1765,205200.0
2007-10-19 13:00:00,20.34,20.34,20.15,20.16,343800.0,18.1854,18.1854,18.0156,18.0245,343800.0
2007-10-19 13:30:00,20.16,20.18,20.07,20.15,364800.0,18.0245,18.0424,17.944,18.0156,364800.0
2007-10-19 14:00:00,20.15,20.15,20.0,20.02,409200.0,18.0156,18.0156,17.8814,17.8993,409200.0
2007-10-19 14:30:00,20.02,20.1,20.0,20.02,531400.0,17.8993,17.9709,17.8814,17.8993,531400.0
2007-10-19 15:00:00,20.03,20.14,20.02,20.07,691200.0,17.9083,18.0066,17.8993,17.944,691200.0
2007-10-19 15:30:00,20.07,20.16,20.01,20.01,1086000.0,17.944,18.0245,17.8904,17.8904,1086000.0
2007-10-22 09:30:00,19.86,20.0,19.77,19.81,629600.0,17.7563,17.8814,17.6758,17.7116,629600.0
2007-10-22 10:00:00,19.81,20.21,19.8,20.13,380400.0,17.7116,18.0692,17.7026,17.9977,380400.0
2007-10-22 10:30:00,20.12,20.2,20.05,20.2,450600.0,17.9887,18.0603,17.9262,18.0603,450600.0
2007-10-22 11:00:00,20.2,20.29,20.14,20.24,514400.0,18.0603,18.1407,18.0066,18.096,514400.0
2007-10-22 11:30:00,20.23,20.3,20.06,20.13,230200.0,18.0871,18.1497,17.9351,17.9977,230200.0
2007-10-22 12:00:00,20.13,20.14,19.97,20.0,211400.0,17.9977,18.0066,17.8546,17.8814,211400.0
2007-10-22 12:30:00,20.0,20.17,20.0,20.11,196600.0,17.8814,18.0334,17.8814,17.9798,196600.0
2007-10-22 13:00:00,20.1,20.2,20.09,20.17,194800.0,17.9709,18.0603,17.9619,18.0334,194800.0
2007-10-22 13:30:00,20.17,20.19,20.07,20.07,114800.0,18.0334,18.0513,17.944,17.944,114800.0
2007-10-22 14:00:00,20.07,20.15,20.04,20.11,126800.0,17.944,18.0156,17.9172,17.9798,126800.0
2007-10-22 14:30:00,20.12,20.14,20.0,20.0,181200.0,17.9887,18.0066,17.8814,17.8814,181200.0
2007-10-22 15:00:00,20.0,20.07,19.93,20.06,239000.0,17.8814,17.944,17.8189,17.9351,239000.0
2007-10-22 15:30:00,20.06,20.18,20.06,20.15,405200.0,17.9351,18.0424,17.9351,18.0156,405200.0
2007-10-23 09:30:00,20.08,20.49,20.03,20.35,440400.0,17.953,18.3195,17.9083,18.1944,440400.0
2007-10-23 10:00:00,20.35,20.43,20.21,20.3,181000.0,18.1944,18.2659,18.0692,18.1497,181000.0
2007-10-23 10:30:00,20.29,20.31,20.09,20.11,205200.0,18.1407,18.1586,17.9619,17.9798,205200.0
2007-10-23 11:00:00,20.11,20.16,19.87,19.88,314000.0,17.9798,18.0245,17.7652,17.7742,314000.0
2007-10-23 11:30:00,19.89,20.0,19.83,19.98,188000.0,17.7831,17.8814,17.7295,17.8636,188000.0
2007-10-23 12:00:00,19.98,20.01,19.88,19.93,134200.0,17.8636,17.8904,17.7742,17.8189,134200.0
2007-10-23 12:30:00,19.93,20.04,19.92,20.01,155000.0,17.8189,17.9172,17.8099,17.8904,155000.0
2007-10-23 13:00:00,20.01,20.02,19.95,19.96,147800.0,17.8904,17.8993,17.8367,17.8457,147800.0
2007-10-23 13:30:00,19.96,19.97,19.8,19.83,336800.0,17.8457,17.8546,17.7026,17.7295,336800.0
2007-10-23 14:00:00,19.83,20.12,19.81,20.11,475400.0,17.7295,17.9887,17.7116,17.9798,475400.0
2007-10-23 14:30:00,20.12,20.2,20.08,20.11,380800.0,17.9887,18.0603,17.953,17.9798,380800.0
2007-10-23 15:00:00,20.11,20.22,20.11,20.2,799400.0,17.9798,18.0781,17.9798,18.0603,799400.0
2007-10-23 15:30:00,20.2,20.32,20.19,20.31,452000.0,18.0603,18.1675,18.0513,18.1586,452000.0
2007-10-24 09:30:00,20.04,20.31,20.01,20.25,425800.0,17.9172,18.1586,17.8904,18.105,425800.0
2007-10-24 10:00:00,20.23,20.25,20.11,20.22,244200.0,18.0871,18.105,17.9798,18.0781,244200.0
2007-10-24 10:30:00,20.22,20.22,19.84,19.84,571000.0,18.0781,18.0781,17.7384,17.7384,571000.0
2007-10-24 11:00:00,19.85,19.86,19.39,19.53,759000.0,17.7473,17.7563,17.3361,17.4612,759000.0
2007-10-24 11:30:00,19.54,19.58,19.43,19.45,549800.0,17.4702,17.5059,17.3718,17.3897,549800.0
2007-10-24 12:00:00,19.45,19.52,19.38,19.5,526600.0,17.3897,17.4523,17.3271,17.4344,526600.0
2007-10-24 12:30:00,19.5,19.61,19.39,19.4,404400.0,17.4344,17.5328,17.3361,17.345,404400.0
2007-10-24 13:00:00,19.4,19.5,19.31,19.35,347200.0,17.345,17.4344,17.2645,17.3003,347200.0
2007-10-24 13:30:00,19.36,19.36,19.2,19.21,409000.0,17.3092,17.3092,17.1662,17.1751,409000.0
2007-10-24 14:00:00,19.22,19.34,19.16,19.28,530400.0,17.1841,17.2914,17.1304,17.2377,530400.0
2007-10-24 14:30:00,19.28,19.41,19.27,19.35,822200.0,17.2377,17.3539,17.2288,17.3003,822200.0
2007-10-24 15:00:00,19.35,19.56,19.27,19.52,655000.0,17.3003,17.4881,17.2288,17.4523,655000.0
2007-10-24 15:30:00,19.53,19.59,19.43,19.59,1017200.0,17.4612,17.5149,17.3718,17.5149,1017200.0
2007-10-25 09:30:00,19.95,20.0,19.68,19.68,478200.0,17.8367,17.8814,17.5953,17.5953,478200.0
2007-10-25 10:00:00,19.68,20.1,19.68,20.01,437600.0,17.5953,17.9709,17.5953,17.8904,437600.0
2007-10-25 10:30:00,20.01,20.04,19.91,20.02,252400.0,17.8904,17.9172,17.801,17.8993,252400.0
2007-10-25 11:00:00,20.02,20.03,19.88,19.93,189600.0,17.8993,17.9083,17.7742,17.8189,189600.0
2007-10-25 11:30:00,19.93,19.99,19.61,19.64,216000.0,17.8189,17.8725,17.5328,17.5596,216000.0
2007-10-25 12:00:00,19.64,19.74,19.56,19.74,195600.0,17.5596,17.649,17.4881,17.649,195600.0
2007-10-25 12:30:00,19.73,19.74,19.56,19.58,145800.0,17.64,17.649,17.4881,17.5059,145800.0
2007-10-25 13:00:00,19.58,19.58,19.36,19.4,293000.0,17.5059,17.5059,17.3092,17.345,293000.0
2007-10-25 13:30:00,19.4,19.44,19.28,19.34,398600.0,17.345,17.3808,17.2377,17.2914,398600.0
2007-10-25 14:00:00,19.34,19.48,19.25,19.42,323400.0,17.2914,17.4165,17.2109,17.3629,323400.0
2007-10-25 14:30:00,19.42,19.53,19.35,19.53,304600.0,17.3629,17.4612,17.3003,17.4612,304600.0
2007-10-25 15:00:00,19.53,19.56,19.45,19.54,284800.0,17.4612,17.4881,17.3897,17.4702,284800.0
2007-10-25 15:30:00,19.54,19.64,19.48,19.6,698400.0,17.4702,17.5596,17.4165,17.5238,698400.0
2007-10-26 09:30:00,19.92,20.08,19.56,19.61,391000.0,17.8099,17.953,17.4881,17.5328,391000.0
2007-10-26 10:00:00,19.59,19.74,19.52,19.61,292200.0,17.5149,17.649,17.4523,17.5328,292200.0
2007-10-26 10:30:00,19.61,19.73,19.5,19.72,201600.0,17.5328,17.64,17.4344,17.6311,201600.0
2007-10-26 11:00:00,19.73,19.97,19.73,19.91,405800.0,17.64,17.8546,17.64,17.801,405800.0
2007-10-26 11:30:00,19.9,19.9,19.81,19.81,366400.0,17.792,17.792,17.7116,17.7116,366400.0
2007-10-26 12:00:00,19.8,19.85,19.72,19.83,312400.0,17.7026,17.7473,17.6311,17.7295,312400.0
2007-10-26 12:30:00,19.83,20.06,19.82,20.02,502000.0,17.7295,17.9351,17.7205,17.8993,502000.0
2007-10-26 13:00:00,20.03,20.1,19.98,20.03,522200.0,17.9083,17.9709,17.8636,17.9083,522200.0
2007-10-26 13:30:00,20.04,20.07,19.97,19.97,254000.0,17.9172,17.944,17.8546,17.8546,254000.0
2007-10-26 14:00:00,19.97,20.04,19.95,19.96,281200.0,17.8546,17.9172,17.8367,17.8457,281200.0
2007-10-26 14:30:00,19.96,20.0,19.95,19.95,253000.0,17.8457,17.8814,17.8367,17.8367,253000.0
2007-10-26 15:00:00,19.95,19.99,19.83,19.86,408600.0,17.8367,17.8725,17.7295,17.7563,408600.0
2007-10-26 15:30:00,19.86,20.0,19.85,19.99,756000.0,17.7563,17.8814,17.7473,17.8725,756000.0
2007-10-29 09:30:00,20.13,20.4,20.13,20.21,285400.0,17.9977,18.2391,17.9977,18.0692,285400.0
2007-10-29 10:00:00,20.22,20.33,20.13,20.31,319800.0,18.0781,18.1765,17.9977,18.1586,319800.0
2007-10-29 10:30:00,20.34,20.35,20.21,20.25,161600.0,18.1854,18.1944,18.0692,18.105,161600.0
2007-10-29 11:00:00,20.25,20.43,20.21,20.38,189600.0,18.105,18.2659,18.0692,18.2212,189600.0
2007-10-29 11:30:00,20.38,20.4,20.29,20.29,154600.0,18.2212,18.2391,18.1407,18.1407,154600.0
2007-10-29 12:00:00,20.29,20.4,20.28,20.28,141200.0,18.1407,18.2391,18.1318,18.1318,141200.0
2007-10-29 12:30:00,20.29,20.31,20.21,20.22,236600.0,18.1407,18.1586,18.0692,18.0781,236600.0
2007-10-29 13:00:00,20.22,20.23,20.13,20.14,125400.0,18.0781,18.0871,17.9977,18.0066,125400.0
2007-10-29 13:30:00,20.14,20.27,20.1,20.25,154600.0,18.0066,18.1228,17.9709,18.105,154600.0
2007-10-29 14:00:00,20.25,20.27,20.15,20.16,127600.0,18.105,18.1228,18.0156,18.0245,127600.0
2007-10-29 14:30:00,20.16,20.2,20.1,20.19,164600.0,18.0245,18.0603,17.9709,18.0513,164600.0
2007-10-29 15:00:00,20.2,20.22,20.16,20.18,170600.0,18.0603,18.0781,18.0245,18.0424,170600.0
2007-10-29 15:30:00,20.19,20.2,20.0,20.18,632000.0,18.0513,18.0603,17.8814,18.0424,632000.0
2007-10-30 09:30:00,20.06,20.25,19.93,20.18,291200.0,17.9351,18.105,17.8189,18.0424,291200.0
2007-10-30 10:00:00,20.17,20.22,20.13,20.15,184800.0,18.0334,18.0781,17.9977,18.0156,184800.0
2007-10-30 10:30:00,20.15,20.25,20.13,20.22,125200.0,18.0156,18.105,17.9977,18.0781,125200.0
2007-10-30 11:00:00,20.22,20.27,20.16,20.25,282000.0,18.0781,18.1228,18.0245,18.105,282000.0
2007-10-30 11:30:00,20.25,20.25,20.16,20.17,131000.0,18.105,18.105,18.0245,18.0334,131000.0
2007-10-30 12:00:00,20.15,20.18,20.12,20.14,120800.0,18.0156,18.0424,17.9887,18.0066,120800.0
2007-10-30 12:30:00,20.14,20.22,20.12,20.15,111400.0,18.0066,18.0781,17.9887,18.0156,111400.0
2007-10-30 13:00:00,20.15,20.2,20.08,20.18,146800.0,18.0156,18.0603,17.953,18.0424,146800.0
2007-10-30 13:30:00,20.19,20.25,20.14,20.23,126000.0,18.0513,18.105,18.0066,18.0871,126000.0
2007-10-30 14:00:00,20.23,20.38,20.2,20.28,233400.0,18.0871,18.2212,18.0603,18.1318,233400.0
2007-10-30 14:30:00,20.28,20.34,20.25,20.34,163200.0,18.1318,18.1854,18.105,18.1854,163200.0
2007-10-30 15:00:00,20.33,20.4,20.29,20.29,221600.0,18.1765,18.2391,18.1407,18.1407,221600.0
2007-10-30 15:30:00,20.29,20.31,20.16,20.21,531200.0,18.1407,18.1586,18.0245,18.0692,531200.0
2007-10-31 09:30:00,20.38,20.4,20.08,20.35,410800.0,18.2212,18.2391,17.953,18.1944,410800.0
2007-10-31 10:00:00,20.35,20.38,20.25,20.25,146000.0,18.1944,18.2212,18.105,18.105,146000.0
2007-10-31 10:30:00,20.25,20.25,20.17,20.22,149600.0,18.105,18.105,18.0334,18.0781,149600.0
2007-10-31 11:00:00,20.21,20.29,20.19,20.27,246200.0,18.0692,18.1407,18.0513,18.1228,246200.0
2007-10-31 11:30:00,20.28,20.36,20.22,20.29,102000.0,18.1318,18.2033,18.0781,18.1407,102000.0
2007-10-31 12:00:00,20.29,20.31,20.23,20.24,146600.0,18.1407,18.1586,18.0871,18.096,146600.0
2007-10-31 12:30:00,20.24,20.25,20.17,20.19,96400.0,18.096,18.105,18.0334,18.0513,96400.0
2007-10-31 13:00:00,20.18,20.25,20.14,20.24,102800.0,18.0424,18.105,18.0066,18.096,102800.0
2007-10-31 13:30:00,20.24,20.27,20.22,20.27,177400.0,18.096,18.1228,18.0781,18.1228,177400.0
2007-10-31 14:00:00,20.26,20.3,19.92,20.09,302400.0,18.1139,18.1497,17.8099,17.9619,302400.0
2007-10-31 14:30:00,20.08,20.54,20.07,20.47,619000.0,17.953,18.3642,17.944,18.3017,619000.0
2007-10-31 15:00:00,20.47,20.54,20.36,20.38,360000.0,18.3017,18.3642,18.2033,18.2212,360000.0
2007-10-31 15:30:00,20.37,20.73,20.32,20.73,1327600.0,18.2123,18.5341,18.1675,18.5341,1327600.0
2007-11-01 09:30:00,20.7,21.0,20.43,20.47,772200.0,18.5073,18.7755,18.2659,18.3017,772200.0
2007-11-01 10:00:00,20.46,20.5,20.18,20.46,495200.0,18.2927,18.3285,18.0424,18.2927,495200.0
2007-11-01 10:30:00,20.46,20.53,20.33,20.48,404800.0,18.2927,18.3553,18.1765,18.3106,404800.0
2007-11-01 11:00:00,20.49,20.49,20.33,20.43,310600.0,18.3195,18.3195,18.1765,18.2659,310600.0
2007-11-01 11:30:00,20.45,20.49,20.36,20.49,253400.0,18.2838,18.3195,18.2033,18.3195,253400.0
2007-11-01 12:00:00,20.49,20.5,20.31,20.31,298200.0,18.3195,18.3285,18.1586,18.1586,298200.0
2007-11-01 12:30:00,20.32,20.36,20.27,20.36,241400.0,18.1675,18.2033,18.1228,18.2033,241400.0
2007-11-01 13:00:00,20.37,20.5,20.3,20.3,296600.0,18.2123,18.3285,18.1497,18.1497,296600.0
2007-11-01 13:30:00,20.28,20.34,20.2,20.2,196200.0,18.1318,18.1854,18.0603,18.0603,196200.0
2007-11-01 14:00:00,20.21,20.26,20.14,20.14,316400.0,18.0692,18.1139,18.0066,18.0066,316400.0
2007-11-01 14:30:00,20.14,20.19,20.13,20.16,257600.0,18.0066,18.0513,17.9977,18.0245,257600.0
2007-11-01 15:00:00,20.15,20.18,19.92,19.93,430000.0,18.0156,18.0424,17.8099,17.8189,430000.0
2007-11-01 15:30:00,19.93,19.98,19.77,19.84,1036800.0,17.8189,17.8636,17.6758,17.7384,1036800.0
2007-11-02 09:30:00,20.18,20.35,19.88,20.11,849400.0,18.0424,18.1944,17.7742,17.9798,849400.0
2007-11-02 10:00:00,20.1,20.2,20.02,20.16,394000.0,17.9709,18.0603,17.8993,18.0245,394000.0
2007-11-02 10:30:00,20.16,20.28,20.1,20.19,335000.0,18.0245,18.1318,17.9709,18.0513,335000.0
2007-11-02 11:00:00,20.2,20.37,20.16,20.17,591600.0,18.0603,18.2123,18.0245,18.0334,591600.0
2007-11-02 11:30:00,20.17,20.31,20.11,20.22,455800.0,18.0334,18.1586,17.9798,18.0781,455800.0
2007-11-02 12:00:00,20.22,20.4,20.2,20.36,232400.0,18.0781,18.2391,18.0603,18.2033,232400.0
2007-11-02 12:30:00,20.36,20.55,20.36,20.54,279000.0,18.2033,18.3732,18.2033,18.3642,279000.0
2007-11-02 13:00:00,20.55,20.61,20.43,20.46,226400.0,18.3732,18.4268,18.2659,18.2927,226400.0
2007-11-02 13:30:00,20.46,20.52,20.4,20.48,303800.0,18.2927,18.3464,18.2391,18.3106,303800.0
2007-11-02 14:00:00,20.48,20.51,20.4,20.46,337400.0,18.3106,18.3374,18.2391,18.2927,337400.0
2007-11-02 14:30:00,20.48,20.48,20.27,20.29,354000.0,18.3106,18.3106,18.1228,18.1407,354000.0
2007-11-02 15:00:00,20.29,20.4,20.27,20.35,371400.0,18.1407,18.2391,18.1228,18.1944,371400.0
2007-11-02 15:30:00,20.36,20.48,20.33,20.46,553400.0,18.2033,18.3106,18.1765,18.2927,553400.0
2007-11-05 09:30:00,20.45,20.45,19.93,19.99,953600.0,18.2838,18.2838,17.8189,17.8725,953600.0
2007-11-05 10:00:00,20.0,20.01,19.55,19.58,729200.0,17.8814,17.8904,17.4791,17.5059,729200.0
2007-11-05 10:30:00,19.58,19.86,19.53,19.84,764800.0,17.5059,17.7563,17.4612,17.7384,764800.0
2007-11-05 11:00:00,19.83,19.98,19.72,19.73,328600.0,17.7295,17.8636,17.6311,17.64,328600.0
2007-11-05 11:30:00,19.72,19.78,19.63,19.75,357000.0,17.6311,17.6848,17.5506,17.6579,357000.0
2007-11-05 12:00:00,19.75,19.77,19.47,19.5,372600.0,17.6579,17.6758,17.4076,17.4344,372600.0
2007-11-05 12:30:00,19.5,19.74,19.5,19.73,384200.0,17.4344,17.649,17.4344,17.64,384200.0
2007-11-05 13:00:00,19.74,19.8,19.59,19.6,232200.0,17.649,17.7026,17.5149,17.5238,232200.0
2007-11-05 13:30:00,19.6,19.67,19.53,19.58,425800.0,17.5238,17.5864,17.4612,17.5059,425800.0
2007-11-05 14:00:00,19.58,19.62,19.42,19.56,478800.0,17.5059,17.5417,17.3629,17.4881,478800.0
2007-11-05 14:30:00,19.56,19.6,19.41,19.53,726600.0,17.4881,17.5238,17.3539,17.4612,726600.0
2007-11-05 15:00:00,19.53,19.64,19.5,19.63,903800.0,17.4612,17.5596,17.4344,17.5506,903800.0
2007-11-05 15:30:00,19.63,19.86,19.61,19.81,1342400.0,17.5506,17.7563,17.5328,17.7116,1342400.0
2007-11-06 09:30:00,16.45,17.0,15.58,16.68,11713400.0,14.7075,15.1992,13.9296,14.9131,11713400.0
2007-11-06 10:00:00,16.67,17.35,16.39,16.9,6852000.0,14.9042,15.5122,14.6538,15.1098,6852000.0
2007-11-06 10:30:00,16.92,16.92,16.17,16.46,6889600.0,15.1277,15.1277,14.4571,14.7164,6889600.0
2007-11-06 11:00:00,16.46,16.55,16.28,16.47,2451400.0,14.7164,14.7969,14.5555,14.7254,2451400.0
2007-11-06 11:30:00,16.47,16.6,15.99,16.01,3504400.0,14.7254,14.8416,14.2962,14.3141,3504400.0
2007-11-06 12:00:00,16.02,16.2,15.84,15.9,2903000.0,14.323,14.484,14.1621,14.2158,2903000.0
2007-11-06 12:30:00,15.9,16.15,15.9,16.08,2626000.0,14.2158,14.4393,14.2158,14.3767,2626000.0
2007-11-06 13:00:00,16.08,16.17,15.98,16.07,2404600.0,14.3767,14.4571,14.2873,14.3677,2404600.0
2007-11-06 13:30:00,16.08,16.43,16.07,16.29,4752200.0,14.3767,14.6896,14.3677,14.5644,4752200.0
2007-11-06 14:00:00,16.3,16.3,15.92,15.94,3473600.0,14.5734,14.5734,14.2336,14.2515,3473600.0
2007-11-06 14:30:00,15.94,15.99,15.63,15.74,4437400.0,14.2515,14.2962,13.9744,14.0727,4437400.0
2007-11-06 15:00:00,15.74,15.94,15.64,15.87,4149600.0,14.0727,14.2515,13.9833,14.1889,4149600.0
2007-11-06 15:30:00,15.87,16.06,15.68,16.02,3447600.0,14.1889,14.3588,14.0191,14.323,3447600.0
2007-11-07 09:30:00,16.09,16.26,15.98,16.1,3806800.0,14.3856,14.5376,14.2873,14.3946,3806800.0
2007-11-07 10:00:00,16.1,16.5,16.04,16.43,3120000.0,14.3946,14.7522,14.3409,14.6896,3120000.0
2007-11-07 10:30:00,16.43,16.7,16.34,16.5,2492600.0,14.6896,14.931,14.6091,14.7522,2492600.0
2007-11-07 11:00:00,16.5,17.24,16.47,16.96,3446600.0,14.7522,15.4138,14.7254,15.1635,3446600.0
2007-11-07 11:30:00,16.96,17.07,16.67,16.72,1643800.0,15.1635,15.2618,14.9042,14.9489,1643800.0
2007-11-07 12:00:00,16.71,16.72,16.55,16.6,1215800.0,14.9399,14.9489,14.7969,14.8416,1215800.0
2007-11-07 12:30:00,16.6,16.8,16.58,16.6,938200.0,14.8416,15.0204,14.8237,14.8416,938200.0
2007-11-07 13:00:00,16.6,16.75,16.55,16.69,775000.0,14.8416,14.9757,14.7969,14.9221,775000.0
2007-11-07 13:30:00,16.69,16.93,16.68,16.83,903000.0,14.9221,15.1366,14.9131,15.0472,903000.0
2007-11-07 14:00:00,16.83,16.85,16.65,16.75,802200.0,15.0472,15.0651,14.8863,14.9757,802200.0
2007-11-07 14:30:00,16.75,16.93,16.73,16.82,1137200.0,14.9757,15.1366,14.9578,15.0383,1137200.0
2007-11-07 15:00:00,16.82,16.96,16.67,16.69,1258000.0,15.0383,15.1635,14.9042,14.9221,1258000.0
2007-11-07 15:30:00,16.7,16.75,16.54,16.56,1958400.0,14.931,14.9757,14.788,14.8058,1958400.0
2007-11-08 09:30:00,16.67,16.81,16.48,16.54,1002800.0,14.9042,15.0294,14.7343,14.788,1002800.0
2007-11-08 10:00:00,16.54,16.58,16.48,16.52,935800.0,14.788,14.8237,14.7343,14.7701,935800.0
2007-11-08 10:30:00,16.52,16.67,16.48,16.6,814000.0,14.7701,14.9042,14.7343,14.8416,814000.0
2007-11-08 11:00:00,16.6,16.72,16.56,16.66,772800.0,14.8416,14.9489,14.8058,14.8952,772800.0
2007-11-08 11:30:00,16.66,16.66,16.53,16.55,1144000.0,14.8952,14.8952,14.779,14.7969,1144000.0
2007-11-08 12:00:00,16.55,16.55,16.17,16.26,1137000.0,14.7969,14.7969,14.4571,14.5376,1137000.0
2007-11-08 12:30:00,16.26,16.31,15.7,15.71,1090000.0,14.5376,14.5823,14.0369,14.0459,1090000.0
2007-11-08 13:00:00,15.7,15.73,15.0,15.37,2809000.0,14.0369,14.0638,13.4111,13.7419,2809000.0
2007-11-08 13:30:00,15.37,15.55,15.29,15.5,2074800.0,13.7419,13.9028,13.6704,13.8581,2074800.0
2007-11-08 14:00:00,15.5,15.63,15.46,15.58,1691200.0,13.8581,13.9744,13.8224,13.9296,1691200.0
2007-11-08 14:30:00,15.59,15.62,15.4,15.62,1057600.0,13.9386,13.9654,13.7687,13.9654,1057600.0
2007-11-08 15:00:00,15.62,15.75,15.59,15.75,1635600.0,13.9654,14.0816,13.9386,14.0816,1635600.0
2007-11-08 15:30:00,15.74,15.88,15.68,15.76,1734600.0,14.0727,14.1979,14.0191,14.0906,1734600.0
2007-11-09 09:30:00,15.28,15.63,15.03,15.52,1796600.0,13.6614,13.9744,13.4379,13.876,1796600.0
2007-11-09 10:00:00,15.52,15.65,15.45,15.6,1041400.0,13.876,13.9922,13.8134,13.9475,1041400.0
2007-11-09 10:30:00,15.61,15.75,15.55,15.63,1320800.0,13.9565,14.0816,13.9028,13.9744,1320800.0
2007-11-09 11:00:00,15.63,15.85,15.52,15.74,1223600.0,13.9744,14.171,13.876,14.0727,1223600.0
2007-11-09 11:30:00,15.74,15.98,15.72,15.96,1228800.0,14.0727,14.2873,14.0548,14.2694,1228800.0
2007-11-09 12:00:00,15.96,16.01,15.9,15.99,1272400.0,14.2694,14.3141,14.2158,14.2962,1272400.0
2007-11-09 12:30:00,15.99,16.12,15.84,15.9,1068800.0,14.2962,14.4124,14.1621,14.2158,1068800.0
2007-11-09 13:00:00,15.88,15.92,15.76,15.9,909000.0,14.1979,14.2336,14.0906,14.2158,909000.0
2007-11-09 13:30:00,15.9,15.97,15.78,15.79,750400.0,14.2158,14.2783,14.1085,14.1174,750400.0
2007-11-09 14:00:00,15.78,15.93,15.77,15.88,1064800.0,14.1085,14.2426,14.0995,14.1979,1064800.0
2007-11-09 14:30:00,15.88,15.91,15.72,15.8,1130200.0,14.1979,14.2247,14.0548,14.1263,1130200.0
2007-11-09 15:00:00,15.8,15.85,15.73,15.76,654000.0,14.1263,14.171,14.0638,14.0906,654000.0
2007-11-09 15:30:00,15.76,15.78,15.4,15.4,2160400.0,14.0906,14.1085,13.7687,13.7687,2160400.0
2007-11-12 09:30:00,15.49,15.52,14.96,15.51,1709800.0,13.8492,13.876,13.3753,13.8671,1709800.0
2007-11-12 10:00:00,15.49,15.5,15.32,15.35,958200.0,13.8492,13.8581,13.6972,13.724,958200.0
2007-11-12 10:30:00,15.35,15.4,15.27,15.4,1061000.0,13.724,13.7687,13.6525,13.7687,1061000.0
2007-11-12 11:00:00,15.4,15.67,15.37,15.67,1026000.0,13.7687,14.0101,13.7419,14.0101,1026000.0
2007-11-12 11:30:00,15.65,15.77,15.38,15.38,1045200.0,13.9922,14.0995,13.7508,13.7508,1045200.0
2007-11-12 12:00:00,15.38,15.5,15.34,15.5,631200.0,13.7508,13.8581,13.7151,13.8581,631200.0
2007-11-12 12:30:00,15.5,15.55,15.38,15.4,321400.0,13.8581,13.9028,13.7508,13.7687,321400.0
2007-11-12 13:00:00,15.4,15.5,15.4,15.5,306400.0,13.7687,13.8581,13.7687,13.8581,306400.0
2007-11-12 13:30:00,15.49,15.5,15.36,15.4,491200.0,13.8492,13.8581,13.733,13.7687,491200.0
2007-11-12 14:00:00,15.4,15.47,15.37,15.46,422400.0,13.7687,13.8313,13.7419,13.8224,422400.0
2007-11-12 14:30:00,15.46,15.56,15.46,15.55,527000.0,13.8224,13.9118,13.8224,13.9028,527000.0
2007-11-12 15:00:00,15.54,15.62,15.45,15.53,1162000.0,13.8939,13.9654,13.8134,13.8849,1162000.0
2007-11-12 15:30:00,15.53,15.62,15.35,15.39,1582000.0,13.8849,13.9654,13.724,13.7598,1582000.0
2007-11-13 09:30:00,15.57,15.84,15.52,15.8,1011400.0,13.9207,14.1621,13.876,14.1263,1011400.0
2007-11-13 10:00:00,15.8,15.94,15.75,15.85,837000.0,14.1263,14.2515,14.0816,14.171,837000.0
2007-11-13 10:30:00,15.86,16.01,15.83,15.94,616600.0,14.18,14.3141,14.1532,14.2515,616600.0
2007-11-13 11:00:00,15.93,16.18,15.93,16.17,571400.0,14.2426,14.4661,14.2426,14.4571,571400.0
2007-11-13 11:30:00,16.17,16.25,15.99,16.0,668800.0,14.4571,14.5287,14.2962,14.3052,668800.0
2007-11-13 12:00:00,16.0,16.13,15.99,16.04,482000.0,14.3052,14.4214,14.2962,14.3409,482000.0
2007-11-13 12:30:00,16.04,16.07,16.0,16.03,578000.0,14.3409,14.3677,14.3052,14.332,578000.0
2007-11-13 13:00:00,16.03,16.1,16.0,16.1,527800.0,14.332,14.3946,14.3052,14.3946,527800.0
2007-11-13 13:30:00,16.1,16.15,16.05,16.08,471800.0,14.3946,14.4393,14.3499,14.3767,471800.0
2007-11-13 14:00:00,16.07,16.11,15.99,16.0,714800.0,14.3677,14.4035,14.2962,14.3052,714800.0
2007-11-13 14:30:00,16.0,16.03,15.96,16.0,1331600.0,14.3052,14.332,14.2694,14.3052,1331600.0
2007-11-13 15:00:00,16.0,16.1,16.0,16.01,1001000.0,14.3052,14.3946,14.3052,14.3141,1001000.0
2007-11-13 15:30:00,16.01,16.17,16.0,16.15,1628400.0,14.3141,14.4571,14.3052,14.4393,1628400.0
2007-11-14 09:30:00,16.29,16.35,15.9,15.93,951800.0,14.5644,14.6181,14.2158,14.2426,951800.0
2007-11-14 10:00:00,15.94,16.04,15.88,15.98,842200.0,14.2515,14.3409,14.1979,14.2873,842200.0
2007-11-14 10:30:00,15.98,15.98,15.9,15.91,417400.0,14.2873,14.2873,14.2158,14.2247,417400.0
2007-11-14 11:00:00,15.9,15.99,15.81,15.84,506800.0,14.2158,14.2962,14.1353,14.1621,506800.0
2007-11-14 11:30:00,15.84,15.88,15.79,15.81,546600.0,14.1621,14.1979,14.1174,14.1353,546600.0
2007-11-14 12:00:00,15.81,15.9,15.77,15.87,357200.0,14.1353,14.2158,14.0995,14.1889,357200.0
2007-11-14 12:30:00,15.87,15.92,15.83,15.88,360000.0,14.1889,14.2336,14.1532,14.1979,360000.0
2007-11-14 13:00:00,15.87,15.92,15.85,15.9,314400.0,14.1889,14.2336,14.171,14.2158,314400.0
2007-11-14 13:30:00,15.9,15.92,15.85,15.87,363000.0,14.2158,14.2336,14.171,14.1889,363000.0
2007-11-14 14:00:00,15.87,16.01,15.85,16.0,516400.0,14.1889,14.3141,14.171,14.3052,516400.0
2007-11-14 14:30:00,16.0,16.02,15.78,15.81,582000.0,14.3052,14.323,14.1085,14.1353,582000.0
2007-11-14 15:00:00,15.81,15.84,15.63,15.65,1109800.0,14.1353,14.1621,13.9744,13.9922,1109800.0
2007-11-14 15:30:00,15.65,15.69,15.37,15.43,1971800.0,13.9922,14.028,13.7419,13.7955,1971800.0
2007-11-15 09:30:00,15.43,15.6,15.35,15.47,1122600.0,13.7955,13.9475,13.724,13.8313,1122600.0
2007-11-15 10:00:00,15.47,15.55,15.46,15.51,572600.0,13.8313,13.9028,13.8224,13.8671,572600.0
2007-11-15 10:30:00,15.5,15.67,15.49,15.56,436800.0,13.8581,14.0101,13.8492,13.9118,436800.0
2007-11-15 11:00:00,15.56,15.65,15.55,15.63,295600.0,13.9118,13.9922,13.9028,13.9744,295600.0
2007-11-15 11:30:00,15.62,15.71,15.56,15.68,409800.0,13.9654,14.0459,13.9118,14.0191,409800.0
2007-11-15 12:00:00,15.68,15.83,15.68,15.74,499400.0,14.0191,14.1532,14.0191,14.0727,499400.0
2007-11-15 12:30:00,15.74,15.81,15.7,15.74,638600.0,14.0727,14.1353,14.0369,14.0727,638600.0
2007-11-15 13:00:00,15.74,15.87,15.74,15.8,636200.0,14.0727,14.1889,14.0727,14.1263,636200.0
2007-11-15 13:30:00,15.8,15.85,15.72,15.76,355800.0,14.1263,14.171,14.0548,14.0906,355800.0
2007-11-15 14:00:00,15.76,15.81,15.69,15.8,459200.0,14.0906,14.1353,14.028,14.1263,459200.0
2007-11-15 14:30:00,15.79,15.85,15.63,15.64,686800.0,14.1174,14.171,13.9744,13.9833,686800.0
2007-11-15 15:00:00,15.64,15.72,15.52,15.57,1294200.0,13.9833,14.0548,13.876,13.9207,1294200.0
2007-11-15 15:30:00,15.56,15.67,15.41,15.54,1214800.0,13.9118,14.0101,13.7777,13.8939,1214800.0
2007-11-16 09:30:00,15.74,15.97,15.55,15.69,1452400.0,14.0727,14.2783,13.9028,14.028,1452400.0
2007-11-16 10:00:00,15.68,15.88,15.65,15.75,695200.0,14.0191,14.1979,13.9922,14.0816,695200.0
2007-11-16 10:30:00,15.75,15.88,15.7,15.84,522800.0,14.0816,14.1979,14.0369,14.1621,522800.0
2007-11-16 11:00:00,15.85,15.95,15.74,15.75,609400.0,14.171,14.2605,14.0727,14.0816,609400.0
2007-11-16 11:30:00,15.75,15.82,15.72,15.74,534600.0,14.0816,14.1442,14.0548,14.0727,534600.0
2007-11-16 12:00:00,15.74,15.81,15.74,15.74,525200.0,14.0727,14.1353,14.0727,14.0727,525200.0
2007-11-16 12:30:00,15.74,15.74,15.64,15.65,447800.0,14.0727,14.0727,13.9833,13.9922,447800.0
2007-11-16 13:00:00,15.66,15.66,15.51,15.52,434800.0,14.0012,14.0012,13.8671,13.876,434800.0
2007-11-16 13:30:00,15.52,15.67,15.52,15.61,466400.0,13.876,14.0101,13.876,13.9565,466400.0
2007-11-16 14:00:00,15.62,15.62,15.49,15.59,545400.0,13.9654,13.9654,13.8492,13.9386,545400.0
2007-11-16 14:30:00,15.6,15.61,15.5,15.56,518600.0,13.9475,13.9565,13.8581,13.9118,518600.0
2007-11-16 15:00:00,15.56,15.63,15.53,15.6,634600.0,13.9118,13.9744,13.8849,13.9475,634600.0
2007-11-16 15:30:00,15.61,15.79,15.6,15.68,1629200.0,13.9565,14.1174,13.9475,14.0191,1629200.0
2007-11-19 09:30:00,15.67,15.69,15.42,15.49,554400.0,14.0101,14.028,13.7866,13.8492,554400.0
2007-11-19 10:00:00,15.48,15.49,15.38,15.46,384400.0,13.8402,13.8492,13.7508,13.8224,384400.0
2007-11-19 10:30:00,15.46,15.46,15.38,15.45,600600.0,13.8224,13.8224,13.7508,13.8134,600600.0
2007-11-19 11:00:00,15.45,15.47,15.4,15.44,311600.0,13.8134,13.8313,13.7687,13.8045,311600.0
2007-11-19 11:30:00,15.44,15.47,15.4,15.45,379400.0,13.8045,13.8313,13.7687,13.8134,379400.0
2007-11-19 12:00:00,15.45,15.54,15.44,15.5,413800.0,13.8134,13.8939,13.8045,13.8581,413800.0
2007-11-19 12:30:00,15.5,15.53,15.4,15.48,584600.0,13.8581,13.8849,13.7687,13.8402,584600.0
2007-11-19 13:00:00,15.48,15.53,15.4,15.49,353800.0,13.8402,13.8849,13.7687,13.8492,353800.0
2007-11-19 13:30:00,15.49,15.51,15.4,15.42,341800.0,13.8492,13.8671,13.7687,13.7866,341800.0
2007-11-19 14:00:00,15.42,15.49,15.4,15.47,703000.0,13.7866,13.8492,13.7687,13.8313,703000.0
2007-11-19 14:30:00,15.47,15.48,15.38,15.4,707000.0,13.8313,13.8402,13.7508,13.7687,707000.0
2007-11-19 15:00:00,15.4,15.45,15.31,15.43,681800.0,13.7687,13.8134,13.6882,13.7955,681800.0
2007-11-19 15:30:00,15.43,15.43,15.25,15.26,1635400.0,13.7955,13.7955,13.6346,13.6435,1635400.0
2007-11-20 09:30:00,15.38,15.54,15.27,15.39,503400.0,13.7508,13.8939,13.6525,13.7598,503400.0
2007-11-20 10:00:00,15.38,15.42,15.3,15.37,390800.0,13.7508,13.7866,13.6793,13.7419,390800.0
2007-11-20 10:30:00,15.37,15.43,15.34,15.36,479800.0,13.7419,13.7955,13.7151,13.733,479800.0
2007-11-20 11:00:00,15.36,15.52,15.35,15.5,442400.0,13.733,13.876,13.724,13.8581,442400.0
2007-11-20 11:30:00,15.5,15.53,15.41,15.45,438800.0,13.8581,13.8849,13.7777,13.8134,438800.0
2007-11-20 12:00:00,15.46,15.46,15.31,15.33,524600.0,13.8224,13.8224,13.6882,13.7061,524600.0
2007-11-20 12:30:00,15.33,15.33,15.05,15.13,751200.0,13.7061,13.7061,13.4558,13.5273,751200.0
2007-11-20 13:00:00,15.13,15.15,14.86,14.87,938000.0,13.5273,13.5452,13.2859,13.2949,938000.0
2007-11-20 13:30:00,14.87,15.07,14.87,15.03,613000.0,13.2949,13.4737,13.2949,13.4379,613000.0
2007-11-20 14:00:00,15.03,15.12,14.81,14.81,1035200.0,13.4379,13.5184,13.2412,13.2412,1035200.0
2007-11-20 14:30:00,14.82,14.9,14.74,14.8,666800.0,13.2502,13.3217,13.1786,13.2323,666800.0
2007-11-20 15:00:00,14.8,14.89,14.72,14.88,1185800.0,13.2323,13.3127,13.1607,13.3038,1185800.0
2007-11-20 15:30:00,14.88,15.05,14.87,14.97,1555200.0,13.3038,13.4558,13.2949,13.3843,1555200.0
2007-11-21 09:30:00,15.05,15.05,14.75,14.84,675200.0,13.4558,13.4558,13.1876,13.268,675200.0
2007-11-21 10:00:00,14.84,14.96,14.73,14.91,640200.0,13.268,13.3753,13.1697,13.3306,640200.0
2007-11-21 10:30:00,14.9,14.94,14.81,14.87,590200.0,13.3217,13.3574,13.2412,13.2949,590200.0
2007-11-21 11:00:00,14.87,15.1,14.83,15.07,623400.0,13.2949,13.5005,13.2591,13.4737,623400.0
2007-11-21 11:30:00,15.09,15.24,15.08,15.09,514200.0,13.4916,13.6257,13.4826,13.4916,514200.0
2007-11-21 12:00:00,15.1,15.18,15.0,15.02,340400.0,13.5005,13.572,13.4111,13.429,340400.0
2007-11-21 12:30:00,15.03,15.24,15.01,15.21,409800.0,13.4379,13.6257,13.42,13.5988,409800.0
2007-11-21 13:00:00,15.21,15.29,15.12,15.15,325200.0,13.5988,13.6704,13.5184,13.5452,325200.0
2007-11-21 13:30:00,15.15,15.17,15.07,15.1,320800.0,13.5452,13.5631,13.4737,13.5005,320800.0
2007-11-21 14:00:00,15.1,15.25,15.09,15.23,490400.0,13.5005,13.6346,13.4916,13.6167,490400.0
2007-11-21 14:30:00,15.24,15.3,15.21,15.29,453400.0,13.6257,13.6793,13.5988,13.6704,453400.0
2007-11-21 15:00:00,15.29,15.34,15.12,15.22,659600.0,13.6704,13.7151,13.5184,13.6078,659600.0
2007-11-21 15:30:00,15.22,15.27,15.05,15.06,898600.0,13.6078,13.6525,13.4558,13.4647,898600.0
2007-11-23 09:30:00,15.21,15.24,15.0,15.01,318800.0,13.5988,13.6257,13.4111,13.42,318800.0
2007-11-23 10:00:00,15.01,15.02,14.97,15.01,187600.0,13.42,13.429,13.3843,13.42,187600.0
2007-11-23 10:30:00,15.01,15.1,14.97,15.1,137600.0,13.42,13.5005,13.3843,13.5005,137600.0
2007-11-23 11:00:00,15.1,15.11,14.97,15.0,146000.0,13.5005,13.5094,13.3843,13.4111,146000.0
2007-11-23 11:30:00,15.0,15.2,14.99,15.14,129000.0,13.4111,13.5899,13.4021,13.5363,129000.0
2007-11-23 12:00:00,15.15,15.24,15.13,15.24,240400.0,13.5452,13.6257,13.5273,13.6257,240400.0
2007-11-23 12:30:00,15.24,15.3,15.15,15.22,414200.0,13.6257,13.6793,13.5452,13.6078,414200.0
2007-11-26 09:30:00,15.03,15.33,15.03,15.17,478000.0,13.4379,13.7061,13.4379,13.5631,478000.0
2007-11-26 10:00:00,15.18,15.29,15.17,15.17,291000.0,13.572,13.6704,13.5631,13.5631,291000.0
2007-11-26 10:30:00,15.17,15.26,15.17,15.2,244600.0,13.5631,13.6435,13.5631,13.5899,244600.0
2007-11-26 11:00:00,15.21,15.28,15.18,15.18,294600.0,13.5988,13.6614,13.572,13.572,294600.0
2007-11-26 11:30:00,15.18,15.24,15.18,15.2,229400.0,13.572,13.6257,13.572,13.5899,229400.0
2007-11-26 12:00:00,15.2,15.28,15.2,15.28,285600.0,13.5899,13.6614,13.5899,13.6614,285600.0
2007-11-26 12:30:00,15.27,15.35,15.27,15.34,273800.0,13.6525,13.724,13.6525,13.7151,273800.0
2007-11-26 13:00:00,15.34,15.36,15.22,15.25,218000.0,13.7151,13.733,13.6078,13.6346,218000.0
2007-11-26 13:30:00,15.24,15.31,15.13,15.13,232800.0,13.6257,13.6882,13.5273,13.5273,232800.0
2007-11-26 14:00:00,15.14,15.17,15.06,15.14,299400.0,13.5363,13.5631,13.4647,13.5363,299400.0
2007-11-26 14:30:00,15.13,15.17,15.09,15.1,246800.0,13.5273,13.5631,13.4916,13.5005,246800.0
2007-11-26 15:00:00,15.1,15.11,14.98,15.01,407200.0,13.5005,13.5094,13.3932,13.42,407200.0
2007-11-26 15:30:00,15.01,15.04,14.86,14.92,1233800.0,13.42,13.4468,13.2859,13.3396,1233800.0
2007-11-27 09:30:00,15.18,15.2,14.77,15.05,547400.0,13.572,13.5899,13.2054,13.4558,547400.0
2007-11-27 10:00:00,15.05,15.11,14.91,15.04,319800.0,13.4558,13.5094,13.3306,13.4468,319800.0
2007-11-27 10:30:00,15.03,15.36,15.02,15.3,580200.0,13.4379,13.733,13.429,13.6793,580200.0
2007-11-27 11:00:00,15.3,15.31,15.17,15.22,404000.0,13.6793,13.6882,13.5631,13.6078,404000.0
2007-11-27 11:30:00,15.22,15.3,15.19,15.22,324800.0,13.6078,13.6793,13.581,13.6078,324800.0
2007-11-27 12:00:00,15.22,15.24,15.12,15.13,230200.0,13.6078,13.6257,13.5184,13.5273,230200.0
2007-11-27 12:30:00,15.13,15.24,15.13,15.2,204600.0,13.5273,13.6257,13.5273,13.5899,204600.0
2007-11-27 13:00:00,15.2,15.31,15.19,15.27,305800.0,13.5899,13.6882,13.581,13.6525,305800.0
2007-11-27 13:30:00,15.27,15.27,15.11,15.13,363800.0,13.6525,13.6525,13.5094,13.5273,363800.0
2007-11-27 14:00:00,15.13,15.17,15.05,15.15,274200.0,13.5273,13.5631,13.4558,13.5452,274200.0
2007-11-27 14:30:00,15.13,15.15,15.0,15.08,473000.0,13.5273,13.5452,13.4111,13.4826,473000.0
2007-11-27 15:00:00,15.08,15.16,15.0,15.08,485000.0,13.4826,13.5541,13.4111,13.4826,485000.0
2007-11-27 15:30:00,15.09,15.25,15.07,15.2,642000.0,13.4916,13.6346,13.4737,13.5899,642000.0
2007-11-28 09:30:00,15.4,15.96,15.27,15.7,846400.0,13.7687,14.2694,13.6525,14.0369,846400.0
2007-11-28 10:00:00,15.71,15.9,15.58,15.89,558000.0,14.0459,14.2158,13.9296,14.2068,558000.0
2007-11-28 10:30:00,15.89,16.25,15.84,16.25,1413000.0,14.2068,14.5287,14.1621,14.5287,1413000.0
2007-11-28 11:00:00,16.25,16.33,16.06,16.11,775400.0,14.5287,14.6002,14.3588,14.4035,775400.0
2007-11-28 11:30:00,16.11,16.16,16.0,16.13,526400.0,14.4035,14.4482,14.3052,14.4214,526400.0
2007-11-28 12:00:00,16.12,16.18,16.11,16.11,835600.0,14.4124,14.4661,14.4035,14.4035,835600.0
2007-11-28 12:30:00,16.11,16.14,16.03,16.03,573800.0,14.4035,14.4303,14.332,14.332,573800.0
2007-11-28 13:00:00,16.03,16.19,16.03,16.14,458800.0,14.332,14.475,14.332,14.4303,458800.0
2007-11-28 13:30:00,16.14,16.34,16.14,16.33,610200.0,14.4303,14.6091,14.4303,14.6002,610200.0
2007-11-28 14:00:00,16.33,16.35,16.2,16.2,504600.0,14.6002,14.6181,14.484,14.484,504600.0
2007-11-28 14:30:00,16.2,16.22,16.16,16.19,454000.0,14.484,14.5019,14.4482,14.475,454000.0
2007-11-28 15:00:00,16.18,16.32,16.18,16.27,571800.0,14.4661,14.5913,14.4661,14.5466,571800.0
2007-11-28 15:30:00,16.27,16.32,16.23,16.27,1024200.0,14.5466,14.5913,14.5108,14.5466,1024200.0
2007-11-29 09:30:00,16.13,16.27,15.97,15.99,875600.0,14.4214,14.5466,14.2783,14.2962,875600.0
2007-11-29 10:00:00,15.98,16.0,15.88,15.96,503400.0,14.2873,14.3052,14.1979,14.2694,503400.0
2007-11-29 10:30:00,15.96,16.0,15.92,15.95,264400.0,14.2694,14.3052,14.2336,14.2605,264400.0
2007-11-29 11:00:00,15.95,16.05,15.9,16.0,338200.0,14.2605,14.3499,14.2158,14.3052,338200.0
2007-11-29 11:30:00,16.0,16.07,15.99,16.0,429400.0,14.3052,14.3677,14.2962,14.3052,429400.0
2007-11-29 12:00:00,15.99,16.02,15.97,15.99,336600.0,14.2962,14.323,14.2783,14.2962,336600.0
2007-11-29 12:30:00,15.99,16.0,15.84,15.88,383600.0,14.2962,14.3052,14.1621,14.1979,383600.0
2007-11-29 13:00:00,15.88,15.94,15.8,15.88,281800.0,14.1979,14.2515,14.1263,14.1979,281800.0
2007-11-29 13:30:00,15.88,15.88,15.75,15.86,447400.0,14.1979,14.1979,14.0816,14.18,447400.0
2007-11-29 14:00:00,15.85,15.92,15.84,15.89,345800.0,14.171,14.2336,14.1621,14.2068,345800.0
2007-11-29 14:30:00,15.88,15.89,15.79,15.82,502400.0,14.1979,14.2068,14.1174,14.1442,502400.0
2007-11-29 15:00:00,15.83,15.87,15.77,15.81,417400.0,14.1532,14.1889,14.0995,14.1353,417400.0
2007-11-29 15:30:00,15.81,15.84,15.74,15.79,954600.0,14.1353,14.1621,14.0727,14.1174,954600.0
2007-11-30 09:30:00,16.07,16.23,15.92,15.93,480200.0,14.3677,14.5108,14.2336,14.2426,480200.0
2007-11-30 10:00:00,15.93,15.95,15.74,15.79,469800.0,14.2426,14.2605,14.0727,14.1174,469800.0
2007-11-30 10:30:00,15.8,15.84,15.72,15.81,431600.0,14.1263,14.1621,14.0548,14.1353,431600.0
2007-11-30 11:00:00,15.81,15.83,15.61,15.65,571000.0,14.1353,14.1532,13.9565,13.9922,571000.0
2007-11-30 11:30:00,15.65,15.72,15.62,15.72,446200.0,13.9922,14.0548,13.9654,14.0548,446200.0
2007-11-30 12:00:00,15.72,15.72,15.62,15.67,254400.0,14.0548,14.0548,13.9654,14.0101,254400.0
2007-11-30 12:30:00,15.67,15.72,15.66,15.71,306800.0,14.0101,14.0548,14.0012,14.0459,306800.0
2007-11-30 13:00:00,15.71,15.72,15.59,15.62,577200.0,14.0459,14.0548,13.9386,13.9654,577200.0
2007-11-30 13:30:00,15.62,15.67,15.56,15.58,453400.0,13.9654,14.0101,13.9118,13.9296,453400.0
2007-11-30 14:00:00,15.57,15.57,15.48,15.52,599400.0,13.9207,13.9207,13.8402,13.876,599400.0
2007-11-30 14:30:00,15.52,15.58,15.46,15.48,541200.0,13.876,13.9296,13.8224,13.8402,541200.0
2007-11-30 15:00:00,15.49,15.5,15.29,15.38,1184600.0,13.8492,13.8581,13.6704,13.7508,1184600.0
2007-11-30 15:30:00,15.38,15.57,15.37,15.53,1410600.0,13.7508,13.9207,13.7419,13.8849,1410600.0
2007-12-03 09:30:00,15.66,15.85,15.58,15.78,744000.0,14.0012,14.171,13.9296,14.1085,744000.0
2007-12-03 10:00:00,15.78,15.82,15.63,15.66,1140800.0,14.1085,14.1442,13.9744,14.0012,1140800.0
2007-12-03 10:30:00,15.65,15.83,15.65,15.8,494600.0,13.9922,14.1532,13.9922,14.1263,494600.0
2007-12-03 11:00:00,15.8,15.83,15.69,15.82,242200.0,14.1263,14.1532,14.028,14.1442,242200.0
2007-12-03 11:30:00,15.82,15.97,15.79,15.94,298800.0,14.1442,14.2783,14.1174,14.2515,298800.0
2007-12-03 12:00:00,15.93,15.97,15.93,15.97,358000.0,14.2426,14.2783,14.2426,14.2783,358000.0
2007-12-03 12:30:00,15.97,16.09,15.96,16.03,375000.0,14.2783,14.3856,14.2694,14.332,375000.0
2007-12-03 13:00:00,16.03,16.03,15.91,15.93,209800.0,14.332,14.332,14.2247,14.2426,209800.0
2007-12-03 13:30:00,15.93,15.93,15.83,15.86,200000.0,14.2426,14.2426,14.1532,14.18,200000.0
2007-12-03 14:00:00,15.86,15.88,15.82,15.87,371400.0,14.18,14.1979,14.1442,14.1889,371400.0
2007-12-03 14:30:00,15.87,15.92,15.84,15.9,390200.0,14.1889,14.2336,14.1621,14.2158,390200.0
2007-12-03 15:00:00,15.9,15.96,15.81,15.95,395200.0,14.2158,14.2694,14.1353,14.2605,395200.0
2007-12-03 15:30:00,15.95,15.97,15.73,15.76,1203000.0,14.2605,14.2783,14.0638,14.0906,1203000.0
2007-12-04 09:30:00,15.33,15.84,15.33,15.64,479000.0,13.7061,14.1621,13.7061,13.9833,479000.0
2007-12-04 10:00:00,15.65,15.68,15.56,15.59,398200.0,13.9922,14.0191,13.9118,13.9386,398200.0
2007-12-04 10:30:00,15.59,15.62,15.55,15.55,367000.0,13.9386,13.9654,13.9028,13.9028,367000.0
2007-12-04 11:00:00,15.55,15.61,15.46,15.53,414200.0,13.9028,13.9565,13.8224,13.8849,414200.0
2007-12-04 11:30:00,15.52,15.57,15.48,15.55,312000.0,13.876,13.9207,13.8402,13.9028,312000.0
2007-12-04 12:00:00,15.55,15.59,15.49,15.54,332800.0,13.9028,13.9386,13.8492,13.8939,332800.0
2007-12-04 12:30:00,15.54,15.6,15.53,15.59,151600.0,13.8939,13.9475,13.8849,13.9386,151600.0
2007-12-04 13:00:00,15.59,15.63,15.52,15.52,222200.0,13.9386,13.9744,13.876,13.876,222200.0
2007-12-04 13:30:00,15.52,15.56,15.49,15.56,324000.0,13.876,13.9118,13.8492,13.9118,324000.0
2007-12-04 14:00:00,15.56,15.56,15.49,15.52,235800.0,13.9118,13.9118,13.8492,13.876,235800.0
2007-12-04 14:30:00,15.52,15.55,15.49,15.54,182200.0,13.876,13.9028,13.8492,13.8939,182200.0
2007-12-04 15:00:00,15.54,15.55,15.49,15.51,478000.0,13.8939,13.9028,13.8492,13.8671,478000.0
2007-12-04 15:30:00,15.51,15.52,15.4,15.49,921000.0,13.8671,13.876,13.7687,13.8492,921000.0
2007-12-05 09:30:00,15.54,15.71,15.51,15.6,707400.0,13.8939,14.0459,13.8671,13.9475,707400.0
2007-12-05 10:00:00,15.6,15.65,15.57,15.58,500200.0,13.9475,13.9922,13.9207,13.9296,500200.0
2007-12-05 10:30:00,15.58,15.71,15.55,15.7,343000.0,13.9296,14.0459,13.9028,14.0369,343000.0
2007-12-05 11:00:00,15.71,15.87,15.68,15.86,329600.0,14.0459,14.1889,14.0191,14.18,329600.0
2007-12-05 11:30:00,15.87,15.99,15.86,15.98,361400.0,14.1889,14.2962,14.18,14.2873,361400.0
2007-12-05 12:00:00,15.98,15.99,15.9,15.93,392600.0,14.2873,14.2962,14.2158,14.2426,392600.0
2007-12-05 12:30:00,15.93,15.99,15.88,15.93,310800.0,14.2426,14.2962,14.1979,14.2426,310800.0
2007-12-05 13:00:00,15.93,15.95,15.84,15.85,441800.0,14.2426,14.2605,14.1621,14.171,441800.0
2007-12-05 13:30:00,15.85,15.94,15.82,15.91,197000.0,14.171,14.2515,14.1442,14.2247,197000.0
2007-12-05 14:00:00,15.9,15.9,15.78,15.81,299000.0,14.2158,14.2158,14.1085,14.1353,299000.0
2007-12-05 14:30:00,15.81,15.9,15.76,15.81,267400.0,14.1353,14.2158,14.0906,14.1353,267400.0
2007-12-05 15:00:00,15.8,15.87,15.76,15.85,260000.0,14.1263,14.1889,14.0906,14.171,260000.0
2007-12-05 15:30:00,15.84,15.9,15.81,15.88,636400.0,14.1621,14.2158,14.1353,14.1979,636400.0
2007-12-06 09:30:00,15.8,15.95,15.71,15.78,272400.0,14.1263,14.2605,14.0459,14.1085,272400.0
2007-12-06 10:00:00,15.79,15.79,15.55,15.55,468600.0,14.1174,14.1174,13.9028,13.9028,468600.0
2007-12-06 10:30:00,15.55,15.63,15.5,15.6,412000.0,13.9028,13.9744,13.8581,13.9475,412000.0
2007-12-06 11:00:00,15.6,15.66,15.55,15.65,319400.0,13.9475,14.0012,13.9028,13.9922,319400.0
2007-12-06 11:30:00,15.64,15.7,15.6,15.68,262400.0,13.9833,14.0369,13.9475,14.0191,262400.0
2007-12-06 12:00:00,15.68,15.74,15.67,15.71,241800.0,14.0191,14.0727,14.0101,14.0459,241800.0
2007-12-06 12:30:00,15.71,15.72,15.63,15.71,215800.0,14.0459,14.0548,13.9744,14.0459,215800.0
2007-12-06 13:00:00,15.71,15.72,15.63,15.63,194400.0,14.0459,14.0548,13.9744,13.9744,194400.0
2007-12-06 13:30:00,15.63,15.65,15.59,15.61,406200.0,13.9744,13.9922,13.9386,13.9565,406200.0
2007-12-06 14:00:00,15.61,15.67,15.61,15.65,364400.0,13.9565,14.0101,13.9565,13.9922,364400.0
2007-12-06 14:30:00,15.65,15.72,15.63,15.65,637200.0,13.9922,14.0548,13.9744,13.9922,637200.0
2007-12-06 15:00:00,15.65,15.81,15.64,15.75,857400.0,13.9922,14.1353,13.9833,14.0816,857400.0
2007-12-06 15:30:00,15.75,15.88,15.68,15.88,1310400.0,14.0816,14.1979,14.0191,14.1979,1310400.0
2007-12-07 09:30:00,16.27,16.45,16.18,16.41,1487400.0,14.5466,14.7075,14.4661,14.6717,1487400.0
2007-12-07 10:00:00,16.41,16.63,16.41,16.5,893400.0,14.6717,14.8684,14.6717,14.7522,893400.0
2007-12-07 10:30:00,16.5,16.53,16.31,16.4,507600.0,14.7522,14.779,14.5823,14.6628,507600.0
2007-12-07 11:00:00,16.39,16.44,16.36,16.41,365800.0,14.6538,14.6985,14.627,14.6717,365800.0
2007-12-07 11:30:00,16.41,16.53,16.41,16.47,791800.0,14.6717,14.779,14.6717,14.7254,791800.0
2007-12-07 12:00:00,16.47,16.49,16.44,16.47,309800.0,14.7254,14.7433,14.6985,14.7254,309800.0
2007-12-07 12:30:00,16.48,16.48,16.42,16.44,203800.0,14.7343,14.7343,14.6807,14.6985,203800.0
2007-12-07 13:00:00,16.44,16.46,16.4,16.44,420000.0,14.6985,14.7164,14.6628,14.6985,420000.0
2007-12-07 13:30:00,16.44,16.53,16.44,16.52,1054800.0,14.6985,14.779,14.6985,14.7701,1054800.0
2007-12-07 14:00:00,16.52,16.66,16.52,16.65,660000.0,14.7701,14.8952,14.7701,14.8863,660000.0
2007-12-07 14:30:00,16.65,16.71,16.64,16.66,803600.0,14.8863,14.9399,14.8774,14.8952,803600.0
2007-12-07 15:00:00,16.67,16.85,16.65,16.84,1194200.0,14.9042,15.0651,14.8863,15.0562,1194200.0
2007-12-07 15:30:00,16.84,16.84,16.67,16.67,1465800.0,15.0562,15.0562,14.9042,14.9042,1465800.0
2007-12-10 09:30:00,16.86,17.05,16.77,16.99,839000.0,15.0741,15.2439,14.9936,15.1903,839000.0
2007-12-10 10:00:00,16.99,17.2,16.98,17.0,732200.0,15.1903,15.378,15.1813,15.1992,732200.0
2007-12-10 10:30:00,17.0,17.05,17.0,17.05,451600.0,15.1992,15.2439,15.1992,15.2439,451600.0
2007-12-10 11:00:00,17.05,17.13,17.0,17.01,483600.0,15.2439,15.3155,15.1992,15.2082,483600.0
2007-12-10 11:30:00,17.01,17.04,17.0,17.03,445400.0,15.2082,15.235,15.1992,15.2261,445400.0
2007-12-10 12:00:00,17.03,17.08,17.02,17.05,409000.0,15.2261,15.2708,15.2171,15.2439,409000.0
2007-12-10 12:30:00,17.06,17.09,17.05,17.06,294200.0,15.2529,15.2797,15.2439,15.2529,294200.0
2007-12-10 13:00:00,17.06,17.27,17.06,17.2,689600.0,15.2529,15.4406,15.2529,15.378,689600.0
2007-12-10 13:30:00,17.2,17.24,17.16,17.17,556200.0,15.378,15.4138,15.3423,15.3512,556200.0
2007-12-10 14:00:00,17.17,17.21,17.15,17.21,603400.0,15.3512,15.387,15.3333,15.387,603400.0
2007-12-10 14:30:00,17.21,17.25,17.19,17.25,547400.0,15.387,15.4227,15.3691,15.4227,547400.0
2007-12-10 15:00:00,17.25,17.25,17.19,17.2,611800.0,15.4227,15.4227,15.3691,15.378,611800.0
2007-12-10 15:30:00,17.2,17.3,17.17,17.21,1311200.0,15.378,15.4675,15.3512,15.387,1311200.0
2007-12-11 09:30:00,17.44,17.45,17.23,17.35,561200.0,15.5926,15.6016,15.4049,15.5122,561200.0
2007-12-11 10:00:00,17.35,17.43,17.33,17.42,451800.0,15.5122,15.5837,15.4943,15.5747,451800.0
2007-12-11 10:30:00,17.42,17.55,17.41,17.53,880600.0,15.5747,15.691,15.5658,15.6731,880600.0
2007-12-11 11:00:00,17.53,17.56,17.5,17.53,458400.0,15.6731,15.6999,15.6463,15.6731,458400.0
2007-12-11 11:30:00,17.53,17.59,17.52,17.59,396400.0,15.6731,15.7267,15.6641,15.7267,396400.0
2007-12-11 12:00:00,17.59,17.6,17.5,17.54,412000.0,15.7267,15.7357,15.6463,15.682,412000.0
2007-12-11 12:30:00,17.53,17.55,17.46,17.55,378400.0,15.6731,15.691,15.6105,15.691,378400.0
2007-12-11 13:00:00,17.55,17.67,17.55,17.66,534400.0,15.691,15.7983,15.691,15.7893,534400.0
2007-12-11 13:30:00,17.65,17.83,17.65,17.82,745200.0,15.7804,15.9413,15.7804,15.9324,745200.0
2007-12-11 14:00:00,17.81,17.85,17.11,17.22,1279600.0,15.9234,15.9592,15.2976,15.3959,1279600.0
2007-12-11 14:30:00,17.23,17.25,17.0,17.14,1286800.0,15.4049,15.4227,15.1992,15.3244,1286800.0
2007-12-11 15:00:00,17.13,17.2,16.98,17.0,1179200.0,15.3155,15.378,15.1813,15.1992,1179200.0
2007-12-11 15:30:00,17.0,17.08,16.93,16.96,1225200.0,15.1992,15.2708,15.1366,15.1635,1225200.0
2007-12-12 09:30:00,17.43,17.71,17.2,17.39,2116000.0,15.5837,15.834,15.378,15.5479,2116000.0
2007-12-12 10:00:00,17.39,17.48,17.33,17.39,445000.0,15.5479,15.6284,15.4943,15.5479,445000.0
2007-12-12 10:30:00,17.39,17.43,17.24,17.24,453800.0,15.5479,15.5837,15.4138,15.4138,453800.0
2007-12-12 11:00:00,17.23,17.39,17.23,17.28,385800.0,15.4049,15.5479,15.4049,15.4496,385800.0
2007-12-12 11:30:00,17.28,17.4,17.27,17.3,264800.0,15.4496,15.5569,15.4406,15.4675,264800.0
2007-12-12 12:00:00,17.3,17.31,17.18,17.21,255200.0,15.4675,15.4764,15.3602,15.387,255200.0
2007-12-12 12:30:00,17.2,17.22,17.0,17.13,497800.0,15.378,15.3959,15.1992,15.3155,497800.0
2007-12-12 13:00:00,17.13,17.18,17.07,17.1,331800.0,15.3155,15.3602,15.2618,15.2886,331800.0
2007-12-12 13:30:00,17.1,17.14,17.05,17.06,317000.0,15.2886,15.3244,15.2439,15.2529,317000.0
2007-12-12 14:00:00,17.06,17.15,17.04,17.09,286600.0,15.2529,15.3333,15.235,15.2797,286600.0
2007-12-12 14:30:00,17.08,17.08,16.93,16.93,447600.0,15.2708,15.2708,15.1366,15.1366,447600.0
2007-12-12 15:00:00,16.93,16.94,16.61,16.68,1376200.0,15.1366,15.1456,14.8505,14.9131,1376200.0
2007-12-12 15:30:00,16.68,16.9,16.55,16.9,1890600.0,14.9131,15.1098,14.7969,15.1098,1890600.0
2007-12-13 09:30:00,16.53,16.93,16.52,16.56,553800.0,14.779,15.1366,14.7701,14.8058,553800.0
2007-12-13 10:00:00,16.56,16.67,16.51,16.62,472800.0,14.8058,14.9042,14.7611,14.8595,472800.0
2007-12-13 10:30:00,16.63,16.67,16.56,16.57,424400.0,14.8684,14.9042,14.8058,14.8148,424400.0
2007-12-13 11:00:00,16.57,16.65,16.54,16.6,1191800.0,14.8148,14.8863,14.788,14.8416,1191800.0
2007-12-13 11:30:00,16.6,16.64,16.53,16.64,376800.0,14.8416,14.8774,14.779,14.8774,376800.0
2007-12-13 12:00:00,16.64,16.7,16.58,16.58,274000.0,14.8774,14.931,14.8237,14.8237,274000.0
2007-12-13 12:30:00,16.58,16.65,16.55,16.6,206000.0,14.8237,14.8863,14.7969,14.8416,206000.0
2007-12-13 13:00:00,16.61,16.68,16.58,16.66,269000.0,14.8505,14.9131,14.8237,14.8952,269000.0
2007-12-13 13:30:00,16.66,16.67,16.58,16.63,278400.0,14.8952,14.9042,14.8237,14.8684,278400.0
2007-12-13 14:00:00,16.63,16.77,16.59,16.76,338600.0,14.8684,14.9936,14.8327,14.9847,338600.0
2007-12-13 14:30:00,16.76,16.76,16.6,16.63,323400.0,14.9847,14.9847,14.8416,14.8684,323400.0
2007-12-13 15:00:00,16.63,16.75,16.6,16.73,321000.0,14.8684,14.9757,14.8416,14.9578,321000.0
2007-12-13 15:30:00,16.73,16.77,16.68,16.77,670400.0,14.9578,14.9936,14.9131,14.9936,670400.0
2007-12-14 09:30:00,16.43,16.58,16.29,16.49,376600.0,14.6896,14.8237,14.5644,14.7433,376600.0
2007-12-14 10:00:00,16.49,16.57,16.42,16.55,389000.0,14.7433,14.8148,14.6807,14.7969,389000.0
2007-12-14 10:30:00,16.55,16.7,16.47,16.65,329600.0,14.7969,14.931,14.7254,14.8863,329600.0
2007-12-14 11:00:00,16.66,16.68,16.5,16.52,185200.0,14.8952,14.9131,14.7522,14.7701,185200.0
2007-12-14 11:30:00,16.52,16.56,16.45,16.45,222200.0,14.7701,14.8058,14.7075,14.7075,222200.0
2007-12-14 12:00:00,16.47,16.57,16.43,16.46,224800.0,14.7254,14.8148,14.6896,14.7164,224800.0
2007-12-14 12:30:00,16.46,16.48,16.38,16.45,155600.0,14.7164,14.7343,14.6449,14.7075,155600.0
2007-12-14 13:00:00,16.45,16.5,16.43,16.5,161000.0,14.7075,14.7522,14.6896,14.7522,161000.0
2007-12-14 13:30:00,16.5,16.5,16.45,16.45,124200.0,14.7522,14.7522,14.7075,14.7075,124200.0
2007-12-14 14:00:00,16.45,16.46,16.38,16.42,273800.0,14.7075,14.7164,14.6449,14.6807,273800.0
2007-12-14 14:30:00,16.42,16.42,16.31,16.33,253400.0,14.6807,14.6807,14.5823,14.6002,253400.0
2007-12-14 15:00:00,16.32,16.38,16.23,16.24,377400.0,14.5913,14.6449,14.5108,14.5197,377400.0
2007-12-14 15:30:00,16.24,16.36,16.23,16.36,847800.0,14.5197,14.627,14.5108,14.627,847800.0
2007-12-17 09:30:00,16.09,16.36,16.09,16.28,659600.0,14.3856,14.627,14.3856,14.5555,659600.0
2007-12-17 10:00:00,16.29,16.35,16.15,16.25,397800.0,14.5644,14.6181,14.4393,14.5287,397800.0
2007-12-17 10:30:00,16.26,16.36,16.23,16.33,212000.0,14.5376,14.627,14.5108,14.6002,212000.0
2007-12-17 11:00:00,16.33,16.35,16.21,16.21,284000.0,14.6002,14.6181,14.4929,14.4929,284000.0
2007-12-17 11:30:00,16.22,16.33,16.2,16.23,313600.0,14.5019,14.6002,14.484,14.5108,313600.0
2007-12-17 12:00:00,16.24,16.27,16.18,16.21,157600.0,14.5197,14.5466,14.4661,14.4929,157600.0
2007-12-17 12:30:00,16.22,16.35,16.19,16.35,260800.0,14.5019,14.6181,14.475,14.6181,260800.0
2007-12-17 13:00:00,16.34,16.39,16.31,16.34,545800.0,14.6091,14.6538,14.5823,14.6091,545800.0
2007-12-17 13:30:00,16.35,16.48,16.33,16.43,765800.0,14.6181,14.7343,14.6002,14.6896,765800.0
2007-12-17 14:00:00,16.43,16.48,16.38,16.44,485800.0,14.6896,14.7343,14.6449,14.6985,485800.0
2007-12-17 14:30:00,16.45,16.5,16.36,16.37,403000.0,14.7075,14.7522,14.627,14.636,403000.0
2007-12-17 15:00:00,16.37,16.44,16.26,16.31,652000.0,14.636,14.6985,14.5376,14.5823,652000.0
2007-12-17 15:30:00,16.31,16.38,16.2,16.22,824800.0,14.5823,14.6449,14.484,14.5019,824800.0
2007-12-18 09:30:00,16.33,16.67,16.33,16.52,277200.0,14.6002,14.9042,14.6002,14.7701,277200.0
2007-12-18 10:00:00,16.52,16.57,16.34,16.53,270800.0,14.7701,14.8148,14.6091,14.779,270800.0
2007-12-18 10:30:00,16.54,16.56,16.29,16.46,374400.0,14.788,14.8058,14.5644,14.7164,374400.0
2007-12-18 11:00:00,16.45,16.45,16.3,16.3,223800.0,14.7075,14.7075,14.5734,14.5734,223800.0
2007-12-18 11:30:00,16.3,16.41,16.19,16.26,398000.0,14.5734,14.6717,14.475,14.5376,398000.0
2007-12-18 12:00:00,16.26,16.34,16.15,16.32,295600.0,14.5376,14.6091,14.4393,14.5913,295600.0
2007-12-18 12:30:00,16.32,16.43,16.27,16.33,257800.0,14.5913,14.6896,14.5466,14.6002,257800.0
2007-12-18 13:00:00,16.32,16.56,16.29,16.54,255200.0,14.5913,14.8058,14.5644,14.788,255200.0
2007-12-18 13:30:00,16.54,16.6,16.43,16.55,285000.0,14.788,14.8416,14.6896,14.7969,285000.0
2007-12-18 14:00:00,16.54,16.67,16.52,16.6,233400.0,14.788,14.9042,14.7701,14.8416,233400.0
2007-12-18 14:30:00,16.6,16.65,16.56,16.6,345600.0,14.8416,14.8863,14.8058,14.8416,345600.0
2007-12-18 15:00:00,16.6,16.7,16.59,16.67,495000.0,14.8416,14.931,14.8327,14.9042,495000.0
2007-12-18 15:30:00,16.66,16.75,16.56,16.63,808800.0,14.8952,14.9757,14.8058,14.8684,808800.0
2007-12-19 09:30:00,16.74,16.8,16.59,16.61,778000.0,14.9668,15.0204,14.8327,14.8505,778000.0
2007-12-19 10:00:00,16.62,16.79,16.57,16.7,732400.0,14.8595,15.0115,14.8148,14.931,732400.0
2007-12-19 10:30:00,16.7,16.72,16.54,16.54,643000.0,14.931,14.9489,14.788,14.788,643000.0
2007-12-19 11:00:00,16.55,16.56,16.38,16.47,701200.0,14.7969,14.8058,14.6449,14.7254,701200.0
2007-12-19 11:30:00,16.47,16.56,16.42,16.49,373400.0,14.7254,14.8058,14.6807,14.7433,373400.0
2007-12-19 12:00:00,16.48,16.68,16.45,16.68,400400.0,14.7343,14.9131,14.7075,14.9131,400400.0
2007-12-19 12:30:00,16.68,16.68,16.55,16.61,266000.0,14.9131,14.9131,14.7969,14.8505,266000.0
2007-12-19 13:00:00,16.62,16.62,16.53,16.56,282600.0,14.8595,14.8595,14.779,14.8058,282600.0
2007-12-19 13:30:00,16.56,16.57,16.43,16.54,409800.0,14.8058,14.8148,14.6896,14.788,409800.0
2007-12-19 14:00:00,16.54,16.63,16.53,16.63,410000.0,14.788,14.8684,14.779,14.8684,410000.0
2007-12-19 14:30:00,16.63,16.68,16.53,16.66,430600.0,14.8684,14.9131,14.779,14.8952,430600.0
2007-12-19 15:00:00,16.67,16.73,16.59,16.66,607400.0,14.9042,14.9578,14.8327,14.8952,607400.0
2007-12-19 15:30:00,16.67,16.75,16.62,16.66,1201000.0,14.9042,14.9757,14.8595,14.8952,1201000.0
2007-12-20 09:30:00,16.98,17.43,16.98,17.23,1653800.0,15.1813,15.5837,15.1813,15.4049,1653800.0
2007-12-20 10:00:00,17.23,17.49,17.21,17.35,924400.0,15.4049,15.6373,15.387,15.5122,924400.0
2007-12-20 10:30:00,17.34,17.5,17.3,17.3,700800.0,15.5032,15.6463,15.4675,15.4675,700800.0
2007-12-20 11:00:00,17.3,17.43,17.24,17.42,560400.0,15.4675,15.5837,15.4138,15.5747,560400.0
2007-12-20 11:30:00,17.42,17.46,17.27,17.3,611400.0,15.5747,15.6105,15.4406,15.4675,611400.0
2007-12-20 12:00:00,17.3,17.34,17.2,17.27,550200.0,15.4675,15.5032,15.378,15.4406,550200.0
2007-12-20 12:30:00,17.28,17.3,17.15,17.2,490800.0,15.4496,15.4675,15.3333,15.378,490800.0
2007-12-20 13:00:00,17.21,17.34,17.17,17.3,378200.0,15.387,15.5032,15.3512,15.4675,378200.0
2007-12-20 13:30:00,17.29,17.32,17.23,17.28,362200.0,15.4585,15.4853,15.4049,15.4496,362200.0
2007-12-20 14:00:00,17.29,17.44,17.27,17.42,745200.0,15.4585,15.5926,15.4406,15.5747,745200.0
2007-12-20 14:30:00,17.41,17.48,17.34,17.45,987800.0,15.5658,15.6284,15.5032,15.6016,987800.0
2007-12-20 15:00:00,17.45,17.54,17.39,17.49,888800.0,15.6016,15.682,15.5479,15.6373,888800.0
2007-12-20 15:30:00,17.49,17.58,17.46,17.55,1941400.0,15.6373,15.7178,15.6105,15.691,1941400.0
2007-12-21 09:30:00,17.85,17.93,17.67,17.68,2395600.0,15.9592,16.0307,15.7983,15.8072,2395600.0
2007-12-21 10:00:00,17.68,17.75,17.58,17.7,728800.0,15.8072,15.8698,15.7178,15.8251,728800.0
2007-12-21 10:30:00,17.7,17.71,17.57,17.66,275800.0,15.8251,15.834,15.7089,15.7893,275800.0
2007-12-21 11:00:00,17.67,17.72,17.66,17.71,228000.0,15.7983,15.843,15.7893,15.834,228000.0
2007-12-21 11:30:00,17.71,17.76,17.67,17.67,257400.0,15.834,15.8787,15.7983,15.7983,257400.0
2007-12-21 12:00:00,17.66,17.75,17.65,17.74,264000.0,15.7893,15.8698,15.7804,15.8608,264000.0
2007-12-21 12:30:00,17.74,17.74,17.58,17.62,241800.0,15.8608,15.8608,15.7178,15.7536,241800.0
2007-12-21 13:00:00,17.62,17.67,17.57,17.63,356800.0,15.7536,15.7983,15.7089,15.7625,356800.0
2007-12-21 13:30:00,17.63,17.67,17.6,17.66,247800.0,15.7625,15.7983,15.7357,15.7893,247800.0
2007-12-21 14:00:00,17.66,17.71,17.61,17.68,470600.0,15.7893,15.834,15.7446,15.8072,470600.0
2007-12-21 14:30:00,17.68,17.75,17.65,17.75,321200.0,15.8072,15.8698,15.7804,15.8698,321200.0
2007-12-21 15:00:00,17.75,17.8,17.75,17.79,423400.0,15.8698,15.9145,15.8698,15.9055,423400.0
2007-12-21 15:30:00,17.79,17.92,17.74,17.92,1390000.0,15.9055,16.0218,15.8608,16.0218,1390000.0
2007-12-24 09:30:00,17.9,18.14,17.61,17.88,502600.0,16.0039,16.2185,15.7446,15.986,502600.0
2007-12-24 10:00:00,17.88,17.9,17.85,17.87,194400.0,15.986,16.0039,15.9592,15.9771,194400.0
2007-12-24 10:30:00,17.87,17.87,17.8,17.81,206200.0,15.9771,15.9771,15.9145,15.9234,206200.0
2007-12-24 11:00:00,17.81,17.9,17.79,17.89,210400.0,15.9234,16.0039,15.9055,15.995,210400.0
2007-12-24 11:30:00,17.89,17.92,17.86,17.89,138800.0,15.995,16.0218,15.9681,15.995,138800.0
2007-12-24 12:00:00,17.89,17.9,17.87,17.88,145400.0,15.995,16.0039,15.9771,15.986,145400.0
2007-12-24 12:30:00,17.89,17.91,17.86,17.9,413800.0,15.995,16.0128,15.9681,16.0039,413800.0
2007-12-24 13:00:00,17.9,18.0,17.88,17.88,71800.0,16.0039,16.0933,15.986,15.986,71800.0
2007-12-24 13:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:00:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:00:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-26 09:30:00,17.88,17.88,17.59,17.83,296200.0,15.986,15.986,15.7267,15.9413,296200.0
2007-12-26 10:00:00,17.83,17.89,17.77,17.89,143600.0,15.9413,15.995,15.8877,15.995,143600.0
2007-12-26 10:30:00,17.89,17.9,17.79,17.85,139400.0,15.995,16.0039,15.9055,15.9592,139400.0
2007-12-26 11:00:00,17.84,17.89,17.82,17.84,186200.0,15.9503,15.995,15.9324,15.9503,186200.0
2007-12-26 11:30:00,17.85,17.86,17.77,17.77,183400.0,15.9592,15.9681,15.8877,15.8877,183400.0
2007-12-26 12:00:00,17.77,17.85,17.77,17.82,92600.0,15.8877,15.9592,15.8877,15.9324,92600.0
2007-12-26 12:30:00,17.82,17.86,17.78,17.85,292800.0,15.9324,15.9681,15.8966,15.9592,292800.0
2007-12-26 13:00:00,17.84,17.86,17.81,17.85,97800.0,15.9503,15.9681,15.9234,15.9592,97800.0
2007-12-26 13:30:00,17.85,17.89,17.83,17.86,127200.0,15.9592,15.995,15.9413,15.9681,127200.0
2007-12-26 14:00:00,17.86,17.88,17.8,17.86,240000.0,15.9681,15.986,15.9145,15.9681,240000.0
2007-12-26 14:30:00,17.86,17.9,17.86,17.86,195200.0,15.9681,16.0039,15.9681,15.9681,195200.0
2007-12-26 15:00:00,17.86,17.91,17.83,17.88,287800.0,15.9681,16.0128,15.9413,15.986,287800.0
2007-12-26 15:30:00,17.88,17.92,17.85,17.86,308800.0,15.986,16.0218,15.9592,15.9681,308800.0
2007-12-27 09:30:00,17.67,17.75,17.54,17.61,361000.0,15.7983,15.8698,15.682,15.7446,361000.0
2007-12-27 10:00:00,17.6,17.7,17.59,17.61,205200.0,15.7357,15.8251,15.7267,15.7446,205200.0
2007-12-27 10:30:00,17.61,17.63,17.34,17.39,374600.0,15.7446,15.7625,15.5032,15.5479,374600.0
2007-12-27 11:00:00,17.39,17.44,17.33,17.42,474400.0,15.5479,15.5926,15.4943,15.5747,474400.0
2007-12-27 11:30:00,17.43,17.48,17.42,17.47,157200.0,15.5837,15.6284,15.5747,15.6194,157200.0
2007-12-27 12:00:00,17.46,17.47,17.36,17.36,180000.0,15.6105,15.6194,15.5211,15.5211,180000.0
2007-12-27 12:30:00,17.36,17.4,17.3,17.38,151400.0,15.5211,15.5569,15.4675,15.539,151400.0
2007-12-27 13:00:00,17.38,17.43,17.27,17.43,238800.0,15.539,15.5837,15.4406,15.5837,238800.0
2007-12-27 13:30:00,17.42,17.42,17.32,17.35,242600.0,15.5747,15.5747,15.4853,15.5122,242600.0
2007-12-27 14:00:00,17.35,17.46,17.33,17.45,324600.0,15.5122,15.6105,15.4943,15.6016,324600.0
2007-12-27 14:30:00,17.44,17.45,17.36,17.37,269400.0,15.5926,15.6016,15.5211,15.53,269400.0
2007-12-27 15:00:00,17.38,17.43,17.34,17.34,147800.0,15.539,15.5837,15.5032,15.5032,147800.0
2007-12-27 15:30:00,17.35,17.35,17.22,17.27,628000.0,15.5122,15.5122,15.3959,15.4406,628000.0
2007-12-28 09:30:00,17.55,17.57,17.25,17.48,350600.0,15.691,15.7089,15.4227,15.6284,350600.0
2007-12-28 10:00:00,17.48,17.48,17.18,17.42,396600.0,15.6284,15.6284,15.3602,15.5747,396600.0
2007-12-28 10:30:00,17.42,17.5,17.38,17.4,230000.0,15.5747,15.6463,15.539,15.5569,230000.0
2007-12-28 11:00:00,17.4,17.43,17.32,17.32,268800.0,15.5569,15.5837,15.4853,15.4853,268800.0
2007-12-28 11:30:00,17.32,17.36,17.25,17.28,275200.0,15.4853,15.5211,15.4227,15.4496,275200.0
2007-12-28 12:00:00,17.28,17.33,17.23,17.28,177800.0,15.4496,15.4943,15.4049,15.4496,177800.0
2007-12-28 12:30:00,17.28,17.37,17.25,17.25,169400.0,15.4496,15.53,15.4227,15.4227,169400.0
2007-12-28 13:00:00,17.25,17.37,17.22,17.36,173200.0,15.4227,15.53,15.3959,15.5211,173200.0
2007-12-28 13:30:00,17.36,17.45,17.31,17.43,187800.0,15.5211,15.6016,15.4764,15.5837,187800.0
2007-12-28 14:00:00,17.43,17.47,17.38,17.46,153800.0,15.5837,15.6194,15.539,15.6105,153800.0
2007-12-28 14:30:00,17.46,17.49,17.38,17.45,154000.0,15.6105,15.6373,15.539,15.6016,154000.0
2007-12-28 15:00:00,17.45,17.49,17.39,17.48,220600.0,15.6016,15.6373,15.5479,15.6284,220600.0
2007-12-28 15:30:00,17.48,17.5,17.42,17.46,458800.0,15.6284,15.6463,15.5747,15.6105,458800.0
2007-12-31 09:30:00,17.36,17.45,17.28,17.3,202800.0,15.5211,15.6016,15.4496,15.4675,202800.0
2007-12-31 10:00:00,17.32,17.36,17.26,17.26,168200.0,15.4853,15.5211,15.4317,15.4317,168200.0
2007-12-31 10:30:00,17.26,17.27,17.17,17.2,221000.0,15.4317,15.4406,15.3512,15.378,221000.0
2007-12-31 11:00:00,17.2,17.24,17.18,17.23,187200.0,15.378,15.4138,15.3602,15.4049,187200.0
2007-12-31 11:30:00,17.23,17.25,17.13,17.13,390400.0,15.4049,15.4227,15.3155,15.3155,390400.0
2007-12-31 12:00:00,17.14,17.18,17.09,17.11,245400.0,15.3244,15.3602,15.2797,15.2976,245400.0
2007-12-31 12:30:00,17.12,17.15,17.09,17.11,252000.0,15.3065,15.3333,15.2797,15.2976,252000.0
2007-12-31 13:00:00,17.11,17.16,17.05,17.12,371800.0,15.2976,15.3423,15.2439,15.3065,371800.0
2007-12-31 13:30:00,17.12,17.2,17.07,17.2,209800.0,15.3065,15.378,15.2618,15.378,209800.0
2007-12-31 14:00:00,17.2,17.21,17.13,17.13,185800.0,15.378,15.387,15.3155,15.3155,185800.0
2007-12-31 14:30:00,17.14,17.19,17.13,17.17,256800.0,15.3244,15.3691,15.3155,15.3512,256800.0
2007-12-31 15:00:00,17.17,17.26,17.16,17.2,272400.0,15.3512,15.4317,15.3423,15.378,272400.0
2007-12-31 15:30:00,17.2,17.24,16.92,16.99,1327400.0,15.378,15.4138,15.1277,15.1903,1327400.0
2008-01-02 09:30:00,17.25,17.25,16.44,16.5,1060800.0,15.4227,15.4227,14.6985,14.7522,1060800.0
2008-01-02 10:00:00,16.5,16.5,16.25,16.45,1356200.0,14.7522,14.7522,14.5287,14.7075,1356200.0
2008-01-02 10:30:00,16.46,16.46,16.32,16.36,564200.0,14.7164,14.7164,14.5913,14.627,564200.0
2008-01-02 11:00:00,16.36,16.39,16.15,16.15,518000.0,14.627,14.6538,14.4393,14.4393,518000.0
2008-01-02 11:30:00,16.15,16.25,16.06,16.23,587400.0,14.4393,14.5287,14.3588,14.5108,587400.0
2008-01-02 12:00:00,16.22,16.23,16.05,16.11,580800.0,14.5019,14.5108,14.3499,14.4035,580800.0
2008-01-02 12:30:00,16.1,16.14,16.01,16.04,648800.0,14.3946,14.4303,14.3141,14.3409,648800.0
2008-01-02 13:00:00,16.05,16.09,16.01,16.09,465200.0,14.3499,14.3856,14.3141,14.3856,465200.0
2008-01-02 13:30:00,16.09,16.15,16.03,16.06,325200.0,14.3856,14.4393,14.332,14.3588,325200.0
2008-01-02 14:00:00,16.07,16.26,16.06,16.21,561200.0,14.3677,14.5376,14.3588,14.4929,561200.0
2008-01-02 14:30:00,16.21,16.23,16.08,16.09,472600.0,14.4929,14.5108,14.3767,14.3856,472600.0
2008-01-02 15:00:00,16.09,16.14,16.04,16.09,761200.0,14.3856,14.4303,14.3409,14.3856,761200.0
2008-01-02 15:30:00,16.09,16.19,16.05,16.13,1183400.0,14.3856,14.475,14.3499,14.4214,1183400.0
2008-01-03 09:30:00,16.24,16.61,16.18,16.59,854400.0,14.5197,14.8505,14.4661,14.8327,854400.0
2008-01-03 10:00:00,16.6,16.65,16.42,16.43,698600.0,14.8416,14.8863,14.6807,14.6896,698600.0
2008-01-03 10:30:00,16.43,16.47,16.3,16.31,373400.0,14.6896,14.7254,14.5734,14.5823,373400.0
2008-01-03 11:00:00,16.31,16.4,16.3,16.33,513400.0,14.5823,14.6628,14.5734,14.6002,513400.0
2008-01-03 11:30:00,16.33,16.48,16.32,16.47,353200.0,14.6002,14.7343,14.5913,14.7254,353200.0
2008-01-03 12:00:00,16.48,16.52,16.41,16.43,395400.0,14.7343,14.7701,14.6717,14.6896,395400.0
2008-01-03 12:30:00,16.43,16.48,16.38,16.43,292600.0,14.6896,14.7343,14.6449,14.6896,292600.0
2008-01-03 13:00:00,16.43,16.45,16.37,16.39,241800.0,14.6896,14.7075,14.636,14.6538,241800.0
2008-01-03 13:30:00,16.39,16.46,16.39,16.4,205800.0,14.6538,14.7164,14.6538,14.6628,205800.0
2008-01-03 14:00:00,16.39,16.42,16.31,16.38,350800.0,14.6538,14.6807,14.5823,14.6449,350800.0
2008-01-03 14:30:00,16.38,16.46,16.35,16.39,263200.0,14.6449,14.7164,14.6181,14.6538,263200.0
2008-01-03 15:00:00,16.39,16.41,16.27,16.27,510600.0,14.6538,14.6717,14.5466,14.5466,510600.0
2008-01-03 15:30:00,16.27,16.38,16.27,16.36,623600.0,14.5466,14.6449,14.5466,14.627,623600.0
2008-01-04 09:30:00,16.04,16.25,15.65,15.78,653200.0,14.3409,14.5287,13.9922,14.1085,653200.0
2008-01-04 10:00:00,15.79,15.83,15.64,15.67,400800.0,14.1174,14.1532,13.9833,14.0101,400800.0
2008-01-04 10:30:00,15.67,15.69,15.46,15.51,590600.0,14.0101,14.028,13.8224,13.8671,590600.0
2008-01-04 11:00:00,15.51,15.78,15.51,15.74,495000.0,13.8671,14.1085,13.8671,14.0727,495000.0
2008-01-04 11:30:00,15.74,15.8,15.68,15.72,433800.0,14.0727,14.1263,14.0191,14.0548,433800.0
2008-01-04 12:00:00,15.73,15.78,15.68,15.72,226400.0,14.0638,14.1085,14.0191,14.0548,226400.0
2008-01-04 12:30:00,15.72,15.79,15.71,15.78,307200.0,14.0548,14.1174,14.0459,14.1085,307200.0
2008-01-04 13:00:00,15.77,15.93,15.75,15.81,423200.0,14.0995,14.2426,14.0816,14.1353,423200.0
2008-01-04 13:30:00,15.81,15.82,15.7,15.8,336800.0,14.1353,14.1442,14.0369,14.1263,336800.0
2008-01-04 14:00:00,15.79,15.79,15.63,15.65,213400.0,14.1174,14.1174,13.9744,13.9922,213400.0
2008-01-04 14:30:00,15.65,15.69,15.48,15.59,543800.0,13.9922,14.028,13.8402,13.9386,543800.0
2008-01-04 15:00:00,15.58,15.71,15.58,15.69,366200.0,13.9296,14.0459,13.9296,14.028,366200.0
2008-01-04 15:30:00,15.69,15.74,15.5,15.5,994800.0,14.028,14.0727,13.8581,13.8581,994800.0
2008-01-07 09:30:00,15.55,16.03,15.4,16.0,722000.0,13.9028,14.332,13.7687,14.3052,722000.0
2008-01-07 10:00:00,16.0,16.02,15.76,15.9,904000.0,14.3052,14.323,14.0906,14.2158,904000.0
2008-01-07 10:30:00,15.9,15.92,15.55,15.68,881600.0,14.2158,14.2336,13.9028,14.0191,881600.0
2008-01-07 11:00:00,15.67,15.77,15.65,15.76,358400.0,14.0101,14.0995,13.9922,14.0906,358400.0
2008-01-07 11:30:00,15.76,16.0,15.76,15.88,474200.0,14.0906,14.3052,14.0906,14.1979,474200.0
2008-01-07 12:00:00,15.87,15.91,15.8,15.88,753000.0,14.1889,14.2247,14.1263,14.1979,753000.0
2008-01-07 12:30:00,15.88,15.96,15.81,15.87,488400.0,14.1979,14.2694,14.1353,14.1889,488400.0
2008-01-07 13:00:00,15.86,15.9,15.84,15.85,252800.0,14.18,14.2158,14.1621,14.171,252800.0
2008-01-07 13:30:00,15.85,15.88,15.63,15.65,519400.0,14.171,14.1979,13.9744,13.9922,519400.0
2008-01-07 14:00:00,15.65,15.68,15.52,15.6,816000.0,13.9922,14.0191,13.876,13.9475,816000.0
2008-01-07 14:30:00,15.59,15.68,15.42,15.51,723800.0,13.9386,14.0191,13.7866,13.8671,723800.0
2008-01-07 15:00:00,15.51,15.59,15.46,15.49,396800.0,13.8671,13.9386,13.8224,13.8492,396800.0
2008-01-07 15:30:00,15.49,15.67,15.4,15.62,1207000.0,13.8492,14.0101,13.7687,13.9654,1207000.0
2008-01-08 09:30:00,15.7,15.72,15.43,15.57,432200.0,14.0369,14.0548,13.7955,13.9207,432200.0
2008-01-08 10:00:00,15.56,15.83,15.56,15.83,804000.0,13.9118,14.1532,13.9118,14.1532,804000.0
2008-01-08 10:30:00,15.83,15.96,15.7,15.71,740000.0,14.1532,14.2694,14.0369,14.0459,740000.0
2008-01-08 11:00:00,15.71,15.72,15.56,15.58,290200.0,14.0459,14.0548,13.9118,13.9296,290200.0
2008-01-08 11:30:00,15.57,15.71,15.54,15.67,360000.0,13.9207,14.0459,13.8939,14.0101,360000.0
2008-01-08 12:00:00,15.67,15.8,15.63,15.68,359600.0,14.0101,14.1263,13.9744,14.0191,359600.0
2008-01-08 12:30:00,15.67,15.69,15.58,15.63,197800.0,14.0101,14.028,13.9296,13.9744,197800.0
2008-01-08 13:00:00,15.63,15.75,15.56,15.75,322800.0,13.9744,14.0816,13.9118,14.0816,322800.0
2008-01-08 13:30:00,15.75,15.83,15.65,15.83,346000.0,14.0816,14.1532,13.9922,14.1532,346000.0
2008-01-08 14:00:00,15.83,15.93,15.74,15.9,376600.0,14.1532,14.2426,14.0727,14.2158,376600.0
2008-01-08 14:30:00,15.9,15.92,15.65,15.65,386400.0,14.2158,14.2336,13.9922,13.9922,386400.0
2008-01-08 15:00:00,15.65,15.68,15.43,15.43,1399800.0,13.9922,14.0191,13.7955,13.7955,1399800.0
2008-01-08 15:30:00,15.44,15.56,15.31,15.31,1359600.0,13.8045,13.9118,13.6882,13.6882,1359600.0
2008-01-09 09:30:00,15.2,15.41,14.95,15.03,990400.0,13.5899,13.7777,13.3664,13.4379,990400.0
2008-01-09 10:00:00,15.04,15.22,15.04,15.19,822800.0,13.4468,13.6078,13.4468,13.581,822800.0
2008-01-09 10:30:00,15.19,15.32,15.13,15.26,436400.0,13.581,13.6972,13.5273,13.6435,436400.0
2008-01-09 11:00:00,15.26,15.32,15.22,15.26,472600.0,13.6435,13.6972,13.6078,13.6435,472600.0
2008-01-09 11:30:00,15.26,15.33,15.21,15.3,636400.0,13.6435,13.7061,13.5988,13.6793,636400.0
2008-01-09 12:00:00,15.3,15.32,15.21,15.3,328200.0,13.6793,13.6972,13.5988,13.6793,328200.0
2008-01-09 12:30:00,15.3,15.31,15.22,15.27,697400.0,13.6793,13.6882,13.6078,13.6525,697400.0
2008-01-09 13:00:00,15.28,15.3,15.13,15.18,340000.0,13.6614,13.6793,13.5273,13.572,340000.0
2008-01-09 13:30:00,15.18,15.18,15.08,15.12,432200.0,13.572,13.572,13.4826,13.5184,432200.0
2008-01-09 14:00:00,15.12,15.13,15.05,15.12,786000.0,13.5184,13.5273,13.4558,13.5184,786000.0
2008-01-09 14:30:00,15.13,15.3,15.11,15.27,631400.0,13.5273,13.6793,13.5094,13.6525,631400.0
2008-01-09 15:00:00,15.28,15.49,15.28,15.47,905400.0,13.6614,13.8492,13.6614,13.8313,905400.0
2008-01-09 15:30:00,15.47,15.53,15.35,15.5,1111000.0,13.8313,13.8849,13.724,13.8581,1111000.0
2008-01-10 09:30:00,15.56,15.68,15.13,15.18,1493200.0,13.9118,14.0191,13.5273,13.572,1493200.0
2008-01-10 10:00:00,15.18,15.27,15.08,15.18,764400.0,13.572,13.6525,13.4826,13.572,764400.0
2008-01-10 10:30:00,15.18,15.26,14.97,14.97,871000.0,13.572,13.6435,13.3843,13.3843,871000.0
2008-01-10 11:00:00,14.97,15.01,14.86,14.86,637800.0,13.3843,13.42,13.2859,13.2859,637800.0
2008-01-10 11:30:00,14.87,15.01,14.75,14.97,833600.0,13.2949,13.42,13.1876,13.3843,833600.0
2008-01-10 12:00:00,14.97,15.17,14.92,14.96,1105600.0,13.3843,13.5631,13.3396,13.3753,1105600.0
2008-01-10 12:30:00,14.97,15.04,14.84,14.99,892800.0,13.3843,13.4468,13.268,13.4021,892800.0
2008-01-10 13:00:00,14.99,15.09,14.94,14.94,732600.0,13.4021,13.4916,13.3574,13.3574,732600.0
2008-01-10 13:30:00,14.94,14.97,14.8,14.94,802000.0,13.3574,13.3843,13.2323,13.3574,802000.0
2008-01-10 14:00:00,14.94,15.01,14.85,14.93,782000.0,13.3574,13.42,13.277,13.3485,782000.0
2008-01-10 14:30:00,14.93,15.12,14.92,15.08,818200.0,13.3485,13.5184,13.3396,13.4826,818200.0
2008-01-10 15:00:00,15.08,15.38,15.08,15.18,1101000.0,13.4826,13.7508,13.4826,13.572,1101000.0
2008-01-10 15:30:00,15.18,15.24,14.95,14.97,1320600.0,13.572,13.6257,13.3664,13.3843,1320600.0
2008-01-11 09:30:00,14.68,14.68,13.72,13.74,2385200.0,13.125,13.125,12.2667,12.2846,2385200.0
2008-01-11 10:00:00,13.75,14.01,13.68,13.91,3184000.0,12.2935,12.526,12.2309,12.4365,3184000.0
2008-01-11 10:30:00,13.92,14.29,13.88,14.24,1215600.0,12.4455,12.7763,12.4097,12.7316,1215600.0
2008-01-11 11:00:00,14.24,14.26,13.97,14.0,1695000.0,12.7316,12.7495,12.4902,12.517,1695000.0
2008-01-11 11:30:00,14.0,14.18,13.96,13.99,2335800.0,12.517,12.6779,12.4812,12.5081,2335800.0
2008-01-11 12:00:00,13.99,14.08,13.95,13.99,1128400.0,12.5081,12.5885,12.4723,12.5081,1128400.0
2008-01-11 12:30:00,14.0,14.1,13.93,14.06,777200.0,12.517,12.6064,12.4544,12.5707,777200.0
2008-01-11 13:00:00,14.06,14.06,13.71,13.77,1081000.0,12.5707,12.5707,12.2577,12.3114,1081000.0
2008-01-11 13:30:00,13.77,13.84,13.63,13.65,905200.0,12.3114,12.374,12.1862,12.2041,905200.0
2008-01-11 14:00:00,13.65,13.84,13.65,13.72,978600.0,12.2041,12.374,12.2041,12.2667,978600.0
2008-01-11 14:30:00,13.71,13.72,13.54,13.65,1440400.0,12.2577,12.2667,12.1057,12.2041,1440400.0
2008-01-11 15:00:00,13.65,13.71,13.57,13.63,1978400.0,12.2041,12.2577,12.1326,12.1862,1978400.0
2008-01-11 15:30:00,13.63,13.68,13.55,13.55,3764000.0,12.1862,12.2309,12.1147,12.1147,3764000.0
2008-01-14 09:30:00,13.87,14.13,13.82,14.03,1550200.0,12.4008,12.6332,12.3561,12.5438,1550200.0
2008-01-14 10:00:00,14.04,14.19,13.98,14.0,921200.0,12.5528,12.6869,12.4991,12.517,921200.0
2008-01-14 10:30:00,14.01,14.2,14.01,14.15,795000.0,12.526,12.6958,12.526,12.6511,795000.0
2008-01-14 11:00:00,14.15,14.28,14.13,14.21,709200.0,12.6511,12.7674,12.6332,12.7048,709200.0
2008-01-14 11:30:00,14.22,14.26,14.06,14.15,413000.0,12.7137,12.7495,12.5707,12.6511,413000.0
2008-01-14 12:00:00,14.15,14.2,14.09,14.14,356200.0,12.6511,12.6958,12.5975,12.6422,356200.0
2008-01-14 12:30:00,14.14,14.2,14.1,14.11,490800.0,12.6422,12.6958,12.6064,12.6154,490800.0
2008-01-14 13:00:00,14.11,14.19,14.05,14.15,473800.0,12.6154,12.6869,12.5617,12.6511,473800.0
2008-01-14 13:30:00,14.15,14.25,14.14,14.22,575400.0,12.6511,12.7405,12.6422,12.7137,575400.0
2008-01-14 14:00:00,14.24,14.24,14.13,14.18,598200.0,12.7316,12.7316,12.6332,12.6779,598200.0
2008-01-14 14:30:00,14.18,14.26,14.17,14.18,575400.0,12.6779,12.7495,12.669,12.6779,575400.0
2008-01-14 15:00:00,14.18,14.2,14.09,14.15,962200.0,12.6779,12.6958,12.5975,12.6511,962200.0
2008-01-14 15:30:00,14.15,14.18,14.09,14.18,1864200.0,12.6511,12.6779,12.5975,12.6779,1864200.0
2008-01-15 09:30:00,14.16,14.17,13.75,14.0,1223400.0,12.6601,12.669,12.2935,12.517,1223400.0
2008-01-15 10:00:00,14.0,14.02,13.85,13.9,840400.0,12.517,12.5349,12.3829,12.4276,840400.0
2008-01-15 10:30:00,13.9,13.9,13.47,13.51,1099400.0,12.4276,12.4276,12.0432,12.0789,1099400.0
2008-01-15 11:00:00,13.51,13.67,13.46,13.48,809000.0,12.0789,12.222,12.0342,12.0521,809000.0
2008-01-15 11:30:00,13.48,13.56,13.41,13.49,595000.0,12.0521,12.1236,11.9895,12.061,595000.0
2008-01-15 12:00:00,13.49,13.5,13.21,13.3,1280000.0,12.061,12.07,11.8107,11.8912,1280000.0
2008-01-15 12:30:00,13.3,13.33,13.2,13.33,935600.0,11.8912,11.918,11.8018,11.918,935600.0
2008-01-15 13:00:00,13.33,13.4,13.28,13.37,661400.0,11.918,11.9806,11.8733,11.9537,661400.0
2008-01-15 13:30:00,13.38,13.5,13.37,13.42,951200.0,11.9627,12.07,11.9537,11.9985,951200.0
2008-01-15 14:00:00,13.42,13.43,13.34,13.36,646400.0,11.9985,12.0074,11.9269,11.9448,646400.0
2008-01-15 14:30:00,13.36,13.38,13.28,13.31,789600.0,11.9448,11.9627,11.8733,11.9001,789600.0
2008-01-15 15:00:00,13.31,13.31,13.24,13.28,839400.0,11.9001,11.9001,11.8375,11.8733,839400.0
2008-01-15 15:30:00,13.29,13.43,13.27,13.32,1602400.0,11.8822,12.0074,11.8643,11.909,1602400.0
2008-01-16 09:30:00,13.25,13.38,13.05,13.19,1546200.0,11.8465,11.9627,11.6676,11.7928,1546200.0
2008-01-16 10:00:00,13.19,13.22,13.06,13.06,867000.0,11.7928,11.8196,11.6766,11.6766,867000.0
2008-01-16 10:30:00,13.06,13.1,12.94,12.99,907000.0,11.6766,11.7123,11.5693,11.614,907000.0
2008-01-16 11:00:00,12.99,13.06,12.91,13.03,1180600.0,11.614,11.6766,11.5425,11.6498,1180600.0
2008-01-16 11:30:00,13.03,13.15,12.99,13.13,722600.0,11.6498,11.7571,11.614,11.7392,722600.0
2008-01-16 12:00:00,13.14,13.21,13.13,13.21,1374800.0,11.7481,11.8107,11.7392,11.8107,1374800.0
2008-01-16 12:30:00,13.21,13.33,13.2,13.31,875400.0,11.8107,11.918,11.8018,11.9001,875400.0
2008-01-16 13:00:00,13.31,13.35,13.19,13.22,689000.0,11.9001,11.9359,11.7928,11.8196,689000.0
2008-01-16 13:30:00,13.22,13.32,13.2,13.27,574000.0,11.8196,11.909,11.8018,11.8643,574000.0
2008-01-16 14:00:00,13.27,13.36,13.22,13.33,1393200.0,11.8643,11.9448,11.8196,11.918,1393200.0
2008-01-16 14:30:00,13.33,13.47,13.23,13.26,1346000.0,11.918,12.0432,11.8286,11.8554,1346000.0
2008-01-16 15:00:00,13.26,13.33,13.21,13.24,1434600.0,11.8554,11.918,11.8107,11.8375,1434600.0
2008-01-16 15:30:00,13.25,13.26,13.08,13.1,1414200.0,11.8465,11.8554,11.6945,11.7123,1414200.0
2008-01-17 09:30:00,13.22,13.29,13.07,13.26,1114800.0,11.8196,11.8822,11.6855,11.8554,1114800.0
2008-01-17 10:00:00,13.26,13.28,12.99,13.0,1153200.0,11.8554,11.8733,11.614,11.6229,1153200.0
2008-01-17 10:30:00,13.0,13.3,12.92,13.27,1819200.0,11.6229,11.8912,11.5514,11.8643,1819200.0
2008-01-17 11:00:00,13.27,13.4,13.27,13.35,3278200.0,11.8643,11.9806,11.8643,11.9359,3278200.0
2008-01-17 11:30:00,13.34,13.47,13.27,13.28,1348600.0,11.9269,12.0432,11.8643,11.8733,1348600.0
2008-01-17 12:00:00,13.29,13.35,13.27,13.33,745600.0,11.8822,11.9359,11.8643,11.918,745600.0
2008-01-17 12:30:00,13.33,13.7,13.33,13.62,1847000.0,11.918,12.2488,11.918,12.1773,1847000.0
2008-01-17 13:00:00,13.62,13.65,13.49,13.61,1115800.0,12.1773,12.2041,12.061,12.1683,1115800.0
2008-01-17 13:30:00,13.6,13.63,13.54,13.61,1283200.0,12.1594,12.1862,12.1057,12.1683,1283200.0
2008-01-17 14:00:00,13.61,13.67,13.52,13.52,1374600.0,12.1683,12.222,12.0879,12.0879,1374600.0
2008-01-17 14:30:00,13.52,13.63,13.49,13.6,1058000.0,12.0879,12.1862,12.061,12.1594,1058000.0
2008-01-17 15:00:00,13.6,13.93,13.58,13.65,1733800.0,12.1594,12.4544,12.1415,12.2041,1733800.0
2008-01-17 15:30:00,13.65,13.66,13.49,13.54,2333800.0,12.2041,12.213,12.061,12.1057,2333800.0
2008-01-18 09:30:00,13.21,13.91,13.21,13.55,3224800.0,11.8107,12.4365,11.8107,12.1147,3224800.0
2008-01-18 10:00:00,13.54,13.77,13.53,13.58,1411000.0,12.1057,12.3114,12.0968,12.1415,1411000.0
2008-01-18 10:30:00,13.57,13.6,13.41,13.55,710600.0,12.1326,12.1594,11.9895,12.1147,710600.0
2008-01-18 11:00:00,13.56,13.63,13.36,13.39,897000.0,12.1236,12.1862,11.9448,11.9716,897000.0
2008-01-18 11:30:00,13.4,13.42,13.01,13.06,1151200.0,11.9806,11.9985,11.6319,11.6766,1151200.0
2008-01-18 12:00:00,13.06,13.4,13.05,13.38,877000.0,11.6766,11.9806,11.6676,11.9627,877000.0
2008-01-18 12:30:00,13.38,13.47,13.3,13.31,458400.0,11.9627,12.0432,11.8912,11.9001,458400.0
2008-01-18 13:00:00,13.31,13.35,13.21,13.25,516600.0,11.9001,11.9359,11.8107,11.8465,516600.0
2008-01-18 13:30:00,13.26,13.34,13.15,13.15,491200.0,11.8554,11.9269,11.7571,11.7571,491200.0
2008-01-18 14:00:00,13.15,13.23,13.1,13.12,658000.0,11.7571,11.8286,11.7123,11.7302,658000.0
2008-01-18 14:30:00,13.11,13.11,12.98,13.03,1018600.0,11.7213,11.7213,11.6051,11.6498,1018600.0
2008-01-18 15:00:00,13.04,13.14,12.99,13.03,1836800.0,11.6587,11.7481,11.614,11.6498,1836800.0
2008-01-18 15:30:00,13.03,13.09,12.99,13.0,1864800.0,11.6498,11.7034,11.614,11.6229,1864800.0
2008-01-22 09:30:00,12.38,12.71,11.69,12.65,1784800.0,11.0686,11.3637,10.4517,11.31,1784800.0
2008-01-22 10:00:00,12.67,12.81,12.62,12.69,1171600.0,11.3279,11.4531,11.2832,11.3458,1171600.0
2008-01-22 10:30:00,12.7,12.73,12.5,12.58,856600.0,11.3547,11.3815,11.1759,11.2474,856600.0
2008-01-22 11:00:00,12.59,12.73,12.52,12.64,670400.0,11.2564,11.3815,11.1938,11.3011,670400.0
2008-01-22 11:30:00,12.63,12.68,12.54,12.62,852000.0,11.2921,11.3368,11.2117,11.2832,852000.0
2008-01-22 12:00:00,12.63,12.8,12.59,12.74,845200.0,11.2921,11.4441,11.2564,11.3905,845200.0
2008-01-22 12:30:00,12.74,12.81,12.67,12.8,648000.0,11.3905,11.4531,11.3279,11.4441,648000.0
2008-01-22 13:00:00,12.81,12.92,12.78,12.83,839800.0,11.4531,11.5514,11.4262,11.4709,839800.0
2008-01-22 13:30:00,12.83,12.92,12.74,12.81,612200.0,11.4709,11.5514,11.3905,11.4531,612200.0
2008-01-22 14:00:00,12.8,12.81,12.68,12.77,432000.0,11.4441,11.4531,11.3368,11.4173,432000.0
2008-01-22 14:30:00,12.76,12.88,12.72,12.84,683800.0,11.4084,11.5157,11.3726,11.4799,683800.0
2008-01-22 15:00:00,12.84,12.95,12.76,12.81,671000.0,11.4799,11.5782,11.4084,11.4531,671000.0
2008-01-22 15:30:00,12.81,12.9,12.66,12.73,1272600.0,11.4531,11.5335,11.319,11.3815,1272600.0
2008-01-23 09:30:00,12.47,12.63,12.03,12.61,849000.0,11.1491,11.2921,10.7557,11.2743,849000.0
2008-01-23 10:00:00,12.61,12.78,12.54,12.68,568200.0,11.2743,11.4262,11.2117,11.3368,568200.0
2008-01-23 10:30:00,12.68,12.79,12.63,12.74,726800.0,11.3368,11.4352,11.2921,11.3905,726800.0
2008-01-23 11:00:00,12.74,12.79,12.65,12.65,402200.0,11.3905,11.4352,11.31,11.31,402200.0
2008-01-23 11:30:00,12.65,12.75,12.51,12.55,613400.0,11.31,11.3994,11.1848,11.2206,613400.0
2008-01-23 12:00:00,12.55,12.72,12.49,12.68,447000.0,11.2206,11.3726,11.167,11.3368,447000.0
2008-01-23 12:30:00,12.68,12.69,12.33,12.47,713000.0,11.3368,11.3458,11.0239,11.1491,713000.0
2008-01-23 13:00:00,12.47,12.57,12.42,12.55,509400.0,11.1491,11.2385,11.1044,11.2206,509400.0
2008-01-23 13:30:00,12.55,12.67,12.53,12.62,463800.0,11.2206,11.3279,11.2027,11.2832,463800.0
2008-01-23 14:00:00,12.61,12.83,12.55,12.81,537600.0,11.2743,11.4709,11.2206,11.4531,537600.0
2008-01-23 14:30:00,12.8,12.81,12.6,12.74,1194800.0,11.4441,11.4531,11.2653,11.3905,1194800.0
2008-01-23 15:00:00,12.76,13.2,12.74,13.2,2104600.0,11.4084,11.8018,11.3905,11.8018,2104600.0
2008-01-23 15:30:00,13.2,13.62,13.15,13.51,3044800.0,11.8018,12.1773,11.7571,12.0789,3044800.0
2008-01-24 09:30:00,13.43,13.69,13.19,13.53,748600.0,12.0074,12.2399,11.7928,12.0968,748600.0
2008-01-24 10:00:00,13.53,13.55,13.11,13.19,802800.0,12.0968,12.1147,11.7213,11.7928,802800.0
2008-01-24 10:30:00,13.19,13.37,13.13,13.24,841000.0,11.7928,11.9537,11.7392,11.8375,841000.0
2008-01-24 11:00:00,13.24,13.3,13.13,13.24,481400.0,11.8375,11.8912,11.7392,11.8375,481400.0
2008-01-24 11:30:00,13.24,13.24,13.11,13.12,556600.0,11.8375,11.8375,11.7213,11.7302,556600.0
2008-01-24 12:00:00,13.11,13.19,13.06,13.09,489800.0,11.7213,11.7928,11.6766,11.7034,489800.0
2008-01-24 12:30:00,13.09,13.17,13.02,13.15,412400.0,11.7034,11.7749,11.6408,11.7571,412400.0
2008-01-24 13:00:00,13.15,13.16,13.03,13.09,341200.0,11.7571,11.766,11.6498,11.7034,341200.0
2008-01-24 13:30:00,13.09,13.21,13.06,13.17,457400.0,11.7034,11.8107,11.6766,11.7749,457400.0
2008-01-24 14:00:00,13.17,13.38,13.14,13.38,609400.0,11.7749,11.9627,11.7481,11.9627,609400.0
2008-01-24 14:30:00,13.38,13.46,13.29,13.33,762800.0,11.9627,12.0342,11.8822,11.918,762800.0
2008-01-24 15:00:00,13.33,13.39,13.29,13.36,587400.0,11.918,11.9716,11.8822,11.9448,587400.0
2008-01-24 15:30:00,13.36,13.43,13.34,13.41,994000.0,11.9448,12.0074,11.9269,11.9895,994000.0
2008-01-25 09:30:00,13.69,14.12,13.63,13.99,1116200.0,12.2399,12.6243,12.1862,12.5081,1116200.0
2008-01-25 10:00:00,13.99,13.99,13.5,13.76,829800.0,12.5081,12.5081,12.07,12.3024,829800.0
2008-01-25 10:30:00,13.76,13.77,13.56,13.7,541600.0,12.3024,12.3114,12.1236,12.2488,541600.0
2008-01-25 11:00:00,13.7,13.76,13.63,13.69,456600.0,12.2488,12.3024,12.1862,12.2399,456600.0
2008-01-25 11:30:00,13.69,13.82,13.68,13.74,356200.0,12.2399,12.3561,12.2309,12.2846,356200.0
2008-01-25 12:00:00,13.74,13.76,13.65,13.69,252600.0,12.2846,12.3024,12.2041,12.2399,252600.0
2008-01-25 12:30:00,13.69,13.69,13.59,13.6,394000.0,12.2399,12.2399,12.1504,12.1594,394000.0
2008-01-25 13:00:00,13.59,13.66,13.56,13.58,524000.0,12.1504,12.213,12.1236,12.1415,524000.0
2008-01-25 13:30:00,13.57,13.6,13.43,13.45,636400.0,12.1326,12.1594,12.0074,12.0253,636400.0
2008-01-25 14:00:00,13.45,13.52,13.4,13.46,313400.0,12.0253,12.0879,11.9806,12.0342,313400.0
2008-01-25 14:30:00,13.45,13.49,13.32,13.4,369800.0,12.0253,12.061,11.909,11.9806,369800.0
2008-01-25 15:00:00,13.4,13.52,13.33,13.46,499800.0,11.9806,12.0879,11.918,12.0342,499800.0
2008-01-25 15:30:00,13.47,13.55,13.37,13.44,867600.0,12.0432,12.1147,11.9537,12.0163,867600.0
2008-01-28 09:30:00,13.54,13.69,13.38,13.62,519400.0,12.1057,12.2399,11.9627,12.1773,519400.0
2008-01-28 10:00:00,13.62,13.62,13.45,13.55,665800.0,12.1773,12.1773,12.0253,12.1147,665800.0
2008-01-28 10:30:00,13.55,13.59,13.51,13.56,524600.0,12.1147,12.1504,12.0789,12.1236,524600.0
2008-01-28 11:00:00,13.56,13.61,13.52,13.56,273800.0,12.1236,12.1683,12.0879,12.1236,273800.0
2008-01-28 11:30:00,13.56,13.62,13.55,13.55,237200.0,12.1236,12.1773,12.1147,12.1147,237200.0
2008-01-28 12:00:00,13.55,13.58,13.51,13.53,191200.0,12.1147,12.1415,12.0789,12.0968,191200.0
2008-01-28 12:30:00,13.53,13.61,13.53,13.56,212600.0,12.0968,12.1683,12.0968,12.1236,212600.0
2008-01-28 13:00:00,13.56,13.64,13.56,13.6,317400.0,12.1236,12.1951,12.1236,12.1594,317400.0
2008-01-28 13:30:00,13.6,13.65,13.57,13.63,362000.0,12.1594,12.2041,12.1326,12.1862,362000.0
2008-01-28 14:00:00,13.63,13.71,13.63,13.65,366600.0,12.1862,12.2577,12.1862,12.2041,366600.0
2008-01-28 14:30:00,13.65,13.74,13.65,13.68,380000.0,12.2041,12.2846,12.2041,12.2309,380000.0
2008-01-28 15:00:00,13.67,13.71,13.59,13.63,535600.0,12.222,12.2577,12.1504,12.1862,535600.0
2008-01-28 15:30:00,13.63,13.82,13.62,13.79,938400.0,12.1862,12.3561,12.1773,12.3293,938400.0
2008-01-29 09:30:00,13.82,13.95,13.81,13.85,561000.0,12.3561,12.4723,12.3471,12.3829,561000.0
2008-01-29 10:00:00,13.85,14.08,13.73,14.03,664400.0,12.3829,12.5885,12.2756,12.5438,664400.0
2008-01-29 10:30:00,14.04,14.06,13.83,13.92,481600.0,12.5528,12.5707,12.365,12.4455,481600.0
2008-01-29 11:00:00,13.92,13.93,13.87,13.88,410000.0,12.4455,12.4544,12.4008,12.4097,410000.0
2008-01-29 11:30:00,13.88,14.0,13.88,13.99,467400.0,12.4097,12.517,12.4097,12.5081,467400.0
2008-01-29 12:00:00,13.99,14.03,13.87,13.93,377800.0,12.5081,12.5438,12.4008,12.4544,377800.0
2008-01-29 12:30:00,13.93,13.95,13.88,13.9,216400.0,12.4544,12.4723,12.4097,12.4276,216400.0
2008-01-29 13:00:00,13.9,13.99,13.85,13.99,253600.0,12.4276,12.5081,12.3829,12.5081,253600.0
2008-01-29 13:30:00,13.99,14.06,13.97,14.01,372800.0,12.5081,12.5707,12.4902,12.526,372800.0
2008-01-29 14:00:00,14.01,14.04,13.96,14.02,544000.0,12.526,12.5528,12.4812,12.5349,544000.0
2008-01-29 14:30:00,14.02,14.07,13.96,14.05,401000.0,12.5349,12.5796,12.4812,12.5617,401000.0
2008-01-29 15:00:00,14.05,14.11,14.04,14.05,431800.0,12.5617,12.6154,12.5528,12.5617,431800.0
2008-01-29 15:30:00,14.05,14.16,14.02,14.11,968200.0,12.5617,12.6601,12.5349,12.6154,968200.0
2008-01-30 09:30:00,13.98,14.21,13.83,14.15,566200.0,12.4991,12.7048,12.365,12.6511,566200.0
2008-01-30 10:00:00,14.15,14.2,14.03,14.1,298200.0,12.6511,12.6958,12.5438,12.6064,298200.0
2008-01-30 10:30:00,14.1,14.17,14.08,14.15,511600.0,12.6064,12.669,12.5885,12.6511,511600.0
2008-01-30 11:00:00,14.15,14.17,13.97,13.98,345800.0,12.6511,12.669,12.4902,12.4991,345800.0
2008-01-30 11:30:00,13.99,14.01,13.84,13.86,432600.0,12.5081,12.526,12.374,12.3918,432600.0
2008-01-30 12:00:00,13.85,13.95,13.84,13.9,274400.0,12.3829,12.4723,12.374,12.4276,274400.0
2008-01-30 12:30:00,13.9,13.92,13.84,13.84,206000.0,12.4276,12.4455,12.374,12.374,206000.0
2008-01-30 13:00:00,13.84,13.87,13.79,13.84,315800.0,12.374,12.4008,12.3293,12.374,315800.0
2008-01-30 13:30:00,13.84,13.85,13.79,13.82,181000.0,12.374,12.3829,12.3293,12.3561,181000.0
2008-01-30 14:00:00,13.83,14.15,13.78,14.1,878000.0,12.365,12.6511,12.3203,12.6064,878000.0
2008-01-30 14:30:00,14.09,14.15,13.95,14.13,927000.0,12.5975,12.6511,12.4723,12.6332,927000.0
2008-01-30 15:00:00,14.13,14.4,14.12,14.27,1330600.0,12.6332,12.8746,12.6243,12.7584,1330600.0
2008-01-30 15:30:00,14.27,14.31,14.06,14.07,860400.0,12.7584,12.7942,12.5707,12.5796,860400.0
2008-01-31 09:30:00,13.79,13.83,13.46,13.75,673200.0,12.3293,12.365,12.0342,12.2935,673200.0
2008-01-31 10:00:00,13.75,13.95,13.65,13.78,862600.0,12.2935,12.4723,12.2041,12.3203,862600.0
2008-01-31 10:30:00,13.79,13.9,13.7,13.89,497600.0,12.3293,12.4276,12.2488,12.4187,497600.0
2008-01-31 11:00:00,13.89,14.09,13.75,14.06,354800.0,12.4187,12.5975,12.2935,12.5707,354800.0
2008-01-31 11:30:00,14.05,14.16,13.96,14.05,488000.0,12.5617,12.6601,12.4812,12.5617,488000.0
2008-01-31 12:00:00,14.05,14.06,13.93,13.96,259800.0,12.5617,12.5707,12.4544,12.4812,259800.0
2008-01-31 12:30:00,13.96,14.02,13.88,13.96,215000.0,12.4812,12.5349,12.4097,12.4812,215000.0
2008-01-31 13:00:00,13.96,14.03,13.93,14.01,199800.0,12.4812,12.5438,12.4544,12.526,199800.0
2008-01-31 13:30:00,14.0,14.06,13.95,13.97,682200.0,12.517,12.5707,12.4723,12.4902,682200.0
2008-01-31 14:00:00,13.97,14.01,13.94,13.96,605400.0,12.4902,12.526,12.4634,12.4812,605400.0
2008-01-31 14:30:00,13.95,14.01,13.92,13.98,722400.0,12.4723,12.526,12.4455,12.4991,722400.0
2008-01-31 15:00:00,13.98,14.03,13.96,14.02,1304000.0,12.4991,12.5438,12.4812,12.5349,1304000.0
2008-01-31 15:30:00,14.02,14.15,13.88,13.95,2302800.0,12.5349,12.6511,12.4097,12.4723,2302800.0
2008-02-01 09:30:00,14.06,14.47,13.96,14.42,790000.0,12.5707,12.9372,12.4812,12.8925,790000.0
2008-02-01 10:00:00,14.42,14.82,14.42,14.59,1347800.0,12.8925,13.2502,12.8925,13.0445,1347800.0
2008-02-01 10:30:00,14.59,14.69,14.38,14.41,1051800.0,13.0445,13.1339,12.8568,12.8836,1051800.0
2008-02-01 11:00:00,14.41,14.66,14.37,14.58,581800.0,12.8836,13.1071,12.8478,13.0356,581800.0
2008-02-01 11:30:00,14.58,14.61,14.53,14.61,562000.0,13.0356,13.0624,12.9909,13.0624,562000.0
2008-02-01 12:00:00,14.6,14.62,14.55,14.62,478600.0,13.0535,13.0713,13.0088,13.0713,478600.0
2008-02-01 12:30:00,14.62,14.71,14.59,14.68,912800.0,13.0713,13.1518,13.0445,13.125,912800.0
2008-02-01 13:00:00,14.67,14.81,14.67,14.78,968200.0,13.116,13.2412,13.116,13.2144,968200.0
2008-02-01 13:30:00,14.78,14.78,14.72,14.76,568400.0,13.2144,13.2144,13.1607,13.1965,568400.0
2008-02-01 14:00:00,14.75,14.8,14.68,14.74,945800.0,13.1876,13.2323,13.125,13.1786,945800.0
2008-02-01 14:30:00,14.74,14.8,14.72,14.78,577000.0,13.1786,13.2323,13.1607,13.2144,577000.0
2008-02-01 15:00:00,14.78,15.01,14.77,15.0,2054800.0,13.2144,13.42,13.2054,13.4111,2054800.0
2008-02-01 15:30:00,15.0,15.13,14.9,14.91,1826000.0,13.4111,13.5273,13.3217,13.3306,1826000.0
2008-02-04 09:30:00,14.9,14.95,14.56,14.8,675200.0,13.3217,13.3664,13.0177,13.2323,675200.0
2008-02-04 10:00:00,14.79,14.85,14.65,14.77,573400.0,13.2233,13.277,13.0982,13.2054,573400.0
2008-02-04 10:30:00,14.76,14.78,14.61,14.67,893400.0,13.1965,13.2144,13.0624,13.116,893400.0
2008-02-04 11:00:00,14.67,14.84,14.63,14.78,456600.0,13.116,13.268,13.0803,13.2144,456600.0
2008-02-04 11:30:00,14.77,14.85,14.71,14.78,308200.0,13.2054,13.277,13.1518,13.2144,308200.0
2008-02-04 12:00:00,14.78,14.83,14.71,14.79,442000.0,13.2144,13.2591,13.1518,13.2233,442000.0
2008-02-04 12:30:00,14.8,14.87,14.77,14.83,942200.0,13.2323,13.2949,13.2054,13.2591,942200.0
2008-02-04 13:00:00,14.83,14.86,14.76,14.8,835600.0,13.2591,13.2859,13.1965,13.2323,835600.0
2008-02-04 13:30:00,14.81,14.92,14.81,14.87,644200.0,13.2412,13.3396,13.2412,13.2949,644200.0
2008-02-04 14:00:00,14.88,14.91,14.87,14.88,663200.0,13.3038,13.3306,13.2949,13.3038,663200.0
2008-02-04 14:30:00,14.88,14.89,14.83,14.85,733000.0,13.3038,13.3127,13.2591,13.277,733000.0
2008-02-04 15:00:00,14.86,14.86,14.79,14.81,831400.0,13.2859,13.2859,13.2233,13.2412,831400.0
2008-02-04 15:30:00,14.8,14.88,14.79,14.84,1253000.0,13.2323,13.3038,13.2233,13.268,1253000.0
2008-02-05 09:30:00,14.35,14.6,14.26,14.33,1166800.0,12.8299,13.0535,12.7495,12.8121,1166800.0
2008-02-05 10:00:00,14.31,14.55,14.21,14.53,1222200.0,12.7942,13.0088,12.7048,12.9909,1222200.0
2008-02-05 10:30:00,14.53,14.55,14.38,14.41,482600.0,12.9909,13.0088,12.8568,12.8836,482600.0
2008-02-05 11:00:00,14.42,14.49,14.34,14.47,500600.0,12.8925,12.9551,12.821,12.9372,500600.0
2008-02-05 11:30:00,14.46,14.58,14.45,14.56,592200.0,12.9283,13.0356,12.9193,13.0177,592200.0
2008-02-05 12:00:00,14.56,14.59,14.46,14.47,460600.0,13.0177,13.0445,12.9283,12.9372,460600.0
2008-02-05 12:30:00,14.47,14.49,14.33,14.33,446600.0,12.9372,12.9551,12.8121,12.8121,446600.0
2008-02-05 13:00:00,14.34,14.4,14.19,14.28,447400.0,12.821,12.8746,12.6869,12.7674,447400.0
2008-02-05 13:30:00,14.28,14.33,14.25,14.29,382600.0,12.7674,12.8121,12.7405,12.7763,382600.0
2008-02-05 14:00:00,14.29,14.35,14.22,14.31,360200.0,12.7763,12.8299,12.7137,12.7942,360200.0
2008-02-05 14:30:00,14.29,14.34,14.26,14.26,273000.0,12.7763,12.821,12.7495,12.7495,273000.0
2008-02-05 15:00:00,14.26,14.3,14.18,14.25,1171600.0,12.7495,12.7852,12.6779,12.7405,1171600.0
2008-02-05 15:30:00,14.25,14.38,14.22,14.3,1479400.0,12.7405,12.8568,12.7137,12.7852,1479400.0
2008-02-06 09:30:00,14.5,14.6,14.2,14.25,620800.0,12.964,13.0535,12.6958,12.7405,620800.0
2008-02-06 10:00:00,14.26,14.54,14.24,14.27,535000.0,12.7495,12.9998,12.7316,12.7584,535000.0
2008-02-06 10:30:00,14.27,14.33,14.2,14.3,724600.0,12.7584,12.8121,12.6958,12.7852,724600.0
2008-02-06 11:00:00,14.3,14.35,14.26,14.31,461800.0,12.7852,12.8299,12.7495,12.7942,461800.0
2008-02-06 11:30:00,14.31,14.37,14.18,14.21,662000.0,12.7942,12.8478,12.6779,12.7048,662000.0
2008-02-06 12:00:00,14.21,14.25,14.01,14.02,674800.0,12.7048,12.7405,12.526,12.5349,674800.0
2008-02-06 12:30:00,14.02,14.04,13.96,13.99,483600.0,12.5349,12.5528,12.4812,12.5081,483600.0
2008-02-06 13:00:00,13.99,14.01,13.85,13.88,696800.0,12.5081,12.526,12.3829,12.4097,696800.0
2008-02-06 13:30:00,13.87,13.89,13.74,13.77,1732200.0,12.4008,12.4187,12.2846,12.3114,1732200.0
2008-02-06 14:00:00,13.78,13.81,13.61,13.75,1373000.0,12.3203,12.3471,12.1683,12.2935,1373000.0
2008-02-06 14:30:00,13.75,13.75,13.67,13.68,836800.0,12.2935,12.2935,12.222,12.2309,836800.0
2008-02-06 15:00:00,13.68,13.75,13.59,13.7,1606000.0,12.2309,12.2935,12.1504,12.2488,1606000.0
2008-02-06 15:30:00,13.7,13.74,13.62,13.62,1663400.0,12.2488,12.2846,12.1773,12.1773,1663400.0
2008-02-07 09:30:00,13.58,13.6,13.03,13.09,1124200.0,12.1415,12.1594,11.6498,11.7034,1124200.0
2008-02-07 10:00:00,13.09,13.63,13.08,13.56,1835000.0,11.7034,12.1862,11.6945,12.1236,1835000.0
2008-02-07 10:30:00,13.55,13.55,13.46,13.46,748600.0,12.1147,12.1147,12.0342,12.0342,748600.0
2008-02-07 11:00:00,13.47,13.51,13.33,13.37,768600.0,12.0432,12.0789,11.918,11.9537,768600.0
2008-02-07 11:30:00,13.38,13.46,13.34,13.44,590000.0,11.9627,12.0342,11.9269,12.0163,590000.0
2008-02-07 12:00:00,13.44,13.44,13.36,13.36,531600.0,12.0163,12.0163,11.9448,11.9448,531600.0
2008-02-07 12:30:00,13.36,13.44,13.29,13.3,709800.0,11.9448,12.0163,11.8822,11.8912,709800.0
2008-02-07 13:00:00,13.29,13.44,13.26,13.4,646000.0,11.8822,12.0163,11.8554,11.9806,646000.0
2008-02-07 13:30:00,13.4,13.64,13.39,13.61,977400.0,11.9806,12.1951,11.9716,12.1683,977400.0
2008-02-07 14:00:00,13.61,13.8,13.56,13.72,1335000.0,12.1683,12.3382,12.1236,12.2667,1335000.0
2008-02-07 14:30:00,13.72,13.73,13.62,13.69,1194800.0,12.2667,12.2756,12.1773,12.2399,1194800.0
2008-02-07 15:00:00,13.69,13.79,13.6,13.78,1579000.0,12.2399,12.3293,12.1594,12.3203,1579000.0
2008-02-07 15:30:00,13.78,13.78,13.6,13.68,2154600.0,12.3203,12.3203,12.1594,12.2309,2154600.0
2008-02-08 09:30:00,15.85,16.46,15.71,16.07,10918600.0,14.171,14.7164,14.0459,14.3677,10918600.0
2008-02-08 10:00:00,16.06,16.13,15.9,15.97,4484400.0,14.3588,14.4214,14.2158,14.2783,4484400.0
2008-02-08 10:30:00,15.97,16.0,15.8,15.85,2348400.0,14.2783,14.3052,14.1263,14.171,2348400.0
2008-02-08 11:00:00,15.83,15.89,15.55,15.75,2559200.0,14.1532,14.2068,13.9028,14.0816,2559200.0
2008-02-08 11:30:00,15.76,15.86,15.71,15.75,1773200.0,14.0906,14.18,14.0459,14.0816,1773200.0
2008-02-08 12:00:00,15.75,15.94,15.69,15.7,1656200.0,14.0816,14.2515,14.028,14.0369,1656200.0
2008-02-08 12:30:00,15.7,15.83,15.67,15.77,1199200.0,14.0369,14.1532,14.0101,14.0995,1199200.0
2008-02-08 13:00:00,15.77,15.83,15.75,15.8,919000.0,14.0995,14.1532,14.0816,14.1263,919000.0
2008-02-08 13:30:00,15.79,15.8,15.5,15.6,2742600.0,14.1174,14.1263,13.8581,13.9475,2742600.0
2008-02-08 14:00:00,15.6,15.69,15.53,15.65,2178600.0,13.9475,14.028,13.8849,13.9922,2178600.0
2008-02-08 14:30:00,15.65,15.69,15.61,15.65,1156200.0,13.9922,14.028,13.9565,13.9922,1156200.0
2008-02-08 15:00:00,15.65,15.86,15.62,15.8,1494000.0,13.9922,14.18,13.9654,14.1263,1494000.0
2008-02-08 15:30:00,15.81,15.93,15.73,15.93,2912200.0,14.1353,14.2426,14.0638,14.2426,2912200.0
2008-02-11 09:30:00,16.0,16.01,15.7,15.88,1529400.0,14.3052,14.3141,14.0369,14.1979,1529400.0
2008-02-11 10:00:00,15.88,15.9,15.79,15.87,492000.0,14.1979,14.2158,14.1174,14.1889,492000.0
2008-02-11 10:30:00,15.87,16.06,15.81,16.02,746000.0,14.1889,14.3588,14.1353,14.323,746000.0
2008-02-11 11:00:00,16.02,16.13,15.97,16.0,573200.0,14.323,14.4214,14.2783,14.3052,573200.0
2008-02-11 11:30:00,16.0,16.13,15.97,16.09,534400.0,14.3052,14.4214,14.2783,14.3856,534400.0
2008-02-11 12:00:00,16.09,16.16,16.03,16.07,406400.0,14.3856,14.4482,14.332,14.3677,406400.0
2008-02-11 12:30:00,16.07,16.25,16.07,16.2,374200.0,14.3677,14.5287,14.3677,14.484,374200.0
2008-02-11 13:00:00,16.21,16.24,16.1,16.2,300400.0,14.4929,14.5197,14.3946,14.484,300400.0
2008-02-11 13:30:00,16.2,16.24,16.14,16.17,298800.0,14.484,14.5197,14.4303,14.4571,298800.0
2008-02-11 14:00:00,16.17,16.25,16.11,16.13,545200.0,14.4571,14.5287,14.4035,14.4214,545200.0
2008-02-11 14:30:00,16.13,16.17,16.07,16.11,550200.0,14.4214,14.4571,14.3677,14.4035,550200.0
2008-02-11 15:00:00,16.12,16.16,16.07,16.11,642600.0,14.4124,14.4482,14.3677,14.4035,642600.0
2008-02-11 15:30:00,16.11,16.13,16.0,16.05,1117200.0,14.4035,14.4214,14.3052,14.3499,1117200.0
2008-02-12 09:30:00,16.23,16.35,16.14,16.34,626800.0,14.5108,14.6181,14.4303,14.6091,626800.0
2008-02-12 10:00:00,16.34,16.53,16.33,16.38,917000.0,14.6091,14.779,14.6002,14.6449,917000.0
2008-02-12 10:30:00,16.38,16.51,16.37,16.5,533000.0,14.6449,14.7611,14.636,14.7522,533000.0
2008-02-12 11:00:00,16.5,16.55,16.47,16.5,547000.0,14.7522,14.7969,14.7254,14.7522,547000.0
2008-02-12 11:30:00,16.5,16.53,16.47,16.48,382800.0,14.7522,14.779,14.7254,14.7343,382800.0
2008-02-12 12:00:00,16.48,16.57,16.47,16.5,457800.0,14.7343,14.8148,14.7254,14.7522,457800.0
2008-02-12 12:30:00,16.5,16.56,16.46,16.56,548200.0,14.7522,14.8058,14.7164,14.8058,548200.0
2008-02-12 13:00:00,16.56,16.63,16.5,16.52,434200.0,14.8058,14.8684,14.7522,14.7701,434200.0
2008-02-12 13:30:00,16.51,16.65,16.51,16.62,696600.0,14.7611,14.8863,14.7611,14.8595,696600.0
2008-02-12 14:00:00,16.63,16.71,16.58,16.61,858800.0,14.8684,14.9399,14.8237,14.8505,858800.0
2008-02-12 14:30:00,16.61,16.68,16.56,16.65,1258200.0,14.8505,14.9131,14.8058,14.8863,1258200.0
2008-02-12 15:00:00,16.65,16.65,16.52,16.56,2168600.0,14.8863,14.8863,14.7701,14.8058,2168600.0
2008-02-12 15:30:00,16.56,16.75,16.48,16.7,2980400.0,14.8058,14.9757,14.7343,14.931,2980400.0
2008-02-13 09:30:00,16.83,17.0,16.57,16.63,1694000.0,15.0472,15.1992,14.8148,14.8684,1694000.0
2008-02-13 10:00:00,16.62,16.66,16.42,16.49,1093400.0,14.8595,14.8952,14.6807,14.7433,1093400.0
2008-02-13 10:30:00,16.49,16.55,16.36,16.43,995200.0,14.7433,14.7969,14.627,14.6896,995200.0
2008-02-13 11:00:00,16.43,16.57,16.43,16.53,875600.0,14.6896,14.8148,14.6896,14.779,875600.0
2008-02-13 11:30:00,16.53,16.56,16.47,16.53,832000.0,14.779,14.8058,14.7254,14.779,832000.0
2008-02-13 12:00:00,16.53,16.6,16.52,16.58,447200.0,14.779,14.8416,14.7701,14.8237,447200.0
2008-02-13 12:30:00,16.59,16.6,16.47,16.5,523000.0,14.8327,14.8416,14.7254,14.7522,523000.0
2008-02-13 13:00:00,16.5,16.55,16.47,16.5,546200.0,14.7522,14.7969,14.7254,14.7522,546200.0
2008-02-13 13:30:00,16.5,16.66,16.5,16.59,830400.0,14.7522,14.8952,14.7522,14.8327,830400.0
2008-02-13 14:00:00,16.59,16.63,16.53,16.6,592000.0,14.8327,14.8684,14.779,14.8416,592000.0
2008-02-13 14:30:00,16.6,16.73,16.57,16.72,912600.0,14.8416,14.9578,14.8148,14.9489,912600.0
2008-02-13 15:00:00,16.72,16.9,16.72,16.86,1054200.0,14.9489,15.1098,14.9489,15.0741,1054200.0
2008-02-13 15:30:00,16.86,16.91,16.77,16.77,1816400.0,15.0741,15.1188,14.9936,14.9936,1816400.0
2008-02-14 09:30:00,16.67,16.8,16.41,16.57,338800.0,14.9042,15.0204,14.6717,14.8148,338800.0
2008-02-14 10:00:00,16.57,16.64,16.43,16.53,586200.0,14.8148,14.8774,14.6896,14.779,586200.0
2008-02-14 10:30:00,16.54,16.57,16.46,16.47,534600.0,14.788,14.8148,14.7164,14.7254,534600.0
2008-02-14 11:00:00,16.47,16.47,16.35,16.4,386800.0,14.7254,14.7254,14.6181,14.6628,386800.0
2008-02-14 11:30:00,16.4,16.56,16.38,16.47,371200.0,14.6628,14.8058,14.6449,14.7254,371200.0
2008-02-14 12:00:00,16.47,16.5,16.37,16.44,340800.0,14.7254,14.7522,14.636,14.6985,340800.0
2008-02-14 12:30:00,16.43,16.49,16.38,16.39,284800.0,14.6896,14.7433,14.6449,14.6538,284800.0
2008-02-14 13:00:00,16.39,16.47,16.39,16.45,352600.0,14.6538,14.7254,14.6538,14.7075,352600.0
2008-02-14 13:30:00,16.45,16.5,16.41,16.47,222800.0,14.7075,14.7522,14.6717,14.7254,222800.0
2008-02-14 14:00:00,16.46,16.5,16.44,16.45,378600.0,14.7164,14.7522,14.6985,14.7075,378600.0
2008-02-14 14:30:00,16.45,16.45,16.27,16.35,619600.0,14.7075,14.7075,14.5466,14.6181,619600.0
2008-02-14 15:00:00,16.35,16.45,16.31,16.43,559000.0,14.6181,14.7075,14.5823,14.6896,559000.0
2008-02-14 15:30:00,16.43,16.45,16.35,16.37,969200.0,14.6896,14.7075,14.6181,14.636,969200.0
2008-02-15 09:30:00,16.22,16.33,16.0,16.07,1276400.0,14.5019,14.6002,14.3052,14.3677,1276400.0
2008-02-15 10:00:00,16.06,16.18,16.0,16.15,486400.0,14.3588,14.4661,14.3052,14.4393,486400.0
2008-02-15 10:30:00,16.16,16.25,16.16,16.24,336600.0,14.4482,14.5287,14.4482,14.5197,336600.0
2008-02-15 11:00:00,16.24,16.25,16.16,16.22,236000.0,14.5197,14.5287,14.4482,14.5019,236000.0
2008-02-15 11:30:00,16.22,16.22,16.16,16.21,166600.0,14.5019,14.5019,14.4482,14.4929,166600.0
2008-02-15 12:00:00,16.22,16.25,16.14,16.15,338200.0,14.5019,14.5287,14.4303,14.4393,338200.0
2008-02-15 12:30:00,16.14,16.16,16.07,16.11,177800.0,14.4303,14.4482,14.3677,14.4035,177800.0
2008-02-15 13:00:00,16.11,16.13,16.05,16.08,141000.0,14.4035,14.4214,14.3499,14.3767,141000.0
2008-02-15 13:30:00,16.08,16.2,16.08,16.18,194800.0,14.3767,14.484,14.3767,14.4661,194800.0
2008-02-15 14:00:00,16.18,16.2,16.05,16.11,266000.0,14.4661,14.484,14.3499,14.4035,266000.0
2008-02-15 14:30:00,16.11,16.14,16.06,16.13,195800.0,14.4035,14.4303,14.3588,14.4214,195800.0
2008-02-15 15:00:00,16.13,16.16,16.09,16.15,392600.0,14.4214,14.4482,14.3856,14.4393,392600.0
2008-02-15 15:30:00,16.15,16.29,16.13,16.28,800800.0,14.4393,14.5644,14.4214,14.5555,800800.0
2008-02-19 09:30:00,16.72,16.73,16.55,16.56,501800.0,14.9489,14.9578,14.7969,14.8058,501800.0
2008-02-19 10:00:00,16.57,16.6,16.46,16.5,595200.0,14.8148,14.8416,14.7164,14.7522,595200.0
2008-02-19 10:30:00,16.5,16.57,16.46,16.46,386400.0,14.7522,14.8148,14.7164,14.7164,386400.0
2008-02-19 11:00:00,16.46,16.48,16.28,16.34,240600.0,14.7164,14.7343,14.5555,14.6091,240600.0
2008-02-19 11:30:00,16.34,16.47,16.34,16.47,183800.0,14.6091,14.7254,14.6091,14.7254,183800.0
2008-02-19 12:00:00,16.47,16.58,16.46,16.57,434000.0,14.7254,14.8237,14.7164,14.8148,434000.0
2008-02-19 12:30:00,16.57,16.57,16.45,16.5,337200.0,14.8148,14.8148,14.7075,14.7522,337200.0
2008-02-19 13:00:00,16.52,16.68,16.51,16.65,332000.0,14.7701,14.9131,14.7611,14.8863,332000.0
2008-02-19 13:30:00,16.65,16.65,16.54,16.58,288600.0,14.8863,14.8863,14.788,14.8237,288600.0
2008-02-19 14:00:00,16.58,16.59,16.5,16.52,369200.0,14.8237,14.8327,14.7522,14.7701,369200.0
2008-02-19 14:30:00,16.52,16.53,16.23,16.23,771200.0,14.7701,14.779,14.5108,14.5108,771200.0
2008-02-19 15:00:00,16.23,16.31,16.16,16.2,745000.0,14.5108,14.5823,14.4482,14.484,745000.0
2008-02-19 15:30:00,16.2,16.35,16.18,16.29,1154200.0,14.484,14.6181,14.4661,14.5644,1154200.0
2008-02-20 09:30:00,16.08,16.22,16.05,16.1,507000.0,14.3767,14.5019,14.3499,14.3946,507000.0
2008-02-20 10:00:00,16.1,16.21,16.07,16.1,612800.0,14.3946,14.4929,14.3677,14.3946,612800.0
2008-02-20 10:30:00,16.11,16.17,15.96,15.99,451800.0,14.4035,14.4571,14.2694,14.2962,451800.0
2008-02-20 11:00:00,15.99,16.15,15.93,16.02,545800.0,14.2962,14.4393,14.2426,14.323,545800.0
2008-02-20 11:30:00,16.02,16.08,15.99,16.0,295400.0,14.323,14.3767,14.2962,14.3052,295400.0
2008-02-20 12:00:00,16.0,16.34,15.99,16.29,659200.0,14.3052,14.6091,14.2962,14.5644,659200.0
2008-02-20 12:30:00,16.29,16.31,16.21,16.23,224800.0,14.5644,14.5823,14.4929,14.5108,224800.0
2008-02-20 13:00:00,16.23,16.35,16.2,16.21,483800.0,14.5108,14.6181,14.484,14.4929,483800.0
2008-02-20 13:30:00,16.21,16.4,16.16,16.35,316800.0,14.4929,14.6628,14.4482,14.6181,316800.0
2008-02-20 14:00:00,16.35,16.43,16.26,16.35,520200.0,14.6181,14.6896,14.5376,14.6181,520200.0
2008-02-20 14:30:00,16.35,16.61,16.33,16.58,525600.0,14.6181,14.8505,14.6002,14.8237,525600.0
2008-02-20 15:00:00,16.58,16.61,16.5,16.53,630400.0,14.8237,14.8505,14.7522,14.779,630400.0
2008-02-20 15:30:00,16.53,16.54,16.42,16.53,1100200.0,14.779,14.788,14.6807,14.779,1100200.0
2008-02-21 09:30:00,16.61,16.67,16.46,16.48,589800.0,14.8505,14.9042,14.7164,14.7343,589800.0
2008-02-21 10:00:00,16.48,16.59,16.4,16.49,551800.0,14.7343,14.8327,14.6628,14.7433,551800.0
2008-02-21 10:30:00,16.5,16.5,16.28,16.29,415600.0,14.7522,14.7522,14.5555,14.5644,415600.0
2008-02-21 11:00:00,16.29,16.43,16.25,16.42,224800.0,14.5644,14.6896,14.5287,14.6807,224800.0
2008-02-21 11:30:00,16.42,16.52,16.42,16.47,239200.0,14.6807,14.7701,14.6807,14.7254,239200.0
2008-02-21 12:00:00,16.47,16.48,16.31,16.32,203400.0,14.7254,14.7343,14.5823,14.5913,203400.0
2008-02-21 12:30:00,16.31,16.34,16.25,16.28,201400.0,14.5823,14.6091,14.5287,14.5555,201400.0
2008-02-21 13:00:00,16.28,16.3,16.18,16.25,259400.0,14.5555,14.5734,14.4661,14.5287,259400.0
2008-02-21 13:30:00,16.25,16.25,16.13,16.19,204800.0,14.5287,14.5287,14.4214,14.475,204800.0
2008-02-21 14:00:00,16.2,16.25,16.18,16.24,283600.0,14.484,14.5287,14.4661,14.5197,283600.0
2008-02-21 14:30:00,16.24,16.27,16.16,16.22,287000.0,14.5197,14.5466,14.4482,14.5019,287000.0
2008-02-21 15:00:00,16.22,16.23,16.07,16.18,436200.0,14.5019,14.5108,14.3677,14.4661,436200.0
2008-02-21 15:30:00,16.18,16.24,16.08,16.14,576600.0,14.4661,14.5197,14.3767,14.4303,576600.0
2008-02-22 09:30:00,16.25,16.3,16.16,16.23,225200.0,14.5287,14.5734,14.4482,14.5108,225200.0
2008-02-22 10:00:00,16.23,16.24,16.13,16.15,355400.0,14.5108,14.5197,14.4214,14.4393,355400.0
2008-02-22 10:30:00,16.15,16.17,15.98,15.99,421400.0,14.4393,14.4571,14.2873,14.2962,421400.0
2008-02-22 11:00:00,15.99,16.07,15.89,15.9,820000.0,14.2962,14.3677,14.2068,14.2158,820000.0
2008-02-22 11:30:00,15.9,15.97,15.87,15.92,283000.0,14.2158,14.2783,14.1889,14.2336,283000.0
2008-02-22 12:00:00,15.92,15.96,15.79,15.81,457800.0,14.2336,14.2694,14.1174,14.1353,457800.0
2008-02-22 12:30:00,15.81,15.88,15.76,15.87,542600.0,14.1353,14.1979,14.0906,14.1889,542600.0
2008-02-22 13:00:00,15.87,15.91,15.83,15.85,378400.0,14.1889,14.2247,14.1532,14.171,378400.0
2008-02-22 13:30:00,15.85,15.91,15.83,15.87,443400.0,14.171,14.2247,14.1532,14.1889,443400.0
2008-02-22 14:00:00,15.87,15.9,15.84,15.86,426400.0,14.1889,14.2158,14.1621,14.18,426400.0
2008-02-22 14:30:00,15.86,15.87,15.72,15.74,876800.0,14.18,14.1889,14.0548,14.0727,876800.0
2008-02-22 15:00:00,15.74,15.81,15.68,15.79,727800.0,14.0727,14.1353,14.0191,14.1174,727800.0
2008-02-22 15:30:00,15.79,16.11,15.77,16.08,2012600.0,14.1174,14.4035,14.0995,14.3767,2012600.0
2008-02-25 09:30:00,16.24,16.24,15.81,15.87,371400.0,14.5197,14.5197,14.1353,14.1889,371400.0
2008-02-25 10:00:00,15.9,16.22,15.86,16.22,532400.0,14.2158,14.5019,14.18,14.5019,532400.0
2008-02-25 10:30:00,16.21,16.24,15.97,15.97,521000.0,14.4929,14.5197,14.2783,14.2783,521000.0
2008-02-25 11:00:00,15.97,16.01,15.9,15.9,367400.0,14.2783,14.3141,14.2158,14.2158,367400.0
2008-02-25 11:30:00,15.92,15.92,15.84,15.86,270400.0,14.2336,14.2336,14.1621,14.18,270400.0
2008-02-25 12:00:00,15.85,15.86,15.72,15.72,416200.0,14.171,14.18,14.0548,14.0548,416200.0
2008-02-25 12:30:00,15.72,15.88,15.7,15.86,269400.0,14.0548,14.1979,14.0369,14.18,269400.0
2008-02-25 13:00:00,15.85,15.9,15.82,15.85,363000.0,14.171,14.2158,14.1442,14.171,363000.0
2008-02-25 13:30:00,15.85,15.88,15.73,15.73,466800.0,14.171,14.1979,14.0638,14.0638,466800.0
2008-02-25 14:00:00,15.74,16.02,15.71,16.02,569400.0,14.0727,14.323,14.0459,14.323,569400.0
2008-02-25 14:30:00,16.02,16.08,15.85,15.98,494800.0,14.323,14.3767,14.171,14.2873,494800.0
2008-02-25 15:00:00,15.99,16.05,15.92,16.03,436800.0,14.2962,14.3499,14.2336,14.332,436800.0
2008-02-25 15:30:00,16.03,16.15,16.0,16.04,854800.0,14.332,14.4393,14.3052,14.3409,854800.0
2008-02-26 09:30:00,16.04,16.13,15.79,16.06,237000.0,14.3409,14.4214,14.1174,14.3588,237000.0
2008-02-26 10:00:00,16.05,16.07,15.92,16.0,331400.0,14.3499,14.3677,14.2336,14.3052,331400.0
2008-02-26 10:30:00,16.0,16.07,15.85,15.96,475600.0,14.3052,14.3677,14.171,14.2694,475600.0
2008-02-26 11:00:00,15.96,16.04,15.92,16.0,382600.0,14.2694,14.3409,14.2336,14.3052,382600.0
2008-02-26 11:30:00,16.0,16.11,15.99,16.11,380600.0,14.3052,14.4035,14.2962,14.4035,380600.0
2008-02-26 12:00:00,16.11,16.25,16.06,16.2,302400.0,14.4035,14.5287,14.3588,14.484,302400.0
2008-02-26 12:30:00,16.21,16.24,16.17,16.24,303200.0,14.4929,14.5197,14.4571,14.5197,303200.0
2008-02-26 13:00:00,16.24,16.35,16.24,16.3,282000.0,14.5197,14.6181,14.5197,14.5734,282000.0
2008-02-26 13:30:00,16.3,16.36,16.29,16.32,250800.0,14.5734,14.627,14.5644,14.5913,250800.0
2008-02-26 14:00:00,16.32,16.36,16.29,16.36,264200.0,14.5913,14.627,14.5644,14.627,264200.0
2008-02-26 14:30:00,16.36,16.43,16.35,16.4,295200.0,14.627,14.6896,14.6181,14.6628,295200.0
2008-02-26 15:00:00,16.41,16.41,16.22,16.3,596800.0,14.6717,14.6717,14.5019,14.5734,596800.0
2008-02-26 15:30:00,16.31,16.36,16.24,16.36,675000.0,14.5823,14.627,14.5197,14.627,675000.0
2008-02-27 09:30:00,16.24,16.25,16.07,16.11,393000.0,14.5197,14.5287,14.3677,14.4035,393000.0
2008-02-27 10:00:00,16.1,16.25,16.05,16.23,462000.0,14.3946,14.5287,14.3499,14.5108,462000.0
2008-02-27 10:30:00,16.22,16.5,16.18,16.39,434000.0,14.5019,14.7522,14.4661,14.6538,434000.0
2008-02-27 11:00:00,16.39,16.46,16.31,16.42,222600.0,14.6538,14.7164,14.5823,14.6807,222600.0
2008-02-27 11:30:00,16.43,16.63,16.42,16.61,381400.0,14.6896,14.8684,14.6807,14.8505,381400.0
2008-02-27 12:00:00,16.61,16.61,16.47,16.5,242200.0,14.8505,14.8505,14.7254,14.7522,242200.0
2008-02-27 12:30:00,16.5,16.55,16.5,16.53,225000.0,14.7522,14.7969,14.7522,14.779,225000.0
2008-02-27 13:00:00,16.52,16.61,16.45,16.51,574800.0,14.7701,14.8505,14.7075,14.7611,574800.0
2008-02-27 13:30:00,16.51,16.55,16.44,16.45,319000.0,14.7611,14.7969,14.6985,14.7075,319000.0
2008-02-27 14:00:00,16.45,16.47,16.23,16.25,359000.0,14.7075,14.7254,14.5108,14.5287,359000.0
2008-02-27 14:30:00,16.25,16.4,16.18,16.39,800400.0,14.5287,14.6628,14.4661,14.6538,800400.0
2008-02-27 15:00:00,16.39,16.41,16.3,16.37,303800.0,14.6538,14.6717,14.5734,14.636,303800.0
2008-02-27 15:30:00,16.38,16.43,16.34,16.39,684200.0,14.6449,14.6896,14.6091,14.6538,684200.0
2008-02-28 09:30:00,16.17,16.36,16.16,16.32,352800.0,14.4571,14.627,14.4482,14.5913,352800.0
2008-02-28 10:00:00,16.33,16.39,16.29,16.39,238800.0,14.6002,14.6538,14.5644,14.6538,238800.0
2008-02-28 10:30:00,16.39,16.47,16.29,16.32,416600.0,14.6538,14.7254,14.5644,14.5913,416600.0
2008-02-28 11:00:00,16.32,16.33,16.17,16.21,278000.0,14.5913,14.6002,14.4571,14.4929,278000.0
2008-02-28 11:30:00,16.2,16.2,16.11,16.16,141200.0,14.484,14.484,14.4035,14.4482,141200.0
2008-02-28 12:00:00,16.15,16.25,16.14,16.23,175200.0,14.4393,14.5287,14.4303,14.5108,175200.0
2008-02-28 12:30:00,16.23,16.27,16.18,16.18,156800.0,14.5108,14.5466,14.4661,14.4661,156800.0
2008-02-28 13:00:00,16.17,16.27,16.15,16.16,132200.0,14.4571,14.5466,14.4393,14.4482,132200.0
2008-02-28 13:30:00,16.17,16.25,16.16,16.25,188000.0,14.4571,14.5287,14.4482,14.5287,188000.0
2008-02-28 14:00:00,16.25,16.32,16.18,16.29,259200.0,14.5287,14.5913,14.4661,14.5644,259200.0
2008-02-28 14:30:00,16.29,16.32,16.2,16.31,313400.0,14.5644,14.5913,14.484,14.5823,313400.0
2008-02-28 15:00:00,16.31,16.32,16.16,16.18,264800.0,14.5823,14.5913,14.4482,14.4661,264800.0
2008-02-28 15:30:00,16.18,16.24,16.14,16.18,583000.0,14.4661,14.5197,14.4303,14.4661,583000.0
2008-02-29 09:30:00,15.91,15.99,15.62,15.74,714000.0,14.2247,14.2962,13.9654,14.0727,714000.0
2008-02-29 10:00:00,15.74,15.76,15.61,15.72,794600.0,14.0727,14.0906,13.9565,14.0548,794600.0
2008-02-29 10:30:00,15.71,15.73,15.66,15.68,383200.0,14.0459,14.0638,14.0012,14.0191,383200.0
2008-02-29 11:00:00,15.68,15.69,15.56,15.61,672800.0,14.0191,14.028,13.9118,13.9565,672800.0
2008-02-29 11:30:00,15.61,15.63,15.59,15.59,338800.0,13.9565,13.9744,13.9386,13.9386,338800.0
2008-02-29 12:00:00,15.59,15.6,15.52,15.57,311600.0,13.9386,13.9475,13.876,13.9207,311600.0
2008-02-29 12:30:00,15.57,15.58,15.49,15.53,325400.0,13.9207,13.9296,13.8492,13.8849,325400.0
2008-02-29 13:00:00,15.52,15.54,15.47,15.52,540800.0,13.876,13.8939,13.8313,13.876,540800.0
2008-02-29 13:30:00,15.51,15.52,15.44,15.44,415000.0,13.8671,13.876,13.8045,13.8045,415000.0
2008-02-29 14:00:00,15.44,15.5,15.41,15.45,432800.0,13.8045,13.8581,13.7777,13.8134,432800.0
2008-02-29 14:30:00,15.46,15.47,15.38,15.44,327200.0,13.8224,13.8313,13.7508,13.8045,327200.0
2008-02-29 15:00:00,15.43,15.43,15.28,15.29,786600.0,13.7955,13.7955,13.6614,13.6704,786600.0
2008-02-29 15:30:00,15.29,15.3,15.1,15.12,2014400.0,13.6704,13.6793,13.5005,13.5184,2014400.0
2008-03-03 09:30:00,15.04,15.09,14.88,15.01,1260200.0,13.4468,13.4916,13.3038,13.42,1260200.0
2008-03-03 10:00:00,15.0,15.16,14.99,15.14,675800.0,13.4111,13.5541,13.4021,13.5363,675800.0
2008-03-03 10:30:00,15.15,15.17,15.01,15.03,734400.0,13.5452,13.5631,13.42,13.4379,734400.0
2008-03-03 11:00:00,15.02,15.12,14.99,15.06,431200.0,13.429,13.5184,13.4021,13.4647,431200.0
2008-03-03 11:30:00,15.06,15.15,15.05,15.15,297800.0,13.4647,13.5452,13.4558,13.5452,297800.0
2008-03-03 12:00:00,15.15,15.15,15.05,15.12,266000.0,13.5452,13.5452,13.4558,13.5184,266000.0
2008-03-03 12:30:00,15.12,15.13,15.04,15.04,207200.0,13.5184,13.5273,13.4468,13.4468,207200.0
2008-03-03 13:00:00,15.05,15.09,15.03,15.05,199400.0,13.4558,13.4916,13.4379,13.4558,199400.0
2008-03-03 13:30:00,15.05,15.11,15.01,15.02,459200.0,13.4558,13.5094,13.42,13.429,459200.0
2008-03-03 14:00:00,15.01,15.03,14.99,15.01,501400.0,13.42,13.4379,13.4021,13.42,501400.0
2008-03-03 14:30:00,15.01,15.02,14.87,14.9,998800.0,13.42,13.429,13.2949,13.3217,998800.0
2008-03-03 15:00:00,14.89,14.98,14.89,14.95,631400.0,13.3127,13.3932,13.3127,13.3664,631400.0
2008-03-03 15:30:00,14.95,15.03,14.95,15.03,1267600.0,13.3664,13.4379,13.3664,13.4379,1267600.0
2008-03-04 09:30:00,14.86,15.15,14.84,15.15,627600.0,13.2859,13.5452,13.268,13.5452,627600.0
2008-03-04 10:00:00,15.15,15.25,15.13,15.18,877400.0,13.5452,13.6346,13.5273,13.572,877400.0
2008-03-04 10:30:00,15.19,15.19,15.02,15.02,330400.0,13.581,13.581,13.429,13.429,330400.0
2008-03-04 11:00:00,15.02,15.06,14.96,15.03,183800.0,13.429,13.4647,13.3753,13.4379,183800.0
2008-03-04 11:30:00,15.04,15.07,15.01,15.02,198600.0,13.4468,13.4737,13.42,13.429,198600.0
2008-03-04 12:00:00,15.02,15.05,15.0,15.02,297800.0,13.429,13.4558,13.4111,13.429,297800.0
2008-03-04 12:30:00,15.02,15.08,15.02,15.08,415000.0,13.429,13.4826,13.429,13.4826,415000.0
2008-03-04 13:00:00,15.08,15.12,15.01,15.11,328000.0,13.4826,13.5184,13.42,13.5094,328000.0
2008-03-04 13:30:00,15.1,15.11,14.97,14.98,642400.0,13.5005,13.5094,13.3843,13.3932,642400.0
2008-03-04 14:00:00,14.98,14.99,14.9,14.94,485800.0,13.3932,13.4021,13.3217,13.3574,485800.0
2008-03-04 14:30:00,14.94,15.04,14.9,15.02,486200.0,13.3574,13.4468,13.3217,13.429,486200.0
2008-03-04 15:00:00,15.03,15.37,15.0,15.23,1319200.0,13.4379,13.7419,13.4111,13.6167,1319200.0
2008-03-04 15:30:00,15.22,15.4,15.21,15.24,1448800.0,13.6078,13.7687,13.5988,13.6257,1448800.0
2008-03-05 09:30:00,15.15,15.5,15.15,15.35,999800.0,13.5452,13.8581,13.5452,13.724,999800.0
2008-03-05 10:00:00,15.36,15.49,15.35,15.38,731800.0,13.733,13.8492,13.724,13.7508,731800.0
2008-03-05 10:30:00,15.38,15.62,15.33,15.55,914800.0,13.7508,13.9654,13.7061,13.9028,914800.0
2008-03-05 11:00:00,15.54,15.72,15.53,15.72,625600.0,13.8939,14.0548,13.8849,14.0548,625600.0
2008-03-05 11:30:00,15.71,15.71,15.53,15.61,297800.0,14.0459,14.0459,13.8849,13.9565,297800.0
2008-03-05 12:00:00,15.61,15.75,15.52,15.58,775800.0,13.9565,14.0816,13.876,13.9296,775800.0
2008-03-05 12:30:00,15.58,15.6,15.49,15.56,573400.0,13.9296,13.9475,13.8492,13.9118,573400.0
2008-03-05 13:00:00,15.56,15.61,15.45,15.53,763800.0,13.9118,13.9565,13.8134,13.8849,763800.0
2008-03-05 13:30:00,15.52,15.52,15.36,15.42,764200.0,13.876,13.876,13.733,13.7866,764200.0
2008-03-05 14:00:00,15.41,15.58,15.37,15.56,683600.0,13.7777,13.9296,13.7419,13.9118,683600.0
2008-03-05 14:30:00,15.56,15.65,15.52,15.58,546600.0,13.9118,13.9922,13.876,13.9296,546600.0
2008-03-05 15:00:00,15.57,15.57,15.48,15.54,473400.0,13.9207,13.9207,13.8402,13.8939,473400.0
2008-03-05 15:30:00,15.53,15.61,15.49,15.61,1001200.0,13.8849,13.9565,13.8492,13.9565,1001200.0
2008-03-06 09:30:00,15.5,15.53,15.28,15.34,608400.0,13.8581,13.8849,13.6614,13.7151,608400.0
2008-03-06 10:00:00,15.34,15.35,15.21,15.28,536600.0,13.7151,13.724,13.5988,13.6614,536600.0
2008-03-06 10:30:00,15.29,15.34,15.17,15.2,327800.0,13.6704,13.7151,13.5631,13.5899,327800.0
2008-03-06 11:00:00,15.19,15.22,15.02,15.04,662600.0,13.581,13.6078,13.429,13.4468,662600.0
2008-03-06 11:30:00,15.05,15.1,14.98,15.01,599200.0,13.4558,13.5005,13.3932,13.42,599200.0
2008-03-06 12:00:00,15.01,15.01,14.87,14.9,608200.0,13.42,13.42,13.2949,13.3217,608200.0
2008-03-06 12:30:00,14.9,14.94,14.72,14.74,707800.0,13.3217,13.3574,13.1607,13.1786,707800.0
2008-03-06 13:00:00,14.74,14.86,14.72,14.85,546600.0,13.1786,13.2859,13.1607,13.277,546600.0
2008-03-06 13:30:00,14.85,14.93,14.84,14.86,569800.0,13.277,13.3485,13.268,13.2859,569800.0
2008-03-06 14:00:00,14.86,14.9,14.78,14.79,271400.0,13.2859,13.3217,13.2144,13.2233,271400.0
2008-03-06 14:30:00,14.8,14.91,14.72,14.88,741000.0,13.2323,13.3306,13.1607,13.3038,741000.0
2008-03-06 15:00:00,14.87,14.95,14.82,14.88,873800.0,13.2949,13.3664,13.2502,13.3038,873800.0
2008-03-06 15:30:00,14.88,14.88,14.67,14.7,1358800.0,13.3038,13.3038,13.116,13.1429,1358800.0
2008-03-07 09:30:00,14.5,14.81,14.3,14.78,1074000.0,12.964,13.2412,12.7852,13.2144,1074000.0
2008-03-07 10:00:00,14.79,14.87,14.76,14.84,529800.0,13.2233,13.2949,13.1965,13.268,529800.0
2008-03-07 10:30:00,14.84,14.94,14.81,14.87,519800.0,13.268,13.3574,13.2412,13.2949,519800.0
2008-03-07 11:00:00,14.87,14.99,14.83,14.93,849200.0,13.2949,13.4021,13.2591,13.3485,849200.0
2008-03-07 11:30:00,14.94,14.99,14.79,14.8,564200.0,13.3574,13.4021,13.2233,13.2323,564200.0
2008-03-07 12:00:00,14.79,14.84,14.65,14.67,416600.0,13.2233,13.268,13.0982,13.116,416600.0
2008-03-07 12:30:00,14.67,14.74,14.63,14.66,364400.0,13.116,13.1786,13.0803,13.1071,364400.0
2008-03-07 13:00:00,14.66,14.69,14.55,14.61,197000.0,13.1071,13.1339,13.0088,13.0624,197000.0
2008-03-07 13:30:00,14.6,14.6,14.43,14.45,284000.0,13.0535,13.0535,12.9015,12.9193,284000.0
2008-03-07 14:00:00,14.45,14.54,14.38,14.44,427400.0,12.9193,12.9998,12.8568,12.9104,427400.0
2008-03-07 14:30:00,14.45,14.62,14.39,14.62,383000.0,12.9193,13.0713,12.8657,13.0713,383000.0
2008-03-07 15:00:00,14.62,14.83,14.54,14.67,1045200.0,13.0713,13.2591,12.9998,13.116,1045200.0
2008-03-07 15:30:00,14.65,14.69,14.53,14.6,1472200.0,13.0982,13.1339,12.9909,13.0535,1472200.0
2008-03-10 09:30:00,14.52,14.69,14.47,14.52,251600.0,12.9819,13.1339,12.9372,12.9819,251600.0
2008-03-10 10:00:00,14.52,14.59,14.38,14.38,376000.0,12.9819,13.0445,12.8568,12.8568,376000.0
2008-03-10 10:30:00,14.38,14.42,14.21,14.21,685600.0,12.8568,12.8925,12.7048,12.7048,685600.0
2008-03-10 11:00:00,14.21,14.29,14.1,14.1,510200.0,12.7048,12.7763,12.6064,12.6064,510200.0
2008-03-10 11:30:00,14.11,14.21,14.1,14.17,356200.0,12.6154,12.7048,12.6064,12.669,356200.0
2008-03-10 12:00:00,14.17,14.24,14.11,14.2,442600.0,12.669,12.7316,12.6154,12.6958,442600.0
2008-03-10 12:30:00,14.19,14.25,14.1,14.15,368400.0,12.6869,12.7405,12.6064,12.6511,368400.0
2008-03-10 13:00:00,14.15,14.15,14.09,14.12,342400.0,12.6511,12.6511,12.5975,12.6243,342400.0
2008-03-10 13:30:00,14.12,14.17,14.08,14.13,320000.0,12.6243,12.669,12.5885,12.6332,320000.0
2008-03-10 14:00:00,14.13,14.15,14.0,14.06,380800.0,12.6332,12.6511,12.517,12.5707,380800.0
2008-03-10 14:30:00,14.06,14.12,14.02,14.02,447800.0,12.5707,12.6243,12.5349,12.5349,447800.0
2008-03-10 15:00:00,14.02,14.05,13.96,14.02,789400.0,12.5349,12.5617,12.4812,12.5349,789400.0
2008-03-10 15:30:00,14.02,14.03,13.86,13.86,1397400.0,12.5349,12.5438,12.3918,12.3918,1397400.0
2008-03-11 09:30:00,14.11,14.35,13.99,14.12,1012800.0,12.6154,12.8299,12.5081,12.6243,1012800.0
2008-03-11 10:00:00,14.12,14.36,14.09,14.31,520800.0,12.6243,12.8389,12.5975,12.7942,520800.0
2008-03-11 10:30:00,14.31,14.36,14.27,14.36,437600.0,12.7942,12.8389,12.7584,12.8389,437600.0
2008-03-11 11:00:00,14.36,14.47,14.35,14.46,460000.0,12.8389,12.9372,12.8299,12.9283,460000.0
2008-03-11 11:30:00,14.47,14.49,14.18,14.24,615200.0,12.9372,12.9551,12.6779,12.7316,615200.0
2008-03-11 12:00:00,14.23,14.25,14.19,14.22,377200.0,12.7226,12.7405,12.6869,12.7137,377200.0
2008-03-11 12:30:00,14.22,14.22,14.08,14.18,351800.0,12.7137,12.7137,12.5885,12.6779,351800.0
2008-03-11 13:00:00,14.18,14.27,14.11,14.25,330800.0,12.6779,12.7584,12.6154,12.7405,330800.0
2008-03-11 13:30:00,14.25,14.34,14.2,14.31,310600.0,12.7405,12.821,12.6958,12.7942,310600.0
2008-03-11 14:00:00,14.31,14.38,14.28,14.36,379000.0,12.7942,12.8568,12.7674,12.8389,379000.0
2008-03-11 14:30:00,14.36,14.56,14.35,14.54,536000.0,12.8389,13.0177,12.8299,12.9998,536000.0
2008-03-11 15:00:00,14.54,14.68,14.47,14.62,641200.0,12.9998,13.125,12.9372,13.0713,641200.0
2008-03-11 15:30:00,14.62,14.74,14.57,14.74,1267400.0,13.0713,13.1786,13.0266,13.1786,1267400.0
2008-03-12 09:30:00,14.72,14.95,14.62,14.64,505400.0,13.1607,13.3664,13.0713,13.0892,505400.0
2008-03-12 10:00:00,14.64,14.67,14.52,14.54,406600.0,13.0892,13.116,12.9819,12.9998,406600.0
2008-03-12 10:30:00,14.54,14.59,14.48,14.5,504400.0,12.9998,13.0445,12.9462,12.964,504400.0
2008-03-12 11:00:00,14.5,14.55,14.42,14.51,548400.0,12.964,13.0088,12.8925,12.973,548400.0
2008-03-12 11:30:00,14.51,14.55,14.46,14.48,622000.0,12.973,13.0088,12.9283,12.9462,622000.0
2008-03-12 12:00:00,14.49,14.58,14.48,14.53,406000.0,12.9551,13.0356,12.9462,12.9909,406000.0
2008-03-12 12:30:00,14.53,14.62,14.51,14.51,237600.0,12.9909,13.0713,12.973,12.973,237600.0
2008-03-12 13:00:00,14.5,14.53,14.49,14.52,621400.0,12.964,12.9909,12.9551,12.9819,621400.0
2008-03-12 13:30:00,14.52,14.54,14.43,14.49,285000.0,12.9819,12.9998,12.9015,12.9551,285000.0
2008-03-12 14:00:00,14.49,14.49,14.38,14.43,460400.0,12.9551,12.9551,12.8568,12.9015,460400.0
2008-03-12 14:30:00,14.43,14.55,14.42,14.51,580200.0,12.9015,13.0088,12.8925,12.973,580200.0
2008-03-12 15:00:00,14.51,14.54,14.47,14.49,580600.0,12.973,12.9998,12.9372,12.9551,580600.0
2008-03-12 15:30:00,14.49,14.51,14.31,14.44,1330800.0,12.9551,12.973,12.7942,12.9104,1330800.0
2008-03-13 09:30:00,14.3,14.35,13.96,13.99,497600.0,12.7852,12.8299,12.4812,12.5081,497600.0
2008-03-13 10:00:00,13.99,14.02,13.8,13.85,492600.0,12.5081,12.5349,12.3382,12.3829,492600.0
2008-03-13 10:30:00,13.85,13.95,13.74,13.89,524600.0,12.3829,12.4723,12.2846,12.4187,524600.0
2008-03-13 11:00:00,13.9,14.24,13.86,14.12,742000.0,12.4276,12.7316,12.3918,12.6243,742000.0
2008-03-13 11:30:00,14.11,14.19,14.05,14.11,341000.0,12.6154,12.6869,12.5617,12.6154,341000.0
2008-03-13 12:00:00,14.12,14.29,14.12,14.12,292200.0,12.6243,12.7763,12.6243,12.6243,292200.0
2008-03-13 12:30:00,14.12,14.22,14.05,14.15,230800.0,12.6243,12.7137,12.5617,12.6511,230800.0
2008-03-13 13:00:00,14.15,14.52,14.15,14.45,439200.0,12.6511,12.9819,12.6511,12.9193,439200.0
2008-03-13 13:30:00,14.45,14.51,14.38,14.5,559000.0,12.9193,12.973,12.8568,12.964,559000.0
2008-03-13 14:00:00,14.49,14.54,14.42,14.53,459000.0,12.9551,12.9998,12.8925,12.9909,459000.0
2008-03-13 14:30:00,14.53,14.54,14.38,14.46,379400.0,12.9909,12.9998,12.8568,12.9283,379400.0
2008-03-13 15:00:00,14.47,14.5,14.37,14.4,735000.0,12.9372,12.964,12.8478,12.8746,735000.0
2008-03-13 15:30:00,14.41,14.43,14.31,14.34,1027600.0,12.8836,12.9015,12.7942,12.821,1027600.0
2008-03-14 09:30:00,14.4,14.51,13.98,13.99,845200.0,12.8746,12.973,12.4991,12.5081,845200.0
2008-03-14 10:00:00,13.99,14.24,13.72,13.85,1152800.0,12.5081,12.7316,12.2667,12.3829,1152800.0
2008-03-14 10:30:00,13.84,13.97,13.68,13.91,851000.0,12.374,12.4902,12.2309,12.4365,851000.0
2008-03-14 11:00:00,13.91,14.1,13.86,13.89,642200.0,12.4365,12.6064,12.3918,12.4187,642200.0
2008-03-14 11:30:00,13.9,14.13,13.87,14.03,468000.0,12.4276,12.6332,12.4008,12.5438,468000.0
2008-03-14 12:00:00,14.03,14.09,13.96,14.07,278400.0,12.5438,12.5975,12.4812,12.5796,278400.0
2008-03-14 12:30:00,14.08,14.09,13.87,13.94,362000.0,12.5885,12.5975,12.4008,12.4634,362000.0
2008-03-14 13:00:00,13.94,13.94,13.8,13.88,353200.0,12.4634,12.4634,12.3382,12.4097,353200.0
2008-03-14 13:30:00,13.88,13.9,13.78,13.78,354800.0,12.4097,12.4276,12.3203,12.3203,354800.0
2008-03-14 14:00:00,13.79,13.81,13.55,13.57,1025400.0,12.3293,12.3471,12.1147,12.1326,1025400.0
2008-03-14 14:30:00,13.56,13.75,13.5,13.51,1309400.0,12.1236,12.2935,12.07,12.0789,1309400.0
2008-03-14 15:00:00,13.51,13.78,13.46,13.77,1881800.0,12.0789,12.3203,12.0342,12.3114,1881800.0
2008-03-14 15:30:00,13.77,13.78,13.5,13.65,2342800.0,12.3114,12.3203,12.07,12.2041,2342800.0
2008-03-17 09:30:00,13.28,13.4,13.01,13.16,696200.0,11.8733,11.9806,11.6319,11.766,696200.0
2008-03-17 10:00:00,13.16,13.38,13.16,13.28,477600.0,11.766,11.9627,11.766,11.8733,477600.0
2008-03-17 10:30:00,13.28,13.46,13.19,13.3,499600.0,11.8733,12.0342,11.7928,11.8912,499600.0
2008-03-17 11:00:00,13.3,13.4,13.18,13.22,456200.0,11.8912,11.9806,11.7839,11.8196,456200.0
2008-03-17 11:30:00,13.23,13.29,13.18,13.22,322800.0,11.8286,11.8822,11.7839,11.8196,322800.0
2008-03-17 12:00:00,13.22,13.28,13.0,13.02,792800.0,11.8196,11.8733,11.6229,11.6408,792800.0
2008-03-17 12:30:00,13.02,13.1,12.95,13.03,696400.0,11.6408,11.7123,11.5782,11.6498,696400.0
2008-03-17 13:00:00,13.04,13.05,12.88,12.92,1202600.0,11.6587,11.6676,11.5157,11.5514,1202600.0
2008-03-17 13:30:00,12.92,13.05,12.88,12.95,902000.0,11.5514,11.6676,11.5157,11.5782,902000.0
2008-03-17 14:00:00,12.95,13.04,12.92,12.95,826600.0,11.5782,11.6587,11.5514,11.5782,826600.0
2008-03-17 14:30:00,12.95,13.24,12.95,13.2,1079000.0,11.5782,11.8375,11.5782,11.8018,1079000.0
2008-03-17 15:00:00,13.2,13.35,13.15,13.3,1308600.0,11.8018,11.9359,11.7571,11.8912,1308600.0
2008-03-17 15:30:00,13.31,13.52,13.29,13.4,3402800.0,11.9001,12.0879,11.8822,11.9806,3402800.0
2008-03-18 09:30:00,13.73,13.94,13.66,13.92,1099400.0,12.2756,12.4634,12.213,12.4455,1099400.0
2008-03-18 10:00:00,13.92,13.93,13.72,13.81,531600.0,12.4455,12.4544,12.2667,12.3471,531600.0
2008-03-18 10:30:00,13.81,13.82,13.65,13.72,936800.0,12.3471,12.3561,12.2041,12.2667,936800.0
2008-03-18 11:00:00,13.72,14.05,13.72,14.05,581600.0,12.2667,12.5617,12.2667,12.5617,581600.0
2008-03-18 11:30:00,14.04,14.1,13.87,13.88,328400.0,12.5528,12.6064,12.4008,12.4097,328400.0
2008-03-18 12:00:00,13.88,13.97,13.86,13.96,230200.0,12.4097,12.4902,12.3918,12.4812,230200.0
2008-03-18 12:30:00,13.96,14.14,13.95,14.07,413800.0,12.4812,12.6422,12.4723,12.5796,413800.0
2008-03-18 13:00:00,14.07,14.27,14.07,14.25,402400.0,12.5796,12.7584,12.5796,12.7405,402400.0
2008-03-18 13:30:00,14.25,14.3,14.22,14.3,594200.0,12.7405,12.7852,12.7137,12.7852,594200.0
2008-03-18 14:00:00,14.29,14.34,13.94,13.99,1242400.0,12.7763,12.821,12.4634,12.5081,1242400.0
2008-03-18 14:30:00,13.98,14.27,13.87,14.25,1062400.0,12.4991,12.7584,12.4008,12.7405,1062400.0
2008-03-18 15:00:00,14.24,14.4,14.16,14.29,918400.0,12.7316,12.8746,12.6601,12.7763,918400.0
2008-03-18 15:30:00,14.29,14.45,14.28,14.45,1118000.0,12.7763,12.9193,12.7674,12.9193,1118000.0
2008-03-19 09:30:00,14.76,15.01,14.56,14.61,672800.0,13.1965,13.42,13.0177,13.0624,672800.0
2008-03-19 10:00:00,14.63,14.7,14.52,14.52,517800.0,13.0803,13.1429,12.9819,12.9819,517800.0
2008-03-19 10:30:00,14.52,14.56,14.36,14.51,619600.0,12.9819,13.0177,12.8389,12.973,619600.0
2008-03-19 11:00:00,14.51,14.66,14.49,14.65,400200.0,12.973,13.1071,12.9551,13.0982,400200.0
2008-03-19 11:30:00,14.65,14.71,14.63,14.64,381400.0,13.0982,13.1518,13.0803,13.0892,381400.0
2008-03-19 12:00:00,14.64,14.67,14.42,14.43,287400.0,13.0892,13.116,12.8925,12.9015,287400.0
2008-03-19 12:30:00,14.45,14.46,14.3,14.32,202800.0,12.9193,12.9283,12.7852,12.8031,202800.0
2008-03-19 13:00:00,14.31,14.45,14.29,14.38,201200.0,12.7942,12.9193,12.7763,12.8568,201200.0
2008-03-19 13:30:00,14.37,14.38,14.22,14.24,299000.0,12.8478,12.8568,12.7137,12.7316,299000.0
2008-03-19 14:00:00,14.24,14.28,14.19,14.2,565600.0,12.7316,12.7674,12.6869,12.6958,565600.0
2008-03-19 14:30:00,14.19,14.22,14.06,14.21,398000.0,12.6869,12.7137,12.5707,12.7048,398000.0
2008-03-19 15:00:00,14.21,14.29,14.08,14.12,627200.0,12.7048,12.7763,12.5885,12.6243,627200.0
2008-03-19 15:30:00,14.12,14.15,13.95,13.95,1083600.0,12.6243,12.6511,12.4723,12.4723,1083600.0
2008-03-20 09:30:00,13.96,14.18,13.71,13.91,1767800.0,12.4812,12.6779,12.2577,12.4365,1767800.0
2008-03-20 10:00:00,13.92,13.96,13.74,13.9,698200.0,12.4455,12.4812,12.2846,12.4276,698200.0
2008-03-20 10:30:00,13.91,14.0,13.81,13.97,289800.0,12.4365,12.517,12.3471,12.4902,289800.0
2008-03-20 11:00:00,13.96,13.97,13.86,13.91,381200.0,12.4812,12.4902,12.3918,12.4365,381200.0
2008-03-20 11:30:00,13.91,13.93,13.79,13.81,527000.0,12.4365,12.4544,12.3293,12.3471,527000.0
2008-03-20 12:00:00,13.82,13.96,13.82,13.87,314600.0,12.3561,12.4812,12.3561,12.4008,314600.0
2008-03-20 12:30:00,13.87,13.94,13.82,13.93,268000.0,12.4008,12.4634,12.3561,12.4544,268000.0
2008-03-20 13:00:00,13.93,14.03,13.91,14.02,302400.0,12.4544,12.5438,12.4365,12.5349,302400.0
2008-03-20 13:30:00,14.02,14.14,14.01,14.11,272000.0,12.5349,12.6422,12.526,12.6154,272000.0
2008-03-20 14:00:00,14.11,14.16,14.08,14.15,307800.0,12.6154,12.6601,12.5885,12.6511,307800.0
2008-03-20 14:30:00,14.16,14.27,14.15,14.24,381800.0,12.6601,12.7584,12.6511,12.7316,381800.0
2008-03-20 15:00:00,14.24,14.51,14.24,14.42,1008000.0,12.7316,12.973,12.7316,12.8925,1008000.0
2008-03-20 15:30:00,14.43,14.56,14.36,14.52,1801000.0,12.9015,13.0177,12.8389,12.9819,1801000.0
2008-03-24 09:30:00,14.52,14.77,14.52,14.68,416400.0,12.9819,13.2054,12.9819,13.125,416400.0
2008-03-24 10:00:00,14.69,15.07,14.68,15.04,694200.0,13.1339,13.4737,13.125,13.4468,694200.0
2008-03-24 10:30:00,15.03,15.27,15.01,15.21,694600.0,13.4379,13.6525,13.42,13.5988,694600.0
2008-03-24 11:00:00,15.21,15.21,15.1,15.11,273600.0,13.5988,13.5988,13.5005,13.5094,273600.0
2008-03-24 11:30:00,15.11,15.22,15.07,15.22,386200.0,13.5094,13.6078,13.4737,13.6078,386200.0
2008-03-24 12:00:00,15.22,15.4,15.19,15.39,520400.0,13.6078,13.7687,13.581,13.7598,520400.0
2008-03-24 12:30:00,15.39,15.49,15.36,15.43,429800.0,13.7598,13.8492,13.733,13.7955,429800.0
2008-03-24 13:00:00,15.42,15.55,15.42,15.51,462400.0,13.7866,13.9028,13.7866,13.8671,462400.0
2008-03-24 13:30:00,15.51,15.52,15.38,15.42,613600.0,13.8671,13.876,13.7508,13.7866,613600.0
2008-03-24 14:00:00,15.42,15.42,15.33,15.37,413400.0,13.7866,13.7866,13.7061,13.7419,413400.0
2008-03-24 14:30:00,15.37,15.44,15.31,15.34,476800.0,13.7419,13.8045,13.6882,13.7151,476800.0
2008-03-24 15:00:00,15.34,15.4,15.28,15.29,715200.0,13.7151,13.7687,13.6614,13.6704,715200.0
2008-03-24 15:30:00,15.29,15.45,15.26,15.38,1560200.0,13.6704,13.8134,13.6435,13.7508,1560200.0
2008-03-25 09:30:00,15.55,15.55,15.3,15.35,518400.0,13.9028,13.9028,13.6793,13.724,518400.0
2008-03-25 10:00:00,15.35,15.37,15.11,15.16,623600.0,13.724,13.7419,13.5094,13.5541,623600.0
2008-03-25 10:30:00,15.17,15.2,15.11,15.14,703200.0,13.5631,13.5899,13.5094,13.5363,703200.0
2008-03-25 11:00:00,15.14,15.26,15.09,15.22,399200.0,13.5363,13.6435,13.4916,13.6078,399200.0
2008-03-25 11:30:00,15.22,15.31,15.2,15.26,419400.0,13.6078,13.6882,13.5899,13.6435,419400.0
2008-03-25 12:00:00,15.26,15.31,15.22,15.29,313000.0,13.6435,13.6882,13.6078,13.6704,313000.0
2008-03-25 12:30:00,15.28,15.36,15.24,15.25,257600.0,13.6614,13.733,13.6257,13.6346,257600.0
2008-03-25 13:00:00,15.24,15.25,15.14,15.18,337200.0,13.6257,13.6346,13.5363,13.572,337200.0
2008-03-25 13:30:00,15.18,15.27,15.17,15.24,472000.0,13.572,13.6525,13.5631,13.6257,472000.0
2008-03-25 14:00:00,15.24,15.3,15.21,15.29,319800.0,13.6257,13.6793,13.5988,13.6704,319800.0
2008-03-25 14:30:00,15.29,15.39,15.27,15.38,327800.0,13.6704,13.7598,13.6525,13.7508,327800.0
2008-03-25 15:00:00,15.38,15.38,15.3,15.36,349800.0,13.7508,13.7508,13.6793,13.733,349800.0
2008-03-25 15:30:00,15.36,15.38,15.27,15.27,630200.0,13.733,13.7508,13.6525,13.6525,630200.0
2008-03-26 09:30:00,15.18,15.28,15.08,15.17,370000.0,13.572,13.6614,13.4826,13.5631,370000.0
2008-03-26 10:00:00,15.17,15.33,15.17,15.3,321600.0,13.5631,13.7061,13.5631,13.6793,321600.0
2008-03-26 10:30:00,15.29,15.29,15.05,15.1,172000.0,13.6704,13.6704,13.4558,13.5005,172000.0
2008-03-26 11:00:00,15.1,15.1,15.02,15.05,266400.0,13.5005,13.5005,13.429,13.4558,266400.0
2008-03-26 11:30:00,15.05,15.14,15.01,15.12,137400.0,13.4558,13.5363,13.42,13.5184,137400.0
2008-03-26 12:00:00,15.12,15.17,15.08,15.16,156400.0,13.5184,13.5631,13.4826,13.5541,156400.0
2008-03-26 12:30:00,15.16,15.2,15.14,15.17,142800.0,13.5541,13.5899,13.5363,13.5631,142800.0
2008-03-26 13:00:00,15.17,15.27,15.15,15.25,169200.0,13.5631,13.6525,13.5452,13.6346,169200.0
2008-03-26 13:30:00,15.26,15.26,15.19,15.19,244800.0,13.6435,13.6435,13.581,13.581,244800.0
2008-03-26 14:00:00,15.19,15.26,15.15,15.25,241600.0,13.581,13.6435,13.5452,13.6346,241600.0
2008-03-26 14:30:00,15.25,15.4,15.22,15.4,378400.0,13.6346,13.7687,13.6078,13.7687,378400.0
2008-03-26 15:00:00,15.4,15.43,15.28,15.29,346200.0,13.7687,13.7955,13.6614,13.6704,346200.0
2008-03-26 15:30:00,15.29,15.34,15.22,15.28,1011000.0,13.6704,13.7151,13.6078,13.6614,1011000.0
2008-03-27 09:30:00,15.4,15.42,14.53,14.79,1766600.0,13.7687,13.7866,12.9909,13.2233,1766600.0
2008-03-27 10:00:00,14.79,14.95,14.75,14.79,655800.0,13.2233,13.3664,13.1876,13.2233,655800.0
2008-03-27 10:30:00,14.79,14.87,14.68,14.76,548000.0,13.2233,13.2949,13.125,13.1965,548000.0
2008-03-27 11:00:00,14.76,14.86,14.75,14.81,267200.0,13.1965,13.2859,13.1876,13.2412,267200.0
2008-03-27 11:30:00,14.8,14.93,14.78,14.85,170200.0,13.2323,13.3485,13.2144,13.277,170200.0
2008-03-27 12:00:00,14.84,14.96,14.83,14.94,294000.0,13.268,13.3753,13.2591,13.3574,294000.0
2008-03-27 12:30:00,14.95,15.07,14.94,14.97,334400.0,13.3664,13.4737,13.3574,13.3843,334400.0
2008-03-27 13:00:00,14.97,15.02,14.9,14.91,151200.0,13.3843,13.429,13.3217,13.3306,151200.0
2008-03-27 13:30:00,14.92,14.92,14.76,14.78,460200.0,13.3396,13.3396,13.1965,13.2144,460200.0
2008-03-27 14:00:00,14.77,14.77,14.6,14.63,749600.0,13.2054,13.2054,13.0535,13.0803,749600.0
2008-03-27 14:30:00,14.63,14.78,14.62,14.76,662200.0,13.0803,13.2144,13.0713,13.1965,662200.0
2008-03-27 15:00:00,14.76,14.83,14.74,14.8,649000.0,13.1965,13.2591,13.1786,13.2323,649000.0
2008-03-27 15:30:00,14.8,14.81,14.67,14.74,1351000.0,13.2323,13.2412,13.116,13.1786,1351000.0
2008-03-28 09:30:00,15.13,15.22,14.72,15.01,996200.0,13.5273,13.6078,13.1607,13.42,996200.0
2008-03-28 10:00:00,15.01,15.03,14.81,14.83,402000.0,13.42,13.4379,13.2412,13.2591,402000.0
2008-03-28 10:30:00,14.83,14.9,14.81,14.84,475200.0,13.2591,13.3217,13.2412,13.268,475200.0
2008-03-28 11:00:00,14.83,14.89,14.81,14.86,399200.0,13.2591,13.3127,13.2412,13.2859,399200.0
2008-03-28 11:30:00,14.86,14.88,14.81,14.83,395600.0,13.2859,13.3038,13.2412,13.2591,395600.0
2008-03-28 12:00:00,14.83,14.84,14.79,14.82,231600.0,13.2591,13.268,13.2233,13.2502,231600.0
2008-03-28 12:30:00,14.82,14.82,14.72,14.78,219800.0,13.2502,13.2502,13.1607,13.2144,219800.0
2008-03-28 13:00:00,14.78,14.85,14.75,14.75,320800.0,13.2144,13.277,13.1876,13.1876,320800.0
2008-03-28 13:30:00,14.76,14.76,14.56,14.58,384400.0,13.1965,13.1965,13.0177,13.0356,384400.0
2008-03-28 14:00:00,14.58,14.6,14.49,14.49,685600.0,13.0356,13.0535,12.9551,12.9551,685600.0
2008-03-28 14:30:00,14.5,14.54,14.45,14.53,453800.0,12.964,12.9998,12.9193,12.9909,453800.0
2008-03-28 15:00:00,14.53,14.6,14.52,14.57,522200.0,12.9909,13.0535,12.9819,13.0266,522200.0
2008-03-28 15:30:00,14.57,14.62,14.55,14.57,1033000.0,13.0266,13.0713,13.0088,13.0266,1033000.0
2008-03-31 09:30:00,14.9,14.95,14.44,14.62,417000.0,13.3217,13.3664,12.9104,13.0713,417000.0
2008-03-31 10:00:00,14.63,14.63,14.27,14.31,339800.0,13.0803,13.0803,12.7584,12.7942,339800.0
2008-03-31 10:30:00,14.31,14.44,14.28,14.44,367600.0,12.7942,12.9104,12.7674,12.9104,367600.0
2008-03-31 11:00:00,14.43,14.55,14.4,14.46,421400.0,12.9015,13.0088,12.8746,12.9283,421400.0
2008-03-31 11:30:00,14.47,14.52,14.44,14.51,277400.0,12.9372,12.9819,12.9104,12.973,277400.0
2008-03-31 12:00:00,14.5,14.51,14.4,14.41,393800.0,12.964,12.973,12.8746,12.8836,393800.0
2008-03-31 12:30:00,14.42,14.5,14.4,14.5,197600.0,12.8925,12.964,12.8746,12.964,197600.0
2008-03-31 13:00:00,14.49,14.56,14.47,14.52,337000.0,12.9551,13.0177,12.9372,12.9819,337000.0
2008-03-31 13:30:00,14.53,14.56,14.46,14.46,185000.0,12.9909,13.0177,12.9283,12.9283,185000.0
2008-03-31 14:00:00,14.46,14.47,14.4,14.45,307800.0,12.9283,12.9372,12.8746,12.9193,307800.0
2008-03-31 14:30:00,14.45,14.46,14.31,14.4,383800.0,12.9193,12.9283,12.7942,12.8746,383800.0
2008-03-31 15:00:00,14.4,14.41,14.31,14.31,599400.0,12.8746,12.8836,12.7942,12.7942,599400.0
2008-03-31 15:30:00,14.31,14.43,14.3,14.42,1276000.0,12.7942,12.9015,12.7852,12.8925,1276000.0
2008-04-01 09:30:00,14.59,14.87,14.47,14.6,435600.0,13.0445,13.2949,12.9372,13.0535,435600.0
2008-04-01 10:00:00,14.61,14.72,14.56,14.7,379400.0,13.0624,13.1607,13.0177,13.1429,379400.0
2008-04-01 10:30:00,14.69,14.74,14.65,14.69,428000.0,13.1339,13.1786,13.0982,13.1339,428000.0
2008-04-01 11:00:00,14.69,14.79,14.63,14.67,454800.0,13.1339,13.2233,13.0803,13.116,454800.0
2008-04-01 11:30:00,14.67,14.8,14.65,14.79,244600.0,13.116,13.2323,13.0982,13.2233,244600.0
2008-04-01 12:00:00,14.79,14.88,14.74,14.88,432000.0,13.2233,13.3038,13.1786,13.3038,432000.0
2008-04-01 12:30:00,14.88,14.89,14.76,14.78,306200.0,13.3038,13.3127,13.1965,13.2144,306200.0
2008-04-01 13:00:00,14.78,14.95,14.77,14.95,263000.0,13.2144,13.3664,13.2054,13.3664,263000.0
2008-04-01 13:30:00,14.95,14.95,14.81,14.81,296800.0,13.3664,13.3664,13.2412,13.2412,296800.0
2008-04-01 14:00:00,14.81,14.84,14.76,14.79,492400.0,13.2412,13.268,13.1965,13.2233,492400.0
2008-04-01 14:30:00,14.79,14.88,14.78,14.79,678800.0,13.2233,13.3038,13.2144,13.2233,678800.0
2008-04-01 15:00:00,14.79,14.93,14.78,14.92,804600.0,13.2233,13.3485,13.2144,13.3396,804600.0
2008-04-01 15:30:00,14.93,15.09,14.78,15.08,1600400.0,13.3485,13.4916,13.2144,13.4826,1600400.0
2008-04-02 09:30:00,15.17,15.22,14.83,14.9,665600.0,13.5631,13.6078,13.2591,13.3217,665600.0
2008-04-02 10:00:00,14.9,15.12,14.88,15.12,476400.0,13.3217,13.5184,13.3038,13.5184,476400.0
2008-04-02 10:30:00,15.13,15.33,15.13,15.26,501200.0,13.5273,13.7061,13.5273,13.6435,501200.0
2008-04-02 11:00:00,15.26,15.27,15.13,15.14,415400.0,13.6435,13.6525,13.5273,13.5363,415400.0
2008-04-02 11:30:00,15.13,15.16,15.09,15.13,321000.0,13.5273,13.5541,13.4916,13.5273,321000.0
2008-04-02 12:00:00,15.13,15.15,15.03,15.04,268000.0,13.5273,13.5452,13.4379,13.4468,268000.0
2008-04-02 12:30:00,15.04,15.05,14.93,14.95,319600.0,13.4468,13.4558,13.3485,13.3664,319600.0
2008-04-02 13:00:00,14.95,14.96,14.84,14.87,302400.0,13.3664,13.3753,13.268,13.2949,302400.0
2008-04-02 13:30:00,14.87,14.97,14.85,14.97,397800.0,13.2949,13.3843,13.277,13.3843,397800.0
2008-04-02 14:00:00,14.97,15.02,14.9,14.91,383800.0,13.3843,13.429,13.3217,13.3306,383800.0
2008-04-02 14:30:00,14.91,14.92,14.79,14.88,554600.0,13.3306,13.3396,13.2233,13.3038,554600.0
2008-04-02 15:00:00,14.88,14.88,14.74,14.74,931400.0,13.3038,13.3038,13.1786,13.1786,931400.0
2008-04-02 15:30:00,14.74,14.85,14.7,14.85,1139800.0,13.1786,13.277,13.1429,13.277,1139800.0
2008-04-03 09:30:00,14.83,14.85,14.64,14.68,386800.0,13.2591,13.277,13.0892,13.125,386800.0
2008-04-03 10:00:00,14.68,14.84,14.68,14.73,380000.0,13.125,13.268,13.125,13.1697,380000.0
2008-04-03 10:30:00,14.72,14.78,14.63,14.64,240200.0,13.1607,13.2144,13.0803,13.0892,240200.0
2008-04-03 11:00:00,14.64,14.83,14.63,14.81,300600.0,13.0892,13.2591,13.0803,13.2412,300600.0
2008-04-03 11:30:00,14.81,14.88,14.79,14.83,247400.0,13.2412,13.3038,13.2233,13.2591,247400.0
2008-04-03 12:00:00,14.81,14.87,14.79,14.86,354200.0,13.2412,13.2949,13.2233,13.2859,354200.0
2008-04-03 12:30:00,14.86,14.99,14.84,14.94,381800.0,13.2859,13.4021,13.268,13.3574,381800.0
2008-04-03 13:00:00,14.94,14.97,14.88,14.97,271000.0,13.3574,13.3843,13.3038,13.3843,271000.0
2008-04-03 13:30:00,14.97,14.97,14.83,14.83,288000.0,13.3843,13.3843,13.2591,13.2591,288000.0
2008-04-03 14:00:00,14.84,14.92,14.81,14.85,325400.0,13.268,13.3396,13.2412,13.277,325400.0
2008-04-03 14:30:00,14.85,14.92,14.74,14.92,1016600.0,13.277,13.3396,13.1786,13.3396,1016600.0
2008-04-03 15:00:00,14.92,14.92,14.79,14.8,872000.0,13.3396,13.3396,13.2233,13.2323,872000.0
2008-04-03 15:30:00,14.8,14.82,14.73,14.76,1507200.0,13.2323,13.2502,13.1697,13.1965,1507200.0
2008-04-04 09:30:00,14.87,14.87,14.59,14.74,457200.0,13.2949,13.2949,13.0445,13.1786,457200.0
2008-04-04 10:00:00,14.74,14.79,14.56,14.62,459600.0,13.1786,13.2233,13.0177,13.0713,459600.0
2008-04-04 10:30:00,14.62,14.63,14.51,14.58,444000.0,13.0713,13.0803,12.973,13.0356,444000.0
2008-04-04 11:00:00,14.58,14.64,14.52,14.6,365000.0,13.0356,13.0892,12.9819,13.0535,365000.0
2008-04-04 11:30:00,14.61,14.61,14.38,14.4,393000.0,13.0624,13.0624,12.8568,12.8746,393000.0
2008-04-04 12:00:00,14.41,14.65,14.4,14.65,415000.0,12.8836,13.0982,12.8746,13.0982,415000.0
2008-04-04 12:30:00,14.65,14.8,14.63,14.79,298600.0,13.0982,13.2323,13.0803,13.2233,298600.0
2008-04-04 13:00:00,14.79,14.86,14.74,14.86,256200.0,13.2233,13.2859,13.1786,13.2859,256200.0
2008-04-04 13:30:00,14.86,14.87,14.81,14.84,351600.0,13.2859,13.2949,13.2412,13.268,351600.0
2008-04-04 14:00:00,14.84,14.85,14.7,14.75,504800.0,13.268,13.277,13.1429,13.1876,504800.0
2008-04-04 14:30:00,14.76,14.86,14.7,14.8,421200.0,13.1965,13.2859,13.1429,13.2323,421200.0
2008-04-04 15:00:00,14.79,14.81,14.67,14.72,455600.0,13.2233,13.2412,13.116,13.1607,455600.0
2008-04-04 15:30:00,14.72,14.72,14.63,14.7,874600.0,13.1607,13.1607,13.0803,13.1429,874600.0
2008-04-07 09:30:00,14.97,14.97,14.58,14.6,719000.0,13.3843,13.3843,13.0356,13.0535,719000.0
2008-04-07 10:00:00,14.6,14.65,14.49,14.49,320000.0,13.0535,13.0982,12.9551,12.9551,320000.0
2008-04-07 10:30:00,14.49,14.61,14.45,14.61,299800.0,12.9551,13.0624,12.9193,13.0624,299800.0
2008-04-07 11:00:00,14.61,14.65,14.55,14.63,223800.0,13.0624,13.0982,13.0088,13.0803,223800.0
2008-04-07 11:30:00,14.63,14.67,14.61,14.66,136600.0,13.0803,13.116,13.0624,13.1071,136600.0
2008-04-07 12:00:00,14.65,14.67,14.59,14.6,177200.0,13.0982,13.116,13.0445,13.0535,177200.0
2008-04-07 12:30:00,14.61,14.69,14.59,14.62,166800.0,13.0624,13.1339,13.0445,13.0713,166800.0
2008-04-07 13:00:00,14.62,14.63,14.55,14.62,164600.0,13.0713,13.0803,13.0088,13.0713,164600.0
2008-04-07 13:30:00,14.62,14.65,14.61,14.63,350800.0,13.0713,13.0982,13.0624,13.0803,350800.0
2008-04-07 14:00:00,14.64,14.65,14.56,14.56,255800.0,13.0892,13.0982,13.0177,13.0177,255800.0
2008-04-07 14:30:00,14.56,14.58,14.47,14.48,421600.0,13.0177,13.0356,12.9372,12.9462,421600.0
2008-04-07 15:00:00,14.47,14.55,14.44,14.55,541200.0,12.9372,13.0088,12.9104,13.0088,541200.0
2008-04-07 15:30:00,14.55,14.55,14.47,14.47,680200.0,13.0088,13.0088,12.9372,12.9372,680200.0
2008-04-08 09:30:00,14.34,14.4,14.16,14.2,484600.0,12.821,12.8746,12.6601,12.6958,484600.0
2008-04-08 10:00:00,14.18,14.27,14.09,14.25,653800.0,12.6779,12.7584,12.5975,12.7405,653800.0
2008-04-08 10:30:00,14.24,14.42,14.24,14.36,235600.0,12.7316,12.8925,12.7316,12.8389,235600.0
2008-04-08 11:00:00,14.37,14.44,14.36,14.4,182800.0,12.8478,12.9104,12.8389,12.8746,182800.0
2008-04-08 11:30:00,14.39,14.42,14.28,14.29,210800.0,12.8657,12.8925,12.7674,12.7763,210800.0
2008-04-08 12:00:00,14.29,14.33,14.25,14.31,243000.0,12.7763,12.8121,12.7405,12.7942,243000.0
2008-04-08 12:30:00,14.31,14.34,14.28,14.31,205600.0,12.7942,12.821,12.7674,12.7942,205600.0
2008-04-08 13:00:00,14.31,14.32,14.27,14.27,161000.0,12.7942,12.8031,12.7584,12.7584,161000.0
2008-04-08 13:30:00,14.27,14.28,14.19,14.26,484200.0,12.7584,12.7674,12.6869,12.7495,484200.0
2008-04-08 14:00:00,14.26,14.26,14.17,14.22,360400.0,12.7495,12.7495,12.669,12.7137,360400.0
2008-04-08 14:30:00,14.22,14.31,14.22,14.31,420000.0,12.7137,12.7942,12.7137,12.7942,420000.0
2008-04-08 15:00:00,14.3,14.3,14.2,14.23,632600.0,12.7852,12.7852,12.6958,12.7226,632600.0
2008-04-08 15:30:00,14.23,14.31,14.23,14.26,600800.0,12.7226,12.7942,12.7226,12.7495,600800.0
2008-04-09 09:30:00,14.35,14.38,14.15,14.19,313000.0,12.8299,12.8568,12.6511,12.6869,313000.0
2008-04-09 10:00:00,14.19,14.2,14.06,14.08,492000.0,12.6869,12.6958,12.5707,12.5885,492000.0
2008-04-09 10:30:00,14.08,14.08,13.93,13.99,611400.0,12.5885,12.5885,12.4544,12.5081,611400.0
2008-04-09 11:00:00,14.0,14.06,13.97,13.97,324600.0,12.517,12.5707,12.4902,12.4902,324600.0
2008-04-09 11:30:00,13.97,13.99,13.85,13.85,275200.0,12.4902,12.5081,12.3829,12.3829,275200.0
2008-04-09 12:00:00,13.85,13.9,13.83,13.9,300200.0,12.3829,12.4276,12.365,12.4276,300200.0
2008-04-09 12:30:00,13.89,13.93,13.89,13.9,211600.0,12.4187,12.4544,12.4187,12.4276,211600.0
2008-04-09 13:00:00,13.9,13.97,13.88,13.93,271200.0,12.4276,12.4902,12.4097,12.4544,271200.0
2008-04-09 13:30:00,13.93,13.96,13.9,13.96,197000.0,12.4544,12.4812,12.4276,12.4812,197000.0
2008-04-09 14:00:00,13.96,14.01,13.85,13.85,419600.0,12.4812,12.526,12.3829,12.3829,419600.0
2008-04-09 14:30:00,13.85,13.9,13.83,13.85,350200.0,12.3829,12.4276,12.365,12.3829,350200.0
2008-04-09 15:00:00,13.86,13.88,13.83,13.87,596600.0,12.3918,12.4097,12.365,12.4008,596600.0
2008-04-09 15:30:00,13.86,13.94,13.86,13.93,584600.0,12.3918,12.4634,12.3918,12.4544,584600.0
2008-04-10 09:30:00,13.77,13.94,13.59,13.74,951800.0,12.3114,12.4634,12.1504,12.2846,951800.0
2008-04-10 10:00:00,13.73,13.95,13.72,13.95,519400.0,12.2756,12.4723,12.2667,12.4723,519400.0
2008-04-10 10:30:00,13.95,14.01,13.83,14.0,569400.0,12.4723,12.526,12.365,12.517,569400.0
2008-04-10 11:00:00,13.99,14.01,13.9,13.95,678000.0,12.5081,12.526,12.4276,12.4723,678000.0
2008-04-10 11:30:00,13.96,14.06,13.92,14.05,390200.0,12.4812,12.5707,12.4455,12.5617,390200.0
2008-04-10 12:00:00,14.05,14.1,13.97,13.98,885400.0,12.5617,12.6064,12.4902,12.4991,885400.0
2008-04-10 12:30:00,13.99,14.03,13.94,13.95,801200.0,12.5081,12.5438,12.4634,12.4723,801200.0
2008-04-10 13:00:00,13.95,14.07,13.94,14.06,1313000.0,12.4723,12.5796,12.4634,12.5707,1313000.0
2008-04-10 13:30:00,14.06,14.14,14.04,14.05,428200.0,12.5707,12.6422,12.5528,12.5617,428200.0
2008-04-10 14:00:00,14.05,14.11,13.91,13.92,792600.0,12.5617,12.6154,12.4365,12.4455,792600.0
2008-04-10 14:30:00,13.92,14.03,13.9,14.01,684800.0,12.4455,12.5438,12.4276,12.526,684800.0
2008-04-10 15:00:00,14.01,14.03,13.97,13.99,1184600.0,12.526,12.5438,12.4902,12.5081,1184600.0
2008-04-10 15:30:00,13.99,14.05,13.97,13.98,1933000.0,12.5081,12.5617,12.4902,12.4991,1933000.0
2008-04-11 09:30:00,13.85,13.93,13.4,13.49,1535600.0,12.3829,12.4544,11.9806,12.061,1535600.0
2008-04-11 10:00:00,13.48,13.62,13.38,13.62,690800.0,12.0521,12.1773,11.9627,12.1773,690800.0
2008-04-11 10:30:00,13.62,13.63,13.48,13.49,807600.0,12.1773,12.1862,12.0521,12.061,807600.0
2008-04-11 11:00:00,13.49,13.63,13.47,13.58,707000.0,12.061,12.1862,12.0432,12.1415,707000.0
2008-04-11 11:30:00,13.58,13.63,13.57,13.62,501400.0,12.1415,12.1862,12.1326,12.1773,501400.0
2008-04-11 12:00:00,13.63,13.63,13.44,13.46,877400.0,12.1862,12.1862,12.0163,12.0342,877400.0
2008-04-11 12:30:00,13.46,13.5,13.38,13.39,829200.0,12.0342,12.07,11.9627,11.9716,829200.0
2008-04-11 13:00:00,13.39,13.46,13.38,13.43,570800.0,11.9716,12.0342,11.9627,12.0074,570800.0
2008-04-11 13:30:00,13.43,13.44,13.38,13.43,333600.0,12.0074,12.0163,11.9627,12.0074,333600.0
2008-04-11 14:00:00,13.43,13.43,13.3,13.31,507400.0,12.0074,12.0074,11.8912,11.9001,507400.0
2008-04-11 14:30:00,13.31,13.42,13.31,13.4,550000.0,11.9001,11.9985,11.9001,11.9806,550000.0
2008-04-11 15:00:00,13.4,13.4,13.29,13.34,936200.0,11.9806,11.9806,11.8822,11.9269,936200.0
2008-04-11 15:30:00,13.34,13.34,13.26,13.28,1223400.0,11.9269,11.9269,11.8554,11.8733,1223400.0
2008-04-14 09:30:00,13.24,13.46,13.16,13.46,707600.0,11.8375,12.0342,11.766,12.0342,707600.0
2008-04-14 10:00:00,13.45,13.55,13.43,13.46,474400.0,12.0253,12.1147,12.0074,12.0342,474400.0
2008-04-14 10:30:00,13.46,13.51,13.37,13.42,315400.0,12.0342,12.0789,11.9537,11.9985,315400.0
2008-04-14 11:00:00,13.43,13.44,13.35,13.38,652600.0,12.0074,12.0163,11.9359,11.9627,652600.0
2008-04-14 11:30:00,13.38,13.41,13.3,13.35,755600.0,11.9627,11.9895,11.8912,11.9359,755600.0
2008-04-14 12:00:00,13.35,13.4,13.32,13.4,473200.0,11.9359,11.9806,11.909,11.9806,473200.0
2008-04-14 12:30:00,13.4,13.46,13.4,13.44,372000.0,11.9806,12.0342,11.9806,12.0163,372000.0
2008-04-14 13:00:00,13.44,13.46,13.4,13.44,269000.0,12.0163,12.0342,11.9806,12.0163,269000.0
2008-04-14 13:30:00,13.44,13.45,13.42,13.44,285200.0,12.0163,12.0253,11.9985,12.0163,285200.0
2008-04-14 14:00:00,13.44,13.46,13.42,13.42,699200.0,12.0163,12.0342,11.9985,11.9985,699200.0
2008-04-14 14:30:00,13.43,13.46,13.41,13.44,567600.0,12.0074,12.0342,11.9895,12.0163,567600.0
2008-04-14 15:00:00,13.44,13.53,13.4,13.51,1005200.0,12.0163,12.0968,11.9806,12.0789,1005200.0
2008-04-14 15:30:00,13.5,13.55,13.48,13.51,1925600.0,12.07,12.1147,12.0521,12.0789,1925600.0
2008-04-15 09:30:00,13.88,14.32,13.7,14.27,2387400.0,12.4097,12.8031,12.2488,12.7584,2387400.0
2008-04-15 10:00:00,14.27,14.46,14.24,14.34,1999000.0,12.7584,12.9283,12.7316,12.821,1999000.0
2008-04-15 10:30:00,14.33,14.56,14.25,14.55,2026200.0,12.8121,13.0177,12.7405,13.0088,2026200.0
2008-04-15 11:00:00,14.55,14.56,14.4,14.51,968400.0,13.0088,13.0177,12.8746,12.973,968400.0
2008-04-15 11:30:00,14.5,14.69,14.47,14.68,1369600.0,12.964,13.1339,12.9372,13.125,1369600.0
2008-04-15 12:00:00,14.68,14.73,14.56,14.68,1283400.0,13.125,13.1697,13.0177,13.125,1283400.0
2008-04-15 12:30:00,14.69,14.71,14.6,14.63,656600.0,13.1339,13.1518,13.0535,13.0803,656600.0
2008-04-15 13:00:00,14.63,14.71,14.62,14.63,773200.0,13.0803,13.1518,13.0713,13.0803,773200.0
2008-04-15 13:30:00,14.63,14.73,14.58,14.7,1009400.0,13.0803,13.1697,13.0356,13.1429,1009400.0
2008-04-15 14:00:00,14.7,14.72,14.62,14.65,708000.0,13.1429,13.1607,13.0713,13.0982,708000.0
2008-04-15 14:30:00,14.65,14.68,14.49,14.53,784800.0,13.0982,13.125,12.9551,12.9909,784800.0
2008-04-15 15:00:00,14.52,14.61,14.47,14.6,1032800.0,12.9819,13.0624,12.9372,13.0535,1032800.0
2008-04-15 15:30:00,14.6,14.66,14.59,14.65,1541400.0,13.0535,13.1071,13.0445,13.0982,1541400.0
2008-04-16 09:30:00,14.9,14.94,14.37,14.45,1299400.0,13.3217,13.3574,12.8478,12.9193,1299400.0
2008-04-16 10:00:00,14.45,14.7,14.41,14.68,724000.0,12.9193,13.1429,12.8836,13.125,724000.0
2008-04-16 10:30:00,14.68,14.72,14.51,14.7,922800.0,13.125,13.1607,12.973,13.1429,922800.0
2008-04-16 11:00:00,14.7,14.71,14.61,14.7,611600.0,13.1429,13.1518,13.0624,13.1429,611600.0
2008-04-16 11:30:00,14.7,14.78,14.68,14.71,795200.0,13.1429,13.2144,13.125,13.1518,795200.0
2008-04-16 12:00:00,14.71,14.79,14.7,14.76,469000.0,13.1518,13.2233,13.1429,13.1965,469000.0
2008-04-16 12:30:00,14.77,14.78,14.71,14.77,532800.0,13.2054,13.2144,13.1518,13.2054,532800.0
2008-04-16 13:00:00,14.77,14.84,14.71,14.84,932000.0,13.2054,13.268,13.1518,13.268,932000.0
2008-04-16 13:30:00,14.84,14.84,14.75,14.77,488400.0,13.268,13.268,13.1876,13.2054,488400.0
2008-04-16 14:00:00,14.77,14.88,14.74,14.86,658800.0,13.2054,13.3038,13.1786,13.2859,658800.0
2008-04-16 14:30:00,14.86,14.99,14.85,14.98,871600.0,13.2859,13.4021,13.277,13.3932,871600.0
2008-04-16 15:00:00,14.98,15.01,14.9,15.0,851000.0,13.3932,13.42,13.3217,13.4111,851000.0
2008-04-16 15:30:00,15.0,15.05,14.99,15.01,1782000.0,13.4111,13.4558,13.4021,13.42,1782000.0
2008-04-17 09:30:00,15.15,15.2,14.6,14.7,1040000.0,13.5452,13.5899,13.0535,13.1429,1040000.0
2008-04-17 10:00:00,14.69,14.78,14.59,14.7,398200.0,13.1339,13.2144,13.0445,13.1429,398200.0
2008-04-17 10:30:00,14.71,14.71,14.59,14.64,408200.0,13.1518,13.1518,13.0445,13.0892,408200.0
2008-04-17 11:00:00,14.64,14.64,14.53,14.53,494400.0,13.0892,13.0892,12.9909,12.9909,494400.0
2008-04-17 11:30:00,14.53,14.54,14.43,14.54,365600.0,12.9909,12.9998,12.9015,12.9998,365600.0
2008-04-17 12:00:00,14.54,14.57,14.5,14.56,282000.0,12.9998,13.0266,12.964,13.0177,282000.0
2008-04-17 12:30:00,14.56,14.63,14.55,14.63,400200.0,13.0177,13.0803,13.0088,13.0803,400200.0
2008-04-17 13:00:00,14.63,14.66,14.58,14.65,240400.0,13.0803,13.1071,13.0356,13.0982,240400.0
2008-04-17 13:30:00,14.65,14.7,14.63,14.65,267400.0,13.0982,13.1429,13.0803,13.0982,267400.0
2008-04-17 14:00:00,14.65,14.67,14.59,14.62,314800.0,13.0982,13.116,13.0445,13.0713,314800.0
2008-04-17 14:30:00,14.61,14.64,14.58,14.59,422800.0,13.0624,13.0892,13.0356,13.0445,422800.0
2008-04-17 15:00:00,14.59,14.72,14.58,14.67,383200.0,13.0445,13.1607,13.0356,13.116,383200.0
2008-04-17 15:30:00,14.68,14.71,14.6,14.65,1549800.0,13.125,13.1518,13.0535,13.0982,1549800.0
2008-04-18 09:30:00,15.1,15.36,15.0,15.12,2373600.0,13.5005,13.733,13.4111,13.5184,2373600.0
2008-04-18 10:00:00,15.12,15.24,15.01,15.15,913600.0,13.5184,13.6257,13.42,13.5452,913600.0
2008-04-18 10:30:00,15.15,15.31,15.13,15.26,634000.0,13.5452,13.6882,13.5273,13.6435,634000.0
2008-04-18 11:00:00,15.26,15.4,15.24,15.3,747800.0,13.6435,13.7687,13.6257,13.6793,747800.0
2008-04-18 11:30:00,15.3,15.31,15.21,15.26,537000.0,13.6793,13.6882,13.5988,13.6435,537000.0
2008-04-18 12:00:00,15.25,15.38,15.2,15.36,380200.0,13.6346,13.7508,13.5899,13.733,380200.0
2008-04-18 12:30:00,15.36,15.49,15.34,15.38,493800.0,13.733,13.8492,13.7151,13.7508,493800.0
2008-04-18 13:00:00,15.38,15.4,15.33,15.37,590000.0,13.7508,13.7687,13.7061,13.7419,590000.0
2008-04-18 13:30:00,15.37,15.39,15.35,15.39,344600.0,13.7419,13.7598,13.724,13.7598,344600.0
2008-04-18 14:00:00,15.39,15.54,15.38,15.47,823600.0,13.7598,13.8939,13.7508,13.8313,823600.0
2008-04-18 14:30:00,15.47,15.5,15.41,15.43,523600.0,13.8313,13.8581,13.7777,13.7955,523600.0
2008-04-18 15:00:00,15.42,15.49,15.39,15.41,779000.0,13.7866,13.8492,13.7598,13.7777,779000.0
2008-04-18 15:30:00,15.42,15.51,15.4,15.47,1355000.0,13.7866,13.8671,13.7687,13.8313,1355000.0
2008-04-21 09:30:00,15.56,15.64,15.19,15.27,700000.0,13.9118,13.9833,13.581,13.6525,700000.0
2008-04-21 10:00:00,15.26,15.36,15.21,15.28,528000.0,13.6435,13.733,13.5988,13.6614,528000.0
2008-04-21 10:30:00,15.28,15.49,15.22,15.44,783000.0,13.6614,13.8492,13.6078,13.8045,783000.0
2008-04-21 11:00:00,15.44,15.63,15.44,15.63,661400.0,13.8045,13.9744,13.8045,13.9744,661400.0
2008-04-21 11:30:00,15.62,15.75,15.55,15.74,639200.0,13.9654,14.0816,13.9028,14.0727,639200.0
2008-04-21 12:00:00,15.74,15.75,15.67,15.72,471000.0,14.0727,14.0816,14.0101,14.0548,471000.0
2008-04-21 12:30:00,15.71,15.72,15.5,15.5,1028800.0,14.0459,14.0548,13.8581,13.8581,1028800.0
2008-04-21 13:00:00,15.5,15.6,15.5,15.56,522600.0,13.8581,13.9475,13.8581,13.9118,522600.0
2008-04-21 13:30:00,15.56,15.63,15.54,15.62,417800.0,13.9118,13.9744,13.8939,13.9654,417800.0
2008-04-21 14:00:00,15.62,15.68,15.62,15.65,941000.0,13.9654,14.0191,13.9654,13.9922,941000.0
2008-04-21 14:30:00,15.65,15.72,15.64,15.67,548400.0,13.9922,14.0548,13.9833,14.0101,548400.0
2008-04-21 15:00:00,15.67,15.74,15.67,15.74,625000.0,14.0101,14.0727,14.0101,14.0727,625000.0
2008-04-21 15:30:00,15.74,15.8,15.7,15.71,1242800.0,14.0727,14.1263,14.0369,14.0459,1242800.0
2008-04-22 09:30:00,15.42,15.45,15.15,15.27,1069400.0,13.7866,13.8134,13.5452,13.6525,1069400.0
2008-04-22 10:00:00,15.27,15.4,15.03,15.06,643600.0,13.6525,13.7687,13.4379,13.4647,643600.0
2008-04-22 10:30:00,15.06,15.2,15.05,15.16,433600.0,13.4647,13.5899,13.4558,13.5541,433600.0
2008-04-22 11:00:00,15.16,15.17,15.08,15.12,415000.0,13.5541,13.5631,13.4826,13.5184,415000.0
2008-04-22 11:30:00,15.11,15.11,15.03,15.03,429000.0,13.5094,13.5094,13.4379,13.4379,429000.0
2008-04-22 12:00:00,15.03,15.03,14.95,15.0,752600.0,13.4379,13.4379,13.3664,13.4111,752600.0
2008-04-22 12:30:00,15.0,15.02,14.94,14.96,603600.0,13.4111,13.429,13.3574,13.3753,603600.0
2008-04-22 13:00:00,14.95,14.98,14.94,14.97,320200.0,13.3664,13.3932,13.3574,13.3843,320200.0
2008-04-22 13:30:00,14.97,15.03,14.97,14.99,320200.0,13.3843,13.4379,13.3843,13.4021,320200.0
2008-04-22 14:00:00,14.99,15.0,14.94,14.97,422000.0,13.4021,13.4111,13.3574,13.3843,422000.0
2008-04-22 14:30:00,14.97,15.0,14.9,14.95,427600.0,13.3843,13.4111,13.3217,13.3664,427600.0
2008-04-22 15:00:00,14.94,15.03,14.92,14.99,709000.0,13.3574,13.4379,13.3396,13.4021,709000.0
2008-04-22 15:30:00,14.99,15.11,14.97,15.05,1232400.0,13.4021,13.5094,13.3843,13.4558,1232400.0
2008-04-23 09:30:00,15.2,15.55,15.01,15.02,1048200.0,13.5899,13.9028,13.42,13.429,1048200.0
2008-04-23 10:00:00,15.02,15.29,14.94,15.29,748600.0,13.429,13.6704,13.3574,13.6704,748600.0
2008-04-23 10:30:00,15.29,15.41,15.21,15.35,378000.0,13.6704,13.7777,13.5988,13.724,378000.0
2008-04-23 11:00:00,15.35,15.45,15.34,15.42,349400.0,13.724,13.8134,13.7151,13.7866,349400.0
2008-04-23 11:30:00,15.42,15.52,15.4,15.42,273200.0,13.7866,13.876,13.7687,13.7866,273200.0
2008-04-23 12:00:00,15.42,15.42,15.24,15.28,323400.0,13.7866,13.7866,13.6257,13.6614,323400.0
2008-04-23 12:30:00,15.28,15.29,15.15,15.23,179000.0,13.6614,13.6704,13.5452,13.6167,179000.0
2008-04-23 13:00:00,15.23,15.33,15.19,15.29,218600.0,13.6167,13.7061,13.581,13.6704,218600.0
2008-04-23 13:30:00,15.3,15.38,15.24,15.35,378200.0,13.6793,13.7508,13.6257,13.724,378200.0
2008-04-23 14:00:00,15.35,15.35,15.29,15.34,198000.0,13.724,13.724,13.6704,13.7151,198000.0
2008-04-23 14:30:00,15.34,15.4,15.32,15.38,288800.0,13.7151,13.7687,13.6972,13.7508,288800.0
2008-04-23 15:00:00,15.38,15.49,15.37,15.4,432000.0,13.7508,13.8492,13.7419,13.7687,432000.0
2008-04-23 15:30:00,15.4,15.47,15.36,15.42,965000.0,13.7687,13.8313,13.733,13.7866,965000.0
2008-04-24 09:30:00,15.35,15.48,15.24,15.31,494200.0,13.724,13.8402,13.6257,13.6882,494200.0
2008-04-24 10:00:00,15.3,15.3,15.09,15.24,311600.0,13.6793,13.6793,13.4916,13.6257,311600.0
2008-04-24 10:30:00,15.22,15.22,15.05,15.11,370800.0,13.6078,13.6078,13.4558,13.5094,370800.0
2008-04-24 11:00:00,15.1,15.26,15.1,15.24,239400.0,13.5005,13.6435,13.5005,13.6257,239400.0
2008-04-24 11:30:00,15.24,15.54,15.24,15.49,317000.0,13.6257,13.8939,13.6257,13.8492,317000.0
2008-04-24 12:00:00,15.49,15.68,15.47,15.55,382200.0,13.8492,14.0191,13.8313,13.9028,382200.0
2008-04-24 12:30:00,15.55,15.65,15.53,15.55,88200.0,13.9028,13.9922,13.8849,13.9028,88200.0
2008-04-24 13:00:00,15.56,15.62,15.54,15.61,113400.0,13.9118,13.9654,13.8939,13.9565,113400.0
2008-04-24 13:30:00,15.61,15.78,15.58,15.77,353600.0,13.9565,14.1085,13.9296,14.0995,353600.0
2008-04-24 14:00:00,15.77,15.88,15.74,15.88,393800.0,14.0995,14.1979,14.0727,14.1979,393800.0
2008-04-24 14:30:00,15.88,15.9,15.8,15.85,423000.0,14.1979,14.2158,14.1263,14.171,423000.0
2008-04-24 15:00:00,15.85,15.89,15.77,15.81,568400.0,14.171,14.2068,14.0995,14.1353,568400.0
2008-04-24 15:30:00,15.8,15.81,15.66,15.67,1160800.0,14.1263,14.1353,14.0012,14.0101,1160800.0
2008-04-25 09:30:00,15.77,15.81,15.43,15.44,313800.0,14.0995,14.1353,13.7955,13.8045,313800.0
2008-04-25 10:00:00,15.43,15.59,15.37,15.54,417200.0,13.7955,13.9386,13.7419,13.8939,417200.0
2008-04-25 10:30:00,15.54,15.55,15.38,15.47,258400.0,13.8939,13.9028,13.7508,13.8313,258400.0
2008-04-25 11:00:00,15.47,15.49,15.24,15.35,214800.0,13.8313,13.8492,13.6257,13.724,214800.0
2008-04-25 11:30:00,15.35,15.49,15.34,15.44,187200.0,13.724,13.8492,13.7151,13.8045,187200.0
2008-04-25 12:00:00,15.45,15.46,15.36,15.37,235200.0,13.8134,13.8224,13.733,13.7419,235200.0
2008-04-25 12:30:00,15.37,15.38,15.3,15.38,174800.0,13.7419,13.7508,13.6793,13.7508,174800.0
2008-04-25 13:00:00,15.38,15.44,15.31,15.36,185800.0,13.7508,13.8045,13.6882,13.733,185800.0
2008-04-25 13:30:00,15.36,15.45,15.31,15.45,176000.0,13.733,13.8134,13.6882,13.8134,176000.0
2008-04-25 14:00:00,15.45,15.49,15.4,15.44,355400.0,13.8134,13.8492,13.7687,13.8045,355400.0
2008-04-25 14:30:00,15.44,15.52,15.43,15.51,225600.0,13.8045,13.876,13.7955,13.8671,225600.0
2008-04-25 15:00:00,15.51,15.69,15.49,15.67,376000.0,13.8671,14.028,13.8492,14.0101,376000.0
2008-04-25 15:30:00,15.67,15.68,15.58,15.63,457400.0,14.0101,14.0191,13.9296,13.9744,457400.0
2008-04-28 09:30:00,15.65,15.8,15.49,15.52,671400.0,13.9922,14.1263,13.8492,13.876,671400.0
2008-04-28 10:00:00,15.52,15.76,15.49,15.64,376200.0,13.876,14.0906,13.8492,13.9833,376200.0
2008-04-28 10:30:00,15.65,15.72,15.63,15.69,192800.0,13.9922,14.0548,13.9744,14.028,192800.0
2008-04-28 11:00:00,15.7,15.72,15.6,15.62,151800.0,14.0369,14.0548,13.9475,13.9654,151800.0
2008-04-28 11:30:00,15.62,15.69,15.6,15.66,136800.0,13.9654,14.028,13.9475,14.0012,136800.0
2008-04-28 12:00:00,15.66,15.73,15.65,15.69,248400.0,14.0012,14.0638,13.9922,14.028,248400.0
2008-04-28 12:30:00,15.7,15.75,15.67,15.71,209600.0,14.0369,14.0816,14.0101,14.0459,209600.0
2008-04-28 13:00:00,15.71,15.75,15.68,15.72,243000.0,14.0459,14.0816,14.0191,14.0548,243000.0
2008-04-28 13:30:00,15.73,15.74,15.61,15.62,377800.0,14.0638,14.0727,13.9565,13.9654,377800.0
2008-04-28 14:00:00,15.62,15.7,15.62,15.65,285200.0,13.9654,14.0369,13.9654,13.9922,285200.0
2008-04-28 14:30:00,15.65,15.68,15.61,15.67,287800.0,13.9922,14.0191,13.9565,14.0101,287800.0
2008-04-28 15:00:00,15.67,15.72,15.61,15.63,363200.0,14.0101,14.0548,13.9565,13.9744,363200.0
2008-04-28 15:30:00,15.64,15.66,15.56,15.61,463600.0,13.9833,14.0012,13.9118,13.9565,463600.0
2008-04-29 09:30:00,16.01,16.15,15.86,16.06,1224600.0,14.3141,14.4393,14.18,14.3588,1224600.0
2008-04-29 10:00:00,16.06,16.22,15.81,15.93,907800.0,14.3588,14.5019,14.1353,14.2426,907800.0
2008-04-29 10:30:00,15.93,15.97,15.8,15.87,620200.0,14.2426,14.2783,14.1263,14.1889,620200.0
2008-04-29 11:00:00,15.86,15.92,15.85,15.87,402000.0,14.18,14.2336,14.171,14.1889,402000.0
2008-04-29 11:30:00,15.88,15.9,15.82,15.9,336200.0,14.1979,14.2158,14.1442,14.2158,336200.0
2008-04-29 12:00:00,15.91,15.96,15.88,15.96,506000.0,14.2247,14.2694,14.1979,14.2694,506000.0
2008-04-29 12:30:00,15.96,15.97,15.9,15.93,315200.0,14.2694,14.2783,14.2158,14.2426,315200.0
2008-04-29 13:00:00,15.93,16.07,15.92,16.04,259000.0,14.2426,14.3677,14.2336,14.3409,259000.0
2008-04-29 13:30:00,16.04,16.09,16.02,16.06,203600.0,14.3409,14.3856,14.323,14.3588,203600.0
2008-04-29 14:00:00,16.06,16.08,16.0,16.04,230800.0,14.3588,14.3767,14.3052,14.3409,230800.0
2008-04-29 14:30:00,16.04,16.16,16.02,16.11,385400.0,14.3409,14.4482,14.323,14.4035,385400.0
2008-04-29 15:00:00,16.12,16.12,15.99,15.99,598400.0,14.4124,14.4124,14.2962,14.2962,598400.0
2008-04-29 15:30:00,15.99,16.11,15.98,16.07,1094600.0,14.2962,14.4035,14.2873,14.3677,1094600.0
2008-04-30 09:30:00,16.18,16.39,16.03,16.35,577000.0,14.4661,14.6538,14.332,14.6181,577000.0
2008-04-30 10:00:00,16.35,16.39,16.28,16.36,456600.0,14.6181,14.6538,14.5555,14.627,456600.0
2008-04-30 10:30:00,16.36,16.42,16.25,16.26,504400.0,14.627,14.6807,14.5287,14.5376,504400.0
2008-04-30 11:00:00,16.25,16.27,16.2,16.23,235800.0,14.5287,14.5466,14.484,14.5108,235800.0
2008-04-30 11:30:00,16.22,16.28,16.2,16.27,297400.0,14.5019,14.5555,14.484,14.5466,297400.0
2008-04-30 12:00:00,16.27,16.29,16.19,16.19,239400.0,14.5466,14.5644,14.475,14.475,239400.0
2008-04-30 12:30:00,16.18,16.22,16.17,16.18,189200.0,14.4661,14.5019,14.4571,14.4661,189200.0
2008-04-30 13:00:00,16.18,16.27,16.17,16.22,557000.0,14.4661,14.5466,14.4571,14.5019,557000.0
2008-04-30 13:30:00,16.22,16.28,16.18,16.19,136800.0,14.5019,14.5555,14.4661,14.475,136800.0
2008-04-30 14:00:00,16.2,16.42,16.15,16.28,394600.0,14.484,14.6807,14.4393,14.5555,394600.0
2008-04-30 14:30:00,16.28,16.35,16.03,16.04,605400.0,14.5555,14.6181,14.332,14.3409,605400.0
2008-04-30 15:00:00,16.04,16.13,15.99,16.01,978200.0,14.3409,14.4214,14.2962,14.3141,978200.0
2008-04-30 15:30:00,16.02,16.14,15.98,16.11,862400.0,14.323,14.4303,14.2873,14.4035,862400.0
2008-05-01 09:30:00,15.8,15.85,15.34,15.42,1574200.0,14.1263,14.171,13.7151,13.7866,1574200.0
2008-05-01 10:00:00,15.42,15.72,15.42,15.66,1047400.0,13.7866,14.0548,13.7866,14.0012,1047400.0
2008-05-01 10:30:00,15.66,15.88,15.65,15.87,904600.0,14.0012,14.1979,13.9922,14.1889,904600.0
2008-05-01 11:00:00,15.88,15.9,15.77,15.78,796600.0,14.1979,14.2158,14.0995,14.1085,796600.0
2008-05-01 11:30:00,15.78,15.86,15.77,15.81,572200.0,14.1085,14.18,14.0995,14.1353,572200.0
2008-05-01 12:00:00,15.81,16.05,15.8,15.97,611000.0,14.1353,14.3499,14.1263,14.2783,611000.0
2008-05-01 12:30:00,15.97,16.13,15.96,16.05,400400.0,14.2783,14.4214,14.2694,14.3499,400400.0
2008-05-01 13:00:00,16.05,16.11,16.03,16.08,480800.0,14.3499,14.4035,14.332,14.3767,480800.0
2008-05-01 13:30:00,16.07,16.11,16.0,16.03,257400.0,14.3677,14.4035,14.3052,14.332,257400.0
2008-05-01 14:00:00,16.03,16.05,15.97,15.97,449000.0,14.332,14.3499,14.2783,14.2783,449000.0
2008-05-01 14:30:00,15.97,16.02,15.96,15.99,570200.0,14.2783,14.323,14.2694,14.2962,570200.0
2008-05-01 15:00:00,15.99,16.06,15.99,16.04,464200.0,14.2962,14.3588,14.2962,14.3409,464200.0
2008-05-01 15:30:00,16.04,16.11,15.97,16.11,990600.0,14.3409,14.4035,14.2783,14.4035,990600.0
2008-05-02 09:30:00,16.34,16.58,16.21,16.58,736400.0,14.6091,14.8237,14.4929,14.8237,736400.0
2008-05-02 10:00:00,16.57,16.68,16.41,16.42,608400.0,14.8148,14.9131,14.6717,14.6807,608400.0
2008-05-02 10:30:00,16.41,16.57,16.4,16.52,406600.0,14.6717,14.8148,14.6628,14.7701,406600.0
2008-05-02 11:00:00,16.53,16.61,16.42,16.5,567400.0,14.779,14.8505,14.6807,14.7522,567400.0
2008-05-02 11:30:00,16.5,16.59,16.46,16.49,519000.0,14.7522,14.8327,14.7164,14.7433,519000.0
2008-05-02 12:00:00,16.49,16.5,16.43,16.45,341600.0,14.7433,14.7522,14.6896,14.7075,341600.0
2008-05-02 12:30:00,16.45,16.45,16.38,16.4,291000.0,14.7075,14.7075,14.6449,14.6628,291000.0
2008-05-02 13:00:00,16.41,16.43,16.35,16.41,262600.0,14.6717,14.6896,14.6181,14.6717,262600.0
2008-05-02 13:30:00,16.42,16.42,16.34,16.36,243800.0,14.6807,14.6807,14.6091,14.627,243800.0
2008-05-02 14:00:00,16.36,16.39,16.29,16.36,251000.0,14.627,14.6538,14.5644,14.627,251000.0
2008-05-02 14:30:00,16.36,16.43,16.34,16.39,332200.0,14.627,14.6896,14.6091,14.6538,332200.0
2008-05-02 15:00:00,16.39,16.48,16.36,16.45,315200.0,14.6538,14.7343,14.627,14.7075,315200.0
2008-05-02 15:30:00,16.45,16.54,16.43,16.53,642400.0,14.7075,14.788,14.6896,14.779,642400.0
2008-05-05 09:30:00,16.68,16.68,16.38,16.49,663000.0,14.9131,14.9131,14.6449,14.7433,663000.0
2008-05-05 10:00:00,16.5,16.72,16.43,16.45,679400.0,14.7522,14.9489,14.6896,14.7075,679400.0
2008-05-05 10:30:00,16.45,16.5,16.36,16.36,248400.0,14.7075,14.7522,14.627,14.627,248400.0
2008-05-05 11:00:00,16.36,16.47,16.32,16.47,239000.0,14.627,14.7254,14.5913,14.7254,239000.0
2008-05-05 11:30:00,16.47,16.64,16.47,16.63,263600.0,14.7254,14.8774,14.7254,14.8684,263600.0
2008-05-05 12:00:00,16.63,16.65,16.57,16.58,202200.0,14.8684,14.8863,14.8148,14.8237,202200.0
2008-05-05 12:30:00,16.59,16.68,16.57,16.65,287000.0,14.8327,14.9131,14.8148,14.8863,287000.0
2008-05-05 13:00:00,16.66,16.7,16.63,16.68,415600.0,14.8952,14.931,14.8684,14.9131,415600.0
2008-05-05 13:30:00,16.68,16.72,16.63,16.64,595600.0,14.9131,14.9489,14.8684,14.8774,595600.0
2008-05-05 14:00:00,16.64,16.65,16.51,16.57,224200.0,14.8774,14.8863,14.7611,14.8148,224200.0
2008-05-05 14:30:00,16.57,16.6,16.5,16.53,319000.0,14.8148,14.8416,14.7522,14.779,319000.0
2008-05-05 15:00:00,16.53,16.56,16.5,16.51,385800.0,14.779,14.8058,14.7522,14.7611,385800.0
2008-05-05 15:30:00,16.52,16.64,16.51,16.63,805000.0,14.7701,14.8774,14.7611,14.8684,805000.0
2008-05-06 09:30:00,16.67,16.7,15.92,16.0,2133200.0,14.9042,14.931,14.2336,14.3052,2133200.0
2008-05-06 10:00:00,16.0,16.33,15.99,16.25,1280600.0,14.3052,14.6002,14.2962,14.5287,1280600.0
2008-05-06 10:30:00,16.26,16.47,16.22,16.42,986600.0,14.5376,14.7254,14.5019,14.6807,986600.0
2008-05-06 11:00:00,16.42,16.54,16.41,16.52,725600.0,14.6807,14.788,14.6717,14.7701,725600.0
2008-05-06 11:30:00,16.52,16.63,16.52,16.62,351600.0,14.7701,14.8684,14.7701,14.8595,351600.0
2008-05-06 12:00:00,16.62,16.79,16.62,16.7,429400.0,14.8595,15.0115,14.8595,14.931,429400.0
2008-05-06 12:30:00,16.7,16.79,16.67,16.79,368200.0,14.931,15.0115,14.9042,15.0115,368200.0
2008-05-06 13:00:00,16.79,17.04,16.76,17.0,1094400.0,15.0115,15.235,14.9847,15.1992,1094400.0
2008-05-06 13:30:00,17.0,17.08,16.93,17.06,992400.0,15.1992,15.2708,15.1366,15.2529,992400.0
2008-05-06 14:00:00,17.06,17.17,17.05,17.15,1110000.0,15.2529,15.3512,15.2439,15.3333,1110000.0
2008-05-06 14:30:00,17.15,17.25,17.12,17.25,1586600.0,15.3333,15.4227,15.3065,15.4227,1586600.0
2008-05-06 15:00:00,17.25,17.46,17.14,17.14,2097600.0,15.4227,15.6105,15.3244,15.3244,2097600.0
2008-05-06 15:30:00,17.14,17.15,16.79,16.88,2931800.0,15.3244,15.3333,15.0115,15.0919,2931800.0
2008-05-07 09:30:00,15.38,15.74,15.26,15.71,6459400.0,13.7508,14.0727,13.6435,14.0459,6459400.0
2008-05-07 10:00:00,15.71,15.79,15.42,15.46,3951000.0,14.0459,14.1174,13.7866,13.8224,3951000.0
2008-05-07 10:30:00,15.47,15.63,15.46,15.61,1602400.0,13.8313,13.9744,13.8224,13.9565,1602400.0
2008-05-07 11:00:00,15.62,15.62,15.4,15.49,1693600.0,13.9654,13.9654,13.7687,13.8492,1693600.0
2008-05-07 11:30:00,15.49,15.49,15.17,15.37,1778000.0,13.8492,13.8492,13.5631,13.7419,1778000.0
2008-05-07 12:00:00,15.38,15.38,15.24,15.33,1291000.0,13.7508,13.7508,13.6257,13.7061,1291000.0
2008-05-07 12:30:00,15.34,15.4,15.28,15.35,1350400.0,13.7151,13.7687,13.6614,13.724,1350400.0
2008-05-07 13:00:00,15.36,15.37,15.27,15.29,1440600.0,13.733,13.7419,13.6525,13.6704,1440600.0
2008-05-07 13:30:00,15.29,15.33,15.24,15.28,1260600.0,13.6704,13.7061,13.6257,13.6614,1260600.0
2008-05-07 14:00:00,15.28,15.38,15.21,15.23,1101200.0,13.6614,13.7508,13.5988,13.6167,1101200.0
2008-05-07 14:30:00,15.22,15.23,15.13,15.15,819000.0,13.6078,13.6167,13.5273,13.5452,819000.0
2008-05-07 15:00:00,15.15,15.19,15.01,15.04,2262600.0,13.5452,13.581,13.42,13.4468,2262600.0
2008-05-07 15:30:00,15.05,15.17,15.02,15.13,2523800.0,13.4558,13.5631,13.429,13.5273,2523800.0
2008-05-08 09:30:00,15.24,15.3,14.65,14.84,2668800.0,13.6257,13.6793,13.0982,13.268,2668800.0
2008-05-08 10:00:00,14.84,14.9,14.65,14.71,1406400.0,13.268,13.3217,13.0982,13.1518,1406400.0
2008-05-08 10:30:00,14.71,14.76,14.63,14.65,1016000.0,13.1518,13.1965,13.0803,13.0982,1016000.0
2008-05-08 11:00:00,14.65,14.76,14.65,14.66,1203400.0,13.0982,13.1965,13.0982,13.1071,1203400.0
2008-05-08 11:30:00,14.67,14.67,14.42,14.63,1612600.0,13.116,13.116,12.8925,13.0803,1612600.0
2008-05-08 12:00:00,14.65,14.76,14.62,14.74,1245000.0,13.0982,13.1965,13.0713,13.1786,1245000.0
2008-05-08 12:30:00,14.74,14.9,14.72,14.9,1878600.0,13.1786,13.3217,13.1607,13.3217,1878600.0
2008-05-08 13:00:00,14.9,14.94,14.81,14.88,1375000.0,13.3217,13.3574,13.2412,13.3038,1375000.0
2008-05-08 13:30:00,14.88,14.99,14.88,14.99,1245800.0,13.3038,13.4021,13.3038,13.4021,1245800.0
2008-05-08 14:00:00,14.99,14.99,14.8,14.83,921600.0,13.4021,13.4021,13.2323,13.2591,921600.0
2008-05-08 14:30:00,14.83,14.85,14.72,14.77,714400.0,13.2591,13.277,13.1607,13.2054,714400.0
2008-05-08 15:00:00,14.77,14.88,14.76,14.85,819200.0,13.2054,13.3038,13.1965,13.277,819200.0
2008-05-08 15:30:00,14.85,14.97,14.82,14.9,2878000.0,13.277,13.3843,13.2502,13.3217,2878000.0
2008-05-09 09:30:00,14.88,14.95,14.51,14.93,1071600.0,13.3038,13.3664,12.973,13.3485,1071600.0
2008-05-09 10:00:00,14.93,15.05,14.92,14.97,683200.0,13.3485,13.4558,13.3396,13.3843,683200.0
2008-05-09 10:30:00,14.97,15.1,14.96,15.06,894600.0,13.3843,13.5005,13.3753,13.4647,894600.0
2008-05-09 11:00:00,15.07,15.1,14.97,14.99,545800.0,13.4737,13.5005,13.3843,13.4021,545800.0
2008-05-09 11:30:00,14.98,14.98,14.93,14.95,313800.0,13.3932,13.3932,13.3485,13.3664,313800.0
2008-05-09 12:00:00,14.95,14.96,14.9,14.93,394000.0,13.3664,13.3753,13.3217,13.3485,394000.0
2008-05-09 12:30:00,14.93,14.94,14.88,14.9,347000.0,13.3485,13.3574,13.3038,13.3217,347000.0
2008-05-09 13:00:00,14.9,14.9,14.78,14.83,589400.0,13.3217,13.3217,13.2144,13.2591,589400.0
2008-05-09 13:30:00,14.83,14.83,14.79,14.8,756000.0,13.2591,13.2591,13.2233,13.2323,756000.0
2008-05-09 14:00:00,14.8,14.81,14.75,14.78,842800.0,13.2323,13.2412,13.1876,13.2144,842800.0
2008-05-09 14:30:00,14.77,14.84,14.74,14.83,959800.0,13.2054,13.268,13.1786,13.2591,959800.0
2008-05-09 15:00:00,14.83,14.87,14.8,14.85,814800.0,13.2591,13.2949,13.2323,13.277,814800.0
2008-05-09 15:30:00,14.85,14.91,14.83,14.86,1621600.0,13.277,13.3306,13.2591,13.2859,1621600.0
2008-05-12 09:30:00,15.1,15.1,14.65,14.72,555000.0,13.5005,13.5005,13.0982,13.1607,555000.0
2008-05-12 10:00:00,14.72,14.72,14.51,14.6,700000.0,13.1607,13.1607,12.973,13.0535,700000.0
2008-05-12 10:30:00,14.6,14.8,14.58,14.67,875000.0,13.0535,13.2323,13.0356,13.116,875000.0
2008-05-12 11:00:00,14.67,14.74,14.67,14.72,399400.0,13.116,13.1786,13.116,13.1607,399400.0
2008-05-12 11:30:00,14.72,14.78,14.71,14.74,654800.0,13.1607,13.2144,13.1518,13.1786,654800.0
2008-05-12 12:00:00,14.74,14.75,14.67,14.72,1129600.0,13.1786,13.1876,13.116,13.1607,1129600.0
2008-05-12 12:30:00,14.72,14.74,14.68,14.72,411400.0,13.1607,13.1786,13.125,13.1607,411400.0
2008-05-12 13:00:00,14.72,14.72,14.66,14.67,367800.0,13.1607,13.1607,13.1071,13.116,367800.0
2008-05-12 13:30:00,14.67,14.67,14.55,14.61,1940400.0,13.116,13.116,13.0088,13.0624,1940400.0
2008-05-12 14:00:00,14.61,14.74,14.57,14.73,683200.0,13.0624,13.1786,13.0266,13.1697,683200.0
2008-05-12 14:30:00,14.73,14.83,14.72,14.8,491000.0,13.1697,13.2591,13.1607,13.2323,491000.0
2008-05-12 15:00:00,14.81,15.15,14.77,15.1,2271200.0,13.2412,13.5452,13.2054,13.5005,2271200.0
2008-05-12 15:30:00,15.1,15.1,14.98,15.09,1791200.0,13.5005,13.5005,13.3932,13.4916,1791200.0
2008-05-13 09:30:00,15.15,15.16,14.87,14.92,770400.0,13.5452,13.5541,13.2949,13.3396,770400.0
2008-05-13 10:00:00,14.92,14.92,14.71,14.74,727200.0,13.3396,13.3396,13.1518,13.1786,727200.0
2008-05-13 10:30:00,14.74,14.79,14.63,14.65,815400.0,13.1786,13.2233,13.0803,13.0982,815400.0
2008-05-13 11:00:00,14.65,14.67,14.58,14.58,589200.0,13.0982,13.116,13.0356,13.0356,589200.0
2008-05-13 11:30:00,14.58,14.67,14.58,14.6,378600.0,13.0356,13.116,13.0356,13.0535,378600.0
2008-05-13 12:00:00,14.6,14.69,14.59,14.67,597400.0,13.0535,13.1339,13.0445,13.116,597400.0
2008-05-13 12:30:00,14.67,14.74,14.63,14.72,481800.0,13.116,13.1786,13.0803,13.1607,481800.0
2008-05-13 13:00:00,14.72,14.76,14.69,14.74,331600.0,13.1607,13.1965,13.1339,13.1786,331600.0
2008-05-13 13:30:00,14.74,14.81,14.74,14.79,290600.0,13.1786,13.2412,13.1786,13.2233,290600.0
2008-05-13 14:00:00,14.79,14.81,14.77,14.79,274000.0,13.2233,13.2412,13.2054,13.2233,274000.0
2008-05-13 14:30:00,14.79,14.83,14.79,14.8,471000.0,13.2233,13.2591,13.2233,13.2323,471000.0
2008-05-13 15:00:00,14.8,14.97,14.8,14.96,1835600.0,13.2323,13.3843,13.2323,13.3753,1835600.0
2008-05-13 15:30:00,14.96,14.98,14.6,14.96,1619400.0,13.3753,13.3932,13.0535,13.3753,1619400.0
2008-05-14 09:30:00,14.99,15.14,14.85,15.06,446000.0,13.4021,13.5363,13.277,13.4647,446000.0
2008-05-14 10:00:00,15.06,15.24,15.03,15.24,448200.0,13.4647,13.6257,13.4379,13.6257,448200.0
2008-05-14 10:30:00,15.24,15.41,15.22,15.4,801600.0,13.6257,13.7777,13.6078,13.7687,801600.0
2008-05-14 11:00:00,15.4,15.43,15.37,15.4,725600.0,13.7687,13.7955,13.7419,13.7687,725600.0
2008-05-14 11:30:00,15.4,15.4,15.32,15.37,677800.0,13.7687,13.7687,13.6972,13.7419,677800.0
2008-05-14 12:00:00,15.37,15.49,15.37,15.41,608600.0,13.7419,13.8492,13.7419,13.7777,608600.0
2008-05-14 12:30:00,15.4,15.4,15.33,15.35,152600.0,13.7687,13.7687,13.7061,13.724,152600.0
2008-05-14 13:00:00,15.35,15.49,15.34,15.41,268600.0,13.724,13.8492,13.7151,13.7777,268600.0
2008-05-14 13:30:00,15.41,15.42,15.37,15.42,247000.0,13.7777,13.7866,13.7419,13.7866,247000.0
2008-05-14 14:00:00,15.42,15.46,15.38,15.46,321200.0,13.7866,13.8224,13.7508,13.8224,321200.0
2008-05-14 14:30:00,15.45,15.47,15.4,15.43,501000.0,13.8134,13.8313,13.7687,13.7955,501000.0
2008-05-14 15:00:00,15.43,15.46,15.33,15.45,1138800.0,13.7955,13.8224,13.7061,13.8134,1138800.0
2008-05-14 15:30:00,15.46,15.47,15.26,15.31,1916800.0,13.8224,13.8313,13.6435,13.6882,1916800.0
2008-05-15 09:30:00,15.24,15.36,14.83,15.24,711000.0,13.6257,13.733,13.2591,13.6257,711000.0
2008-05-15 10:00:00,15.24,15.47,15.15,15.4,525600.0,13.6257,13.8313,13.5452,13.7687,525600.0
2008-05-15 10:30:00,15.4,15.53,15.35,15.49,561600.0,13.7687,13.8849,13.724,13.8492,561600.0
2008-05-15 11:00:00,15.49,15.56,15.39,15.39,258800.0,13.8492,13.9118,13.7598,13.7598,258800.0
2008-05-15 11:30:00,15.39,15.43,15.38,15.4,197000.0,13.7598,13.7955,13.7508,13.7687,197000.0
2008-05-15 12:00:00,15.4,15.43,15.36,15.4,1058800.0,13.7687,13.7955,13.733,13.7687,1058800.0
2008-05-15 12:30:00,15.4,15.47,15.39,15.41,609600.0,13.7687,13.8313,13.7598,13.7777,609600.0
2008-05-15 13:00:00,15.4,15.47,15.38,15.42,425400.0,13.7687,13.8313,13.7508,13.7866,425400.0
2008-05-15 13:30:00,15.41,15.49,15.37,15.45,301400.0,13.7777,13.8492,13.7419,13.8134,301400.0
2008-05-15 14:00:00,15.46,15.54,15.45,15.5,691400.0,13.8224,13.8939,13.8134,13.8581,691400.0
2008-05-15 14:30:00,15.5,15.58,15.5,15.55,1475200.0,13.8581,13.9296,13.8581,13.9028,1475200.0
2008-05-15 15:00:00,15.54,15.59,15.53,15.58,899400.0,13.8939,13.9386,13.8849,13.9296,899400.0
2008-05-15 15:30:00,15.58,15.84,15.58,15.81,2987400.0,13.9296,14.1621,13.9296,14.1353,2987400.0
2008-05-16 09:30:00,15.88,15.95,15.35,15.51,1546200.0,14.1979,14.2605,13.724,13.8671,1546200.0
2008-05-16 10:00:00,15.52,15.53,15.41,15.52,534800.0,13.876,13.8849,13.7777,13.876,534800.0
2008-05-16 10:30:00,15.52,15.53,15.4,15.47,473200.0,13.876,13.8849,13.7687,13.8313,473200.0
2008-05-16 11:00:00,15.47,15.53,15.46,15.49,536200.0,13.8313,13.8849,13.8224,13.8492,536200.0
2008-05-16 11:30:00,15.49,15.56,15.49,15.5,303400.0,13.8492,13.9118,13.8492,13.8581,303400.0
2008-05-16 12:00:00,15.5,15.54,15.49,15.53,425200.0,13.8581,13.8939,13.8492,13.8849,425200.0
2008-05-16 12:30:00,15.54,15.62,15.53,15.62,441200.0,13.8939,13.9654,13.8849,13.9654,441200.0
2008-05-16 13:00:00,15.61,15.62,15.55,15.58,283600.0,13.9565,13.9654,13.9028,13.9296,283600.0
2008-05-16 13:30:00,15.58,15.6,15.55,15.57,669000.0,13.9296,13.9475,13.9028,13.9207,669000.0
2008-05-16 14:00:00,15.57,15.59,15.55,15.59,393000.0,13.9207,13.9386,13.9028,13.9386,393000.0
2008-05-16 14:30:00,15.59,15.73,15.59,15.72,598200.0,13.9386,14.0638,13.9386,14.0548,598200.0
2008-05-16 15:00:00,15.73,15.81,15.69,15.79,678400.0,14.0638,14.1353,14.028,14.1174,678400.0
2008-05-16 15:30:00,15.79,15.85,15.77,15.78,1061800.0,14.1174,14.171,14.0995,14.1085,1061800.0
2008-05-19 09:30:00,15.67,15.88,15.67,15.88,534600.0,14.0101,14.1979,14.0101,14.1979,534600.0
2008-05-19 10:00:00,15.88,15.96,15.83,15.92,732800.0,14.1979,14.2694,14.1532,14.2336,732800.0
2008-05-19 10:30:00,15.91,15.99,15.91,15.97,676200.0,14.2247,14.2962,14.2247,14.2783,676200.0
2008-05-19 11:00:00,15.97,16.0,15.93,15.95,697600.0,14.2783,14.3052,14.2426,14.2605,697600.0
2008-05-19 11:30:00,15.95,16.05,15.95,16.03,712600.0,14.2605,14.3499,14.2605,14.332,712600.0
2008-05-19 12:00:00,16.03,16.07,16.0,16.0,499800.0,14.332,14.3677,14.3052,14.3052,499800.0
2008-05-19 12:30:00,16.01,16.02,15.97,16.01,494800.0,14.3141,14.323,14.2783,14.3141,494800.0
2008-05-19 13:00:00,16.02,16.05,16.0,16.05,402800.0,14.323,14.3499,14.3052,14.3499,402800.0
2008-05-19 13:30:00,16.05,16.06,15.99,16.0,491000.0,14.3499,14.3588,14.2962,14.3052,491000.0
2008-05-19 14:00:00,16.0,16.0,15.78,15.84,1259200.0,14.3052,14.3052,14.1085,14.1621,1259200.0
2008-05-19 14:30:00,15.85,15.85,15.74,15.84,598200.0,14.171,14.171,14.0727,14.1621,598200.0
2008-05-19 15:00:00,15.84,15.89,15.81,15.87,765000.0,14.1621,14.2068,14.1353,14.1889,765000.0
2008-05-19 15:30:00,15.87,15.88,15.74,15.87,1657000.0,14.1889,14.1979,14.0727,14.1889,1657000.0
2008-05-20 09:30:00,15.7,16.0,15.44,15.49,899200.0,14.0369,14.3052,13.8045,13.8492,899200.0
2008-05-20 10:00:00,15.47,15.48,15.38,15.4,1108200.0,13.8313,13.8402,13.7508,13.7687,1108200.0
2008-05-20 10:30:00,15.4,15.42,15.32,15.4,543600.0,13.7687,13.7866,13.6972,13.7687,543600.0
2008-05-20 11:00:00,15.4,15.41,15.36,15.37,381600.0,13.7687,13.7777,13.733,13.7419,381600.0
2008-05-20 11:30:00,15.37,15.44,15.33,15.33,328200.0,13.7419,13.8045,13.7061,13.7061,328200.0
2008-05-20 12:00:00,15.33,15.39,15.33,15.37,183200.0,13.7061,13.7598,13.7061,13.7419,183200.0
2008-05-20 12:30:00,15.36,15.42,15.31,15.35,283600.0,13.733,13.7866,13.6882,13.724,283600.0
2008-05-20 13:00:00,15.36,15.39,15.31,15.38,285000.0,13.733,13.7598,13.6882,13.7508,285000.0
2008-05-20 13:30:00,15.39,15.43,15.33,15.35,286400.0,13.7598,13.7955,13.7061,13.724,286400.0
2008-05-20 14:00:00,15.35,15.35,15.22,15.23,364800.0,13.724,13.724,13.6078,13.6167,364800.0
2008-05-20 14:30:00,15.23,15.31,15.22,15.28,573200.0,13.6167,13.6882,13.6078,13.6614,573200.0
2008-05-20 15:00:00,15.28,15.38,15.28,15.34,310800.0,13.6614,13.7508,13.6614,13.7151,310800.0
2008-05-20 15:30:00,15.34,15.44,15.26,15.39,852400.0,13.7151,13.8045,13.6435,13.7598,852400.0
2008-05-21 09:30:00,15.44,15.5,15.29,15.39,580800.0,13.8045,13.8581,13.6704,13.7598,580800.0
2008-05-21 10:00:00,15.39,15.53,15.33,15.48,842600.0,13.7598,13.8849,13.7061,13.8402,842600.0
2008-05-21 10:30:00,15.48,15.5,15.35,15.4,537000.0,13.8402,13.8581,13.724,13.7687,537000.0
2008-05-21 11:00:00,15.4,15.46,15.39,15.4,376200.0,13.7687,13.8224,13.7598,13.7687,376200.0
2008-05-21 11:30:00,15.39,15.43,15.32,15.43,595800.0,13.7598,13.7955,13.6972,13.7955,595800.0
2008-05-21 12:00:00,15.43,15.46,15.41,15.45,363800.0,13.7955,13.8224,13.7777,13.8134,363800.0
2008-05-21 12:30:00,15.45,15.47,15.44,15.45,370800.0,13.8134,13.8313,13.8045,13.8134,370800.0
2008-05-21 13:00:00,15.45,15.45,15.35,15.35,452000.0,13.8134,13.8134,13.724,13.724,452000.0
2008-05-21 13:30:00,15.35,15.42,15.3,15.31,940400.0,13.724,13.7866,13.6793,13.6882,940400.0
2008-05-21 14:00:00,15.31,15.33,15.1,15.12,913600.0,13.6882,13.7061,13.5005,13.5184,913600.0
2008-05-21 14:30:00,15.12,15.12,14.97,15.03,1159000.0,13.5184,13.5184,13.3843,13.4379,1159000.0
2008-05-21 15:00:00,15.03,15.1,15.02,15.1,1218200.0,13.4379,13.5005,13.429,13.5005,1218200.0
2008-05-21 15:30:00,15.09,15.12,15.01,15.04,1125400.0,13.4916,13.5184,13.42,13.4468,1125400.0
2008-05-22 09:30:00,15.19,15.31,15.04,15.29,842400.0,13.581,13.6882,13.4468,13.6704,842400.0
2008-05-22 10:00:00,15.29,15.38,15.23,15.31,673600.0,13.6704,13.7508,13.6167,13.6882,673600.0
2008-05-22 10:30:00,15.33,15.39,15.32,15.34,986000.0,13.7061,13.7598,13.6972,13.7151,986000.0
2008-05-22 11:00:00,15.35,15.45,15.31,15.38,485800.0,13.724,13.8134,13.6882,13.7508,485800.0
2008-05-22 11:30:00,15.37,15.38,15.29,15.35,459000.0,13.7419,13.7508,13.6704,13.724,459000.0
2008-05-22 12:00:00,15.35,15.45,15.35,15.44,339200.0,13.724,13.8134,13.724,13.8045,339200.0
2008-05-22 12:30:00,15.44,15.49,15.41,15.47,412400.0,13.8045,13.8492,13.7777,13.8313,412400.0
2008-05-22 13:00:00,15.47,15.51,15.46,15.49,298200.0,13.8313,13.8671,13.8224,13.8492,298200.0
2008-05-22 13:30:00,15.49,15.56,15.47,15.5,386200.0,13.8492,13.9118,13.8313,13.8581,386200.0
2008-05-22 14:00:00,15.5,15.56,15.44,15.46,675600.0,13.8581,13.9118,13.8045,13.8224,675600.0
2008-05-22 14:30:00,15.47,15.5,15.42,15.47,433400.0,13.8313,13.8581,13.7866,13.8313,433400.0
2008-05-22 15:00:00,15.47,15.51,15.44,15.45,601200.0,13.8313,13.8671,13.8045,13.8134,601200.0
2008-05-22 15:30:00,15.45,15.52,15.43,15.51,1079800.0,13.8134,13.876,13.7955,13.8671,1079800.0
2008-05-23 09:30:00,15.45,15.49,15.14,15.28,612800.0,13.8134,13.8492,13.5363,13.6614,612800.0
2008-05-23 10:00:00,15.28,15.33,15.21,15.26,443400.0,13.6614,13.7061,13.5988,13.6435,443400.0
2008-05-23 10:30:00,15.24,15.26,15.1,15.22,445200.0,13.6257,13.6435,13.5005,13.6078,445200.0
2008-05-23 11:00:00,15.22,15.26,15.08,15.09,333000.0,13.6078,13.6435,13.4826,13.4916,333000.0
2008-05-23 11:30:00,15.09,15.13,15.01,15.06,290000.0,13.4916,13.5273,13.42,13.4647,290000.0
2008-05-23 12:00:00,15.07,15.21,15.07,15.21,235200.0,13.4737,13.5988,13.4737,13.5988,235200.0
2008-05-23 12:30:00,15.21,15.24,15.14,15.18,377600.0,13.5988,13.6257,13.5363,13.572,377600.0
2008-05-23 13:00:00,15.18,15.26,15.16,15.22,180400.0,13.572,13.6435,13.5541,13.6078,180400.0
2008-05-23 13:30:00,15.22,15.26,15.15,15.15,227400.0,13.6078,13.6435,13.5452,13.5452,227400.0
2008-05-23 14:00:00,15.15,15.24,15.13,15.24,311600.0,13.5452,13.6257,13.5273,13.6257,311600.0
2008-05-23 14:30:00,15.24,15.27,15.17,15.22,145600.0,13.6257,13.6525,13.5631,13.6078,145600.0
2008-05-23 15:00:00,15.22,15.24,15.17,15.22,187600.0,13.6078,13.6257,13.5631,13.6078,187600.0
2008-05-23 15:30:00,15.22,15.26,15.17,15.22,593000.0,13.6078,13.6435,13.5631,13.6078,593000.0
2008-05-27 09:30:00,15.22,15.5,15.21,15.4,399800.0,13.6078,13.8581,13.5988,13.7687,399800.0
2008-05-27 10:00:00,15.38,15.54,15.37,15.49,374200.0,13.7508,13.8939,13.7419,13.8492,374200.0
2008-05-27 10:30:00,15.49,15.55,15.49,15.55,306600.0,13.8492,13.9028,13.8492,13.9028,306600.0
2008-05-27 11:00:00,15.55,15.55,15.5,15.54,520400.0,13.9028,13.9028,13.8581,13.8939,520400.0
2008-05-27 11:30:00,15.54,15.54,15.47,15.53,590200.0,13.8939,13.8939,13.8313,13.8849,590200.0
2008-05-27 12:00:00,15.53,15.55,15.49,15.54,500000.0,13.8849,13.9028,13.8492,13.8939,500000.0
2008-05-27 12:30:00,15.54,15.55,15.49,15.54,353000.0,13.8939,13.9028,13.8492,13.8939,353000.0
2008-05-27 13:00:00,15.54,15.54,15.5,15.52,271000.0,13.8939,13.8939,13.8581,13.876,271000.0
2008-05-27 13:30:00,15.52,15.57,15.51,15.55,462800.0,13.876,13.9207,13.8671,13.9028,462800.0
2008-05-27 14:00:00,15.56,15.6,15.54,15.58,351600.0,13.9118,13.9475,13.8939,13.9296,351600.0
2008-05-27 14:30:00,15.57,15.72,15.56,15.72,800000.0,13.9207,14.0548,13.9118,14.0548,800000.0
2008-05-27 15:00:00,15.72,15.75,15.69,15.74,666000.0,14.0548,14.0816,14.028,14.0727,666000.0
2008-05-27 15:30:00,15.74,15.76,15.67,15.76,1232800.0,14.0727,14.0906,14.0101,14.0906,1232800.0
2008-05-28 09:30:00,15.75,15.93,15.72,15.92,552400.0,14.0816,14.2426,14.0548,14.2336,552400.0
2008-05-28 10:00:00,15.91,15.92,15.74,15.79,575000.0,14.2247,14.2336,14.0727,14.1174,575000.0
2008-05-28 10:30:00,15.79,15.9,15.78,15.88,363600.0,14.1174,14.2158,14.1085,14.1979,363600.0
2008-05-28 11:00:00,15.88,15.89,15.84,15.88,314000.0,14.1979,14.2068,14.1621,14.1979,314000.0
2008-05-28 11:30:00,15.88,15.91,15.87,15.89,383200.0,14.1979,14.2247,14.1889,14.2068,383200.0
2008-05-28 12:00:00,15.88,15.91,15.83,15.91,296200.0,14.1979,14.2247,14.1532,14.2247,296200.0
2008-05-28 12:30:00,15.91,15.92,15.88,15.9,304200.0,14.2247,14.2336,14.1979,14.2158,304200.0
2008-05-28 13:00:00,15.9,15.97,15.9,15.95,337000.0,14.2158,14.2783,14.2158,14.2605,337000.0
2008-05-28 13:30:00,15.95,15.97,15.84,15.88,284600.0,14.2605,14.2783,14.1621,14.1979,284600.0
2008-05-28 14:00:00,15.89,15.95,15.88,15.95,350400.0,14.2068,14.2605,14.1979,14.2605,350400.0
2008-05-28 14:30:00,15.94,15.99,15.9,15.99,546200.0,14.2515,14.2962,14.2158,14.2962,546200.0
2008-05-28 15:00:00,15.99,16.09,15.99,16.08,1136600.0,14.2962,14.3856,14.2962,14.3767,1136600.0
2008-05-28 15:30:00,16.08,16.13,16.02,16.12,1110400.0,14.3767,14.4214,14.323,14.4124,1110400.0
2008-05-29 09:30:00,16.08,16.32,16.04,16.31,599000.0,14.3767,14.5913,14.3409,14.5823,599000.0
2008-05-29 10:00:00,16.32,16.47,16.29,16.4,844600.0,14.5913,14.7254,14.5644,14.6628,844600.0
2008-05-29 10:30:00,16.4,16.61,16.33,16.61,1554800.0,14.6628,14.8505,14.6002,14.8505,1554800.0
2008-05-29 11:00:00,16.61,16.8,16.56,16.77,1152600.0,14.8505,15.0204,14.8058,14.9936,1152600.0
2008-05-29 11:30:00,16.77,17.25,16.77,17.09,2826000.0,14.9936,15.4227,14.9936,15.2797,2826000.0
2008-05-29 12:00:00,17.1,17.12,16.84,16.92,1630400.0,15.2886,15.3065,15.0562,15.1277,1630400.0
2008-05-29 12:30:00,16.91,16.96,16.88,16.9,562400.0,15.1188,15.1635,15.0919,15.1098,562400.0
2008-05-29 13:00:00,16.9,16.91,16.88,16.88,583000.0,15.1098,15.1188,15.0919,15.0919,583000.0
2008-05-29 13:30:00,16.88,16.88,16.63,16.71,1115200.0,15.0919,15.0919,14.8684,14.9399,1115200.0
2008-05-29 14:00:00,16.71,16.85,16.69,16.81,668400.0,14.9399,15.0651,14.9221,15.0294,668400.0
2008-05-29 14:30:00,16.81,16.86,16.8,16.84,815000.0,15.0294,15.0741,15.0204,15.0562,815000.0
2008-05-29 15:00:00,16.84,16.87,16.68,16.69,894600.0,15.0562,15.083,14.9131,14.9221,894600.0
2008-05-29 15:30:00,16.7,16.76,16.66,16.73,1221600.0,14.931,14.9847,14.8952,14.9578,1221600.0
2008-05-30 09:30:00,16.74,17.2,16.74,16.99,1783600.0,14.9668,15.378,14.9668,15.1903,1783600.0
2008-05-30 10:00:00,16.99,17.11,16.94,17.09,787800.0,15.1903,15.2976,15.1456,15.2797,787800.0
2008-05-30 10:30:00,17.09,17.21,17.09,17.17,808200.0,15.2797,15.387,15.2797,15.3512,808200.0
2008-05-30 11:00:00,17.17,17.21,17.14,17.21,622200.0,15.3512,15.387,15.3244,15.387,622200.0
2008-05-30 11:30:00,17.21,17.63,17.21,17.61,1547200.0,15.387,15.7625,15.387,15.7446,1547200.0
2008-05-30 12:00:00,17.61,17.61,17.54,17.6,844400.0,15.7446,15.7446,15.682,15.7357,844400.0
2008-05-30 12:30:00,17.6,17.61,17.54,17.58,966600.0,15.7357,15.7446,15.682,15.7178,966600.0
2008-05-30 13:00:00,17.58,17.65,17.58,17.65,1079200.0,15.7178,15.7804,15.7178,15.7804,1079200.0
2008-05-30 13:30:00,17.64,17.8,17.64,17.78,1171200.0,15.7714,15.9145,15.7714,15.8966,1171200.0
2008-05-30 14:00:00,17.78,17.88,17.7,17.87,1220800.0,15.8966,15.986,15.8251,15.9771,1220800.0
2008-05-30 14:30:00,17.87,17.9,17.77,17.79,776200.0,15.9771,16.0039,15.8877,15.9055,776200.0
2008-05-30 15:00:00,17.78,17.84,17.77,17.84,976200.0,15.8966,15.9503,15.8877,15.9503,976200.0
2008-05-30 15:30:00,17.84,17.86,17.63,17.65,2335000.0,15.9503,15.9681,15.7625,15.7804,2335000.0
2008-06-02 09:30:00,17.6,17.67,17.1,17.16,1106000.0,15.7357,15.7983,15.2886,15.3423,1106000.0
2008-06-02 10:00:00,17.17,17.24,17.0,17.08,920400.0,15.3512,15.4138,15.1992,15.2708,920400.0
2008-06-02 10:30:00,17.07,17.14,16.95,17.05,735600.0,15.2618,15.3244,15.1545,15.2439,735600.0
2008-06-02 11:00:00,17.05,17.14,16.98,16.98,515200.0,15.2439,15.3244,15.1813,15.1813,515200.0
2008-06-02 11:30:00,16.99,17.02,16.88,16.97,1074600.0,15.1903,15.2171,15.0919,15.1724,1074600.0
2008-06-02 12:00:00,16.96,17.05,16.93,17.02,593000.0,15.1635,15.2439,15.1366,15.2171,593000.0
2008-06-02 12:30:00,17.03,17.07,16.95,17.03,748400.0,15.2261,15.2618,15.1545,15.2261,748400.0
2008-06-02 13:00:00,17.04,17.13,17.02,17.11,895600.0,15.235,15.3155,15.2171,15.2976,895600.0
2008-06-02 13:30:00,17.11,17.19,17.1,17.18,665200.0,15.2976,15.3691,15.2886,15.3602,665200.0
2008-06-02 14:00:00,17.18,17.2,17.11,17.14,220600.0,15.3602,15.378,15.2976,15.3244,220600.0
2008-06-02 14:30:00,17.14,17.15,17.08,17.08,327400.0,15.3244,15.3333,15.2708,15.2708,327400.0
2008-06-02 15:00:00,17.09,17.22,17.03,17.18,970800.0,15.2797,15.3959,15.2261,15.3602,970800.0
2008-06-02 15:30:00,17.18,17.31,17.14,17.27,1038600.0,15.3602,15.4764,15.3244,15.4406,1038600.0
2008-06-03 09:30:00,17.43,17.43,17.27,17.4,403800.0,15.5837,15.5837,15.4406,15.5569,403800.0
2008-06-03 10:00:00,17.4,17.61,17.39,17.57,824400.0,15.5569,15.7446,15.5479,15.7089,824400.0
2008-06-03 10:30:00,17.56,17.6,17.51,17.56,383800.0,15.6999,15.7357,15.6552,15.6999,383800.0
2008-06-03 11:00:00,17.55,17.75,17.54,17.68,612800.0,15.691,15.8698,15.682,15.8072,612800.0
2008-06-03 11:30:00,17.67,17.76,17.67,17.72,417200.0,15.7983,15.8787,15.7983,15.843,417200.0
2008-06-03 12:00:00,17.71,17.75,17.67,17.69,1007800.0,15.834,15.8698,15.7983,15.8161,1007800.0
2008-06-03 12:30:00,17.68,17.72,17.67,17.7,338200.0,15.8072,15.843,15.7983,15.8251,338200.0
2008-06-03 13:00:00,17.7,17.71,17.55,17.56,551600.0,15.8251,15.834,15.691,15.6999,551600.0
2008-06-03 13:30:00,17.56,17.56,17.34,17.4,599600.0,15.6999,15.6999,15.5032,15.5569,599600.0
2008-06-03 14:00:00,17.39,17.49,17.27,17.3,584200.0,15.5479,15.6373,15.4406,15.4675,584200.0
2008-06-03 14:30:00,17.29,17.43,17.25,17.33,527400.0,15.4585,15.5837,15.4227,15.4943,527400.0
2008-06-03 15:00:00,17.33,17.5,17.29,17.48,521000.0,15.4943,15.6463,15.4585,15.6284,521000.0
2008-06-03 15:30:00,17.48,17.55,17.43,17.43,876400.0,15.6284,15.691,15.5837,15.5837,876400.0
2008-06-04 09:30:00,17.4,17.65,17.32,17.61,483400.0,15.5569,15.7804,15.4853,15.7446,483400.0
2008-06-04 10:00:00,17.63,17.73,17.59,17.7,493200.0,15.7625,15.8519,15.7267,15.8251,493200.0
2008-06-04 10:30:00,17.7,17.8,17.61,17.77,590200.0,15.8251,15.9145,15.7446,15.8877,590200.0
2008-06-04 11:00:00,17.78,17.98,17.73,17.93,551200.0,15.8966,16.0754,15.8519,16.0307,551200.0
2008-06-04 11:30:00,17.93,18.0,17.87,17.98,725000.0,16.0307,16.0933,15.9771,16.0754,725000.0
2008-06-04 12:00:00,17.98,18.0,17.96,17.96,391600.0,16.0754,16.0933,16.0575,16.0575,391600.0
2008-06-04 12:30:00,17.97,18.0,17.84,17.86,540200.0,16.0665,16.0933,15.9503,15.9681,540200.0
2008-06-04 13:00:00,17.85,17.95,17.78,17.93,787600.0,15.9592,16.0486,15.8966,16.0307,787600.0
2008-06-04 13:30:00,17.93,18.0,17.93,17.96,798800.0,16.0307,16.0933,16.0307,16.0575,798800.0
2008-06-04 14:00:00,17.96,17.97,17.78,17.86,691000.0,16.0575,16.0665,15.8966,15.9681,691000.0
2008-06-04 14:30:00,17.85,17.92,17.71,17.73,686800.0,15.9592,16.0218,15.834,15.8519,686800.0
2008-06-04 15:00:00,17.73,17.82,17.69,17.75,767000.0,15.8519,15.9324,15.8161,15.8698,767000.0
2008-06-04 15:30:00,17.75,17.83,17.71,17.74,1182000.0,15.8698,15.9413,15.834,15.8608,1182000.0
2008-06-05 09:30:00,17.95,18.29,17.95,18.18,1664400.0,16.0486,16.3526,16.0486,16.2542,1664400.0
2008-06-05 10:00:00,18.18,18.38,18.17,18.27,1281600.0,16.2542,16.433,16.2453,16.3347,1281600.0
2008-06-05 10:30:00,18.26,18.32,18.13,18.22,974600.0,16.3258,16.3794,16.2095,16.29,974600.0
2008-06-05 11:00:00,18.23,18.25,18.07,18.08,606200.0,16.2989,16.3168,16.1559,16.1648,606200.0
2008-06-05 11:30:00,18.08,18.28,18.08,18.18,1072800.0,16.1648,16.3436,16.1648,16.2542,1072800.0
2008-06-05 12:00:00,18.18,18.27,18.17,18.24,525600.0,16.2542,16.3347,16.2453,16.3079,525600.0
2008-06-05 12:30:00,18.24,18.3,18.24,18.27,370200.0,16.3079,16.3615,16.3079,16.3347,370200.0
2008-06-05 13:00:00,18.28,18.29,18.2,18.27,378000.0,16.3436,16.3526,16.2721,16.3347,378000.0
2008-06-05 13:30:00,18.27,18.3,18.2,18.22,889600.0,16.3347,16.3615,16.2721,16.29,889600.0
2008-06-05 14:00:00,18.22,18.23,18.13,18.16,554800.0,16.29,16.2989,16.2095,16.2364,554800.0
2008-06-05 14:30:00,18.16,18.33,18.16,18.31,1318600.0,16.2364,16.3883,16.2364,16.3705,1318600.0
2008-06-05 15:00:00,18.31,18.39,18.3,18.34,709600.0,16.3705,16.442,16.3615,16.3973,709600.0
2008-06-05 15:30:00,18.34,18.43,18.32,18.38,1140800.0,16.3973,16.4778,16.3794,16.433,1140800.0
2008-06-06 09:30:00,18.18,18.25,17.95,17.96,755200.0,16.2542,16.3168,16.0486,16.0575,755200.0
2008-06-06 10:00:00,17.96,18.03,17.86,17.95,1230800.0,16.0575,16.1201,15.9681,16.0486,1230800.0
2008-06-06 10:30:00,17.97,18.0,17.75,17.75,922600.0,16.0665,16.0933,15.8698,15.8698,922600.0
2008-06-06 11:00:00,17.76,17.77,17.55,17.56,702200.0,15.8787,15.8877,15.691,15.6999,702200.0
2008-06-06 11:30:00,17.56,17.77,17.55,17.69,1098200.0,15.6999,15.8877,15.691,15.8161,1098200.0
2008-06-06 12:00:00,17.7,17.8,17.62,17.72,465800.0,15.8251,15.9145,15.7536,15.843,465800.0
2008-06-06 12:30:00,17.72,17.72,17.66,17.67,307400.0,15.843,15.843,15.7893,15.7983,307400.0
2008-06-06 13:00:00,17.67,17.69,17.51,17.55,356800.0,15.7983,15.8161,15.6552,15.691,356800.0
2008-06-06 13:30:00,17.55,17.6,17.52,17.58,500400.0,15.691,15.7357,15.6641,15.7178,500400.0
2008-06-06 14:00:00,17.59,17.59,17.35,17.4,863400.0,15.7267,15.7267,15.5122,15.5569,863400.0
2008-06-06 14:30:00,17.4,17.45,17.3,17.31,875800.0,15.5569,15.6016,15.4675,15.4764,875800.0
2008-06-06 15:00:00,17.31,17.56,17.31,17.43,1466000.0,15.4764,15.6999,15.4764,15.5837,1466000.0
2008-06-06 15:30:00,17.43,17.5,17.39,17.39,1739200.0,15.5837,15.6463,15.5479,15.5479,1739200.0
2008-06-09 09:30:00,17.47,17.65,17.39,17.63,844800.0,15.6194,15.7804,15.5479,15.7625,844800.0
2008-06-09 10:00:00,17.64,17.77,17.6,17.63,764200.0,15.7714,15.8877,15.7357,15.7625,764200.0
2008-06-09 10:30:00,17.63,17.7,17.6,17.62,476200.0,15.7625,15.8251,15.7357,15.7536,476200.0
2008-06-09 11:00:00,17.61,17.75,17.49,17.75,395400.0,15.7446,15.8698,15.6373,15.8698,395400.0
2008-06-09 11:30:00,17.75,17.75,17.68,17.75,532600.0,15.8698,15.8698,15.8072,15.8698,532600.0
2008-06-09 12:00:00,17.74,17.75,17.68,17.75,455200.0,15.8608,15.8698,15.8072,15.8698,455200.0
2008-06-09 12:30:00,17.74,17.75,17.69,17.72,618000.0,15.8608,15.8698,15.8161,15.843,618000.0
2008-06-09 13:00:00,17.71,17.73,17.54,17.63,595200.0,15.834,15.8519,15.682,15.7625,595200.0
2008-06-09 13:30:00,17.63,17.68,17.47,17.5,593800.0,15.7625,15.8072,15.6194,15.6463,593800.0
2008-06-09 14:00:00,17.5,17.54,17.42,17.53,700400.0,15.6463,15.682,15.5747,15.6731,700400.0
2008-06-09 14:30:00,17.53,17.62,17.5,17.56,768200.0,15.6731,15.7536,15.6463,15.6999,768200.0
2008-06-09 15:00:00,17.56,17.61,17.48,17.57,719600.0,15.6999,15.7446,15.6284,15.7089,719600.0
2008-06-09 15:30:00,17.58,17.72,17.57,17.7,1438800.0,15.7178,15.843,15.7089,15.8251,1438800.0
2008-06-10 09:30:00,17.4,17.67,17.18,17.18,751200.0,15.5569,15.7983,15.3602,15.3602,751200.0
2008-06-10 10:00:00,17.18,17.3,17.05,17.27,658600.0,15.3602,15.4675,15.2439,15.4406,658600.0
2008-06-10 10:30:00,17.27,17.28,17.03,17.13,462400.0,15.4406,15.4496,15.2261,15.3155,462400.0
2008-06-10 11:00:00,17.13,17.18,16.92,16.93,754000.0,15.3155,15.3602,15.1277,15.1366,754000.0
2008-06-10 11:30:00,16.93,17.11,16.9,17.05,427200.0,15.1366,15.2976,15.1098,15.2439,427200.0
2008-06-10 12:00:00,17.05,17.25,17.03,17.21,273400.0,15.2439,15.4227,15.2261,15.387,273400.0
2008-06-10 12:30:00,17.21,17.31,17.21,17.26,562400.0,15.387,15.4764,15.387,15.4317,562400.0
2008-06-10 13:00:00,17.27,17.41,17.21,17.4,876600.0,15.4406,15.5658,15.387,15.5569,876600.0
2008-06-10 13:30:00,17.4,17.4,17.24,17.3,546800.0,15.5569,15.5569,15.4138,15.4675,546800.0
2008-06-10 14:00:00,17.3,17.3,17.09,17.16,478000.0,15.4675,15.4675,15.2797,15.3423,478000.0
2008-06-10 14:30:00,17.16,17.18,17.1,17.18,570200.0,15.3423,15.3602,15.2886,15.3602,570200.0
2008-06-10 15:00:00,17.18,17.28,17.18,17.28,435200.0,15.3602,15.4496,15.3602,15.4496,435200.0
2008-06-10 15:30:00,17.27,17.29,17.2,17.23,805400.0,15.4406,15.4585,15.378,15.4049,805400.0
2008-06-11 09:30:00,17.25,17.5,17.1,17.17,491600.0,15.4227,15.6463,15.2886,15.3512,491600.0
2008-06-11 10:00:00,17.17,17.24,17.09,17.1,713600.0,15.3512,15.4138,15.2797,15.2886,713600.0
2008-06-11 10:30:00,17.1,17.3,17.09,17.3,747600.0,15.2886,15.4675,15.2797,15.4675,747600.0
2008-06-11 11:00:00,17.29,17.52,17.29,17.35,1187800.0,15.4585,15.6641,15.4585,15.5122,1187800.0
2008-06-11 11:30:00,17.35,17.35,17.21,17.3,420600.0,15.5122,15.5122,15.387,15.4675,420600.0
2008-06-11 12:00:00,17.3,17.36,17.22,17.24,374800.0,15.4675,15.5211,15.3959,15.4138,374800.0
2008-06-11 12:30:00,17.23,17.25,17.11,17.14,224800.0,15.4049,15.4227,15.2976,15.3244,224800.0
2008-06-11 13:00:00,17.14,17.26,17.12,17.25,305400.0,15.3244,15.4317,15.3065,15.4227,305400.0
2008-06-11 13:30:00,17.25,17.39,17.22,17.38,591000.0,15.4227,15.5479,15.3959,15.539,591000.0
2008-06-11 14:00:00,17.37,17.42,17.31,17.36,698600.0,15.53,15.5747,15.4764,15.5211,698600.0
2008-06-11 14:30:00,17.36,17.4,17.29,17.29,707200.0,15.5211,15.5569,15.4585,15.4585,707200.0
2008-06-11 15:00:00,17.29,17.32,17.18,17.24,849800.0,15.4585,15.4853,15.3602,15.4138,849800.0
2008-06-11 15:30:00,17.24,17.25,17.06,17.08,1229600.0,15.4138,15.4227,15.2529,15.2708,1229600.0
2008-06-12 09:30:00,17.34,17.7,17.08,17.68,616200.0,15.5032,15.8251,15.2708,15.8072,616200.0
2008-06-12 10:00:00,17.68,17.69,17.54,17.66,882400.0,15.8072,15.8161,15.682,15.7893,882400.0
2008-06-12 10:30:00,17.66,17.78,17.64,17.76,566800.0,15.7893,15.8966,15.7714,15.8787,566800.0
2008-06-12 11:00:00,17.75,17.84,17.74,17.8,258200.0,15.8698,15.9503,15.8608,15.9145,258200.0
2008-06-12 11:30:00,17.8,17.81,17.75,17.76,215200.0,15.9145,15.9234,15.8698,15.8787,215200.0
2008-06-12 12:00:00,17.76,17.8,17.71,17.73,236200.0,15.8787,15.9145,15.834,15.8519,236200.0
2008-06-12 12:30:00,17.73,17.73,17.61,17.62,240800.0,15.8519,15.8519,15.7446,15.7536,240800.0
2008-06-12 13:00:00,17.61,17.65,17.49,17.53,390400.0,15.7446,15.7804,15.6373,15.6731,390400.0
2008-06-12 13:30:00,17.52,17.53,17.42,17.44,316200.0,15.6641,15.6731,15.5747,15.5926,316200.0
2008-06-12 14:00:00,17.45,17.5,17.39,17.43,387200.0,15.6016,15.6463,15.5479,15.5837,387200.0
2008-06-12 14:30:00,17.43,17.48,17.32,17.39,344000.0,15.5837,15.6284,15.4853,15.5479,344000.0
2008-06-12 15:00:00,17.39,17.4,17.22,17.24,518800.0,15.5479,15.5569,15.3959,15.4138,518800.0
2008-06-12 15:30:00,17.24,17.31,17.21,17.3,1481200.0,15.4138,15.4764,15.387,15.4675,1481200.0
2008-06-13 09:30:00,17.57,17.7,17.39,17.64,1168400.0,15.7089,15.8251,15.5479,15.7714,1168400.0
2008-06-13 10:00:00,17.63,17.81,17.6,17.77,1359400.0,15.7625,15.9234,15.7357,15.8877,1359400.0
2008-06-13 10:30:00,17.76,17.85,17.68,17.73,671600.0,15.8787,15.9592,15.8072,15.8519,671600.0
2008-06-13 11:00:00,17.72,17.8,17.72,17.76,427600.0,15.843,15.9145,15.843,15.8787,427600.0
2008-06-13 11:30:00,17.76,17.79,17.73,17.76,160200.0,15.8787,15.9055,15.8519,15.8787,160200.0
2008-06-13 12:00:00,17.75,17.8,17.75,17.78,190600.0,15.8698,15.9145,15.8698,15.8966,190600.0
2008-06-13 12:30:00,17.79,17.81,17.7,17.76,443600.0,15.9055,15.9234,15.8251,15.8787,443600.0
2008-06-13 13:00:00,17.76,17.86,17.72,17.85,707800.0,15.8787,15.9681,15.843,15.9592,707800.0
2008-06-13 13:30:00,17.84,17.89,17.75,17.8,736000.0,15.9503,15.995,15.8698,15.9145,736000.0
2008-06-13 14:00:00,17.8,17.84,17.76,17.81,635200.0,15.9145,15.9503,15.8787,15.9234,635200.0
2008-06-13 14:30:00,17.82,17.85,17.79,17.85,427400.0,15.9324,15.9592,15.9055,15.9592,427400.0
2008-06-13 15:00:00,17.85,17.86,17.8,17.82,619000.0,15.9592,15.9681,15.9145,15.9324,619000.0
2008-06-13 15:30:00,17.82,17.91,17.73,17.89,1718000.0,15.9324,16.0128,15.8519,15.995,1718000.0
2008-06-16 09:30:00,17.66,17.85,17.52,17.6,1243000.0,15.7893,15.9592,15.6641,15.7357,1243000.0
2008-06-16 10:00:00,17.6,17.75,17.55,17.69,706000.0,15.7357,15.8698,15.691,15.8161,706000.0
2008-06-16 10:30:00,17.69,17.83,17.62,17.81,574800.0,15.8161,15.9413,15.7536,15.9234,574800.0
2008-06-16 11:00:00,17.81,17.93,17.74,17.85,681400.0,15.9234,16.0307,15.8608,15.9592,681400.0
2008-06-16 11:30:00,17.85,17.9,17.82,17.84,173400.0,15.9592,16.0039,15.9324,15.9503,173400.0
2008-06-16 12:00:00,17.85,17.85,17.69,17.77,271000.0,15.9592,15.9592,15.8161,15.8877,271000.0
2008-06-16 12:30:00,17.76,17.82,17.74,17.8,238400.0,15.8787,15.9324,15.8608,15.9145,238400.0
2008-06-16 13:00:00,17.8,17.85,17.73,17.85,463800.0,15.9145,15.9592,15.8519,15.9592,463800.0
2008-06-16 13:30:00,17.85,17.91,17.82,17.84,414400.0,15.9592,16.0128,15.9324,15.9503,414400.0
2008-06-16 14:00:00,17.85,17.91,17.82,17.85,381200.0,15.9592,16.0128,15.9324,15.9592,381200.0
2008-06-16 14:30:00,17.85,17.95,17.84,17.91,238000.0,15.9592,16.0486,15.9503,16.0128,238000.0
2008-06-16 15:00:00,17.91,17.92,17.85,17.9,485400.0,16.0128,16.0218,15.9592,16.0039,485400.0
2008-06-16 15:30:00,17.9,17.91,17.84,17.91,821000.0,16.0039,16.0128,15.9503,16.0128,821000.0
2008-06-17 09:30:00,17.98,18.02,17.73,17.86,503200.0,16.0754,16.1112,15.8519,15.9681,503200.0
2008-06-17 10:00:00,17.86,18.01,17.79,17.8,633800.0,15.9681,16.1022,15.9055,15.9145,633800.0
2008-06-17 10:30:00,17.81,17.99,17.79,17.96,421400.0,15.9234,16.0844,15.9055,16.0575,421400.0
2008-06-17 11:00:00,17.95,18.07,17.89,17.93,324400.0,16.0486,16.1559,15.995,16.0307,324400.0
2008-06-17 11:30:00,17.93,17.99,17.89,17.97,437800.0,16.0307,16.0844,15.995,16.0665,437800.0
2008-06-17 12:00:00,17.96,18.0,17.91,17.91,159200.0,16.0575,16.0933,16.0128,16.0128,159200.0
2008-06-17 12:30:00,17.91,17.95,17.8,17.94,606000.0,16.0128,16.0486,15.9145,16.0397,606000.0
2008-06-17 13:00:00,17.93,18.01,17.88,18.0,214200.0,16.0307,16.1022,15.986,16.0933,214200.0
2008-06-17 13:30:00,18.0,18.02,17.91,17.92,243200.0,16.0933,16.1112,16.0128,16.0218,243200.0
2008-06-17 14:00:00,17.91,18.05,17.91,17.95,412400.0,16.0128,16.138,16.0128,16.0486,412400.0
2008-06-17 14:30:00,17.95,17.95,17.88,17.88,175000.0,16.0486,16.0486,15.986,15.986,175000.0
2008-06-17 15:00:00,17.88,17.91,17.8,17.88,1347000.0,15.986,16.0128,15.9145,15.986,1347000.0
2008-06-17 15:30:00,17.89,17.91,17.84,17.87,1266600.0,15.995,16.0128,15.9503,15.9771,1266600.0
2008-06-18 09:30:00,17.97,18.12,17.78,17.86,1049800.0,16.0665,16.2006,15.8966,15.9681,1049800.0
2008-06-18 10:00:00,17.86,17.88,17.73,17.75,1262800.0,15.9681,15.986,15.8519,15.8698,1262800.0
2008-06-18 10:30:00,17.75,17.86,17.74,17.79,706200.0,15.8698,15.9681,15.8608,15.9055,706200.0
2008-06-18 11:00:00,17.79,17.93,17.78,17.89,599800.0,15.9055,16.0307,15.8966,15.995,599800.0
2008-06-18 11:30:00,17.9,18.08,17.86,18.07,720400.0,16.0039,16.1648,15.9681,16.1559,720400.0
2008-06-18 12:00:00,18.07,18.09,17.9,17.95,339600.0,16.1559,16.1738,16.0039,16.0486,339600.0
2008-06-18 12:30:00,17.95,18.0,17.93,18.0,424400.0,16.0486,16.0933,16.0307,16.0933,424400.0
2008-06-18 13:00:00,18.0,18.0,17.86,17.95,676400.0,16.0933,16.0933,15.9681,16.0486,676400.0
2008-06-18 13:30:00,17.95,17.97,17.86,17.94,1528600.0,16.0486,16.0665,15.9681,16.0397,1528600.0
2008-06-18 14:00:00,17.94,18.0,17.85,17.89,632400.0,16.0397,16.0933,15.9592,15.995,632400.0
2008-06-18 14:30:00,17.89,18.0,17.88,17.97,502200.0,15.995,16.0933,15.986,16.0665,502200.0
2008-06-18 15:00:00,17.97,18.09,17.93,18.04,938400.0,16.0665,16.1738,16.0307,16.1291,938400.0
2008-06-18 15:30:00,18.04,18.04,17.86,17.87,2051800.0,16.1291,16.1291,15.9681,15.9771,2051800.0
2008-06-19 09:30:00,17.97,18.0,17.83,17.98,794000.0,16.0665,16.0933,15.9413,16.0754,794000.0
2008-06-19 10:00:00,17.96,18.23,17.93,18.17,1240000.0,16.0575,16.2989,16.0307,16.2453,1240000.0
2008-06-19 10:30:00,18.18,18.31,18.15,18.18,657000.0,16.2542,16.3705,16.2274,16.2542,657000.0
2008-06-19 11:00:00,18.2,18.28,18.11,18.17,454400.0,16.2721,16.3436,16.1917,16.2453,454400.0
2008-06-19 11:30:00,18.18,18.23,18.11,18.16,425200.0,16.2542,16.2989,16.1917,16.2364,425200.0
2008-06-19 12:00:00,18.17,18.32,18.15,18.24,627600.0,16.2453,16.3794,16.2274,16.3079,627600.0
2008-06-19 12:30:00,18.25,18.35,18.23,18.28,578600.0,16.3168,16.4062,16.2989,16.3436,578600.0
2008-06-19 13:00:00,18.28,18.29,18.21,18.28,401800.0,16.3436,16.3526,16.2811,16.3436,401800.0
2008-06-19 13:30:00,18.28,18.28,18.16,18.22,506000.0,16.3436,16.3436,16.2364,16.29,506000.0
2008-06-19 14:00:00,18.22,18.3,18.14,18.28,448400.0,16.29,16.3615,16.2185,16.3436,448400.0
2008-06-19 14:30:00,18.28,18.49,18.28,18.48,1080600.0,16.3436,16.5314,16.3436,16.5225,1080600.0
2008-06-19 15:00:00,18.47,18.55,18.45,18.46,898400.0,16.5135,16.585,16.4956,16.5046,898400.0
2008-06-19 15:30:00,18.47,18.47,18.34,18.39,1214800.0,16.5135,16.5135,16.3973,16.442,1214800.0
2008-06-20 09:30:00,17.66,17.88,17.48,17.77,3676600.0,15.7893,15.986,15.6284,15.8877,3676600.0
2008-06-20 10:00:00,17.77,17.8,17.5,17.59,1541400.0,15.8877,15.9145,15.6463,15.7267,1541400.0
2008-06-20 10:30:00,17.59,17.59,17.31,17.34,1438600.0,15.7267,15.7267,15.4764,15.5032,1438600.0
2008-06-20 11:00:00,17.34,17.75,17.34,17.71,972600.0,15.5032,15.8698,15.5032,15.834,972600.0
2008-06-20 11:30:00,17.71,17.75,17.68,17.7,671000.0,15.834,15.8698,15.8072,15.8251,671000.0
2008-06-20 12:00:00,17.68,17.7,17.5,17.56,336800.0,15.8072,15.8251,15.6463,15.6999,336800.0
2008-06-20 12:30:00,17.55,17.6,17.5,17.53,451000.0,15.691,15.7357,15.6463,15.6731,451000.0
2008-06-20 13:00:00,17.53,17.53,17.42,17.43,503600.0,15.6731,15.6731,15.5747,15.5837,503600.0
2008-06-20 13:30:00,17.43,17.53,17.39,17.49,659600.0,15.5837,15.6731,15.5479,15.6373,659600.0
2008-06-20 14:00:00,17.49,17.53,17.4,17.43,639600.0,15.6373,15.6731,15.5569,15.5837,639600.0
2008-06-20 14:30:00,17.43,17.48,17.4,17.43,679800.0,15.5837,15.6284,15.5569,15.5837,679800.0
2008-06-20 15:00:00,17.43,17.5,17.34,17.49,1436800.0,15.5837,15.6463,15.5032,15.6373,1436800.0
2008-06-20 15:30:00,17.49,17.53,17.44,17.5,1900800.0,15.6373,15.6731,15.5926,15.6463,1900800.0
2008-06-23 09:30:00,17.65,17.83,17.65,17.78,758000.0,15.7804,15.9413,15.7804,15.8966,758000.0
2008-06-23 10:00:00,17.77,17.79,17.66,17.7,1122600.0,15.8877,15.9055,15.7893,15.8251,1122600.0
2008-06-23 10:30:00,17.7,17.83,17.69,17.8,522800.0,15.8251,15.9413,15.8161,15.9145,522800.0
2008-06-23 11:00:00,17.8,17.81,17.56,17.64,470400.0,15.9145,15.9234,15.6999,15.7714,470400.0
2008-06-23 11:30:00,17.64,17.64,17.5,17.59,1008200.0,15.7714,15.7714,15.6463,15.7267,1008200.0
2008-06-23 12:00:00,17.59,17.59,17.42,17.42,1009800.0,15.7267,15.7267,15.5747,15.5747,1009800.0
2008-06-23 12:30:00,17.42,17.57,17.4,17.55,548600.0,15.5747,15.7089,15.5569,15.691,548600.0
2008-06-23 13:00:00,17.55,17.56,17.5,17.54,201000.0,15.691,15.6999,15.6463,15.682,201000.0
2008-06-23 13:30:00,17.54,17.64,17.52,17.64,596600.0,15.682,15.7714,15.6641,15.7714,596600.0
2008-06-23 14:00:00,17.64,17.71,17.62,17.7,605000.0,15.7714,15.834,15.7536,15.8251,605000.0
2008-06-23 14:30:00,17.71,17.72,17.58,17.61,465200.0,15.834,15.843,15.7178,15.7446,465200.0
2008-06-23 15:00:00,17.61,17.67,17.55,17.66,862000.0,15.7446,15.7983,15.691,15.7893,862000.0
2008-06-23 15:30:00,17.66,17.66,17.52,17.57,1789800.0,15.7893,15.7893,15.6641,15.7089,1789800.0
2008-06-24 09:30:00,17.5,17.61,17.21,17.24,1114400.0,15.6463,15.7446,15.387,15.4138,1114400.0
2008-06-24 10:00:00,17.24,17.24,16.95,16.99,1369400.0,15.4138,15.4138,15.1545,15.1903,1369400.0
2008-06-24 10:30:00,16.99,17.23,16.86,17.2,1516800.0,15.1903,15.4049,15.0741,15.378,1516800.0
2008-06-24 11:00:00,17.2,17.31,17.18,17.24,583200.0,15.378,15.4764,15.3602,15.4138,583200.0
2008-06-24 11:30:00,17.24,17.37,17.13,17.36,517400.0,15.4138,15.53,15.3155,15.5211,517400.0
2008-06-24 12:00:00,17.36,17.41,17.32,17.39,441400.0,15.5211,15.5658,15.4853,15.5479,441400.0
2008-06-24 12:30:00,17.39,17.43,17.31,17.36,449800.0,15.5479,15.5837,15.4764,15.5211,449800.0
2008-06-24 13:00:00,17.36,17.39,17.31,17.31,519600.0,15.5211,15.5479,15.4764,15.4764,519600.0
2008-06-24 13:30:00,17.31,17.39,17.29,17.36,395200.0,15.4764,15.5479,15.4585,15.5211,395200.0
2008-06-24 14:00:00,17.36,17.43,17.31,17.31,883800.0,15.5211,15.5837,15.4764,15.4764,883800.0
2008-06-24 14:30:00,17.32,17.32,17.14,17.16,976600.0,15.4853,15.4853,15.3244,15.3423,976600.0
2008-06-24 15:00:00,17.15,17.2,17.11,17.18,950200.0,15.3333,15.378,15.2976,15.3602,950200.0
2008-06-24 15:30:00,17.18,17.23,17.14,17.18,1359600.0,15.3602,15.4049,15.3244,15.3602,1359600.0
2008-06-25 09:30:00,17.29,17.3,17.11,17.23,548600.0,15.4585,15.4675,15.2976,15.4049,548600.0
2008-06-25 10:00:00,17.23,17.24,17.05,17.12,696000.0,15.4049,15.4138,15.2439,15.3065,696000.0
2008-06-25 10:30:00,17.11,17.31,17.1,17.29,1180600.0,15.2976,15.4764,15.2886,15.4585,1180600.0
2008-06-25 11:00:00,17.29,17.33,17.25,17.3,404800.0,15.4585,15.4943,15.4227,15.4675,404800.0
2008-06-25 11:30:00,17.3,17.41,17.29,17.36,305200.0,15.4675,15.5658,15.4585,15.5211,305200.0
2008-06-25 12:00:00,17.36,17.37,17.33,17.35,256200.0,15.5211,15.53,15.4943,15.5122,256200.0
2008-06-25 12:30:00,17.35,17.37,17.24,17.25,363800.0,15.5122,15.53,15.4138,15.4227,363800.0
2008-06-25 13:00:00,17.25,17.29,17.2,17.24,269200.0,15.4227,15.4585,15.378,15.4138,269200.0
2008-06-25 13:30:00,17.24,17.25,17.22,17.22,274600.0,15.4138,15.4227,15.3959,15.3959,274600.0
2008-06-25 14:00:00,17.22,17.41,17.19,17.27,971000.0,15.3959,15.5658,15.3691,15.4406,971000.0
2008-06-25 14:30:00,17.25,17.35,17.16,17.33,774800.0,15.4227,15.5122,15.3423,15.4943,774800.0
2008-06-25 15:00:00,17.33,17.46,17.25,17.31,954600.0,15.4943,15.6105,15.4227,15.4764,954600.0
2008-06-25 15:30:00,17.31,17.32,17.11,17.2,1413200.0,15.4764,15.4853,15.2976,15.378,1413200.0
2008-06-26 09:30:00,16.99,17.03,16.69,16.78,828800.0,15.1903,15.2261,14.9221,15.0025,828800.0
2008-06-26 10:00:00,16.79,16.85,16.6,16.64,805800.0,15.0115,15.0651,14.8416,14.8774,805800.0
2008-06-26 10:30:00,16.64,16.64,16.32,16.36,1345600.0,14.8774,14.8774,14.5913,14.627,1345600.0
2008-06-26 11:00:00,16.36,16.49,16.36,16.44,516600.0,14.627,14.7433,14.627,14.6985,516600.0
2008-06-26 11:30:00,16.45,16.58,16.43,16.5,661600.0,14.7075,14.8237,14.6896,14.7522,661600.0
2008-06-26 12:00:00,16.5,16.53,16.4,16.48,332400.0,14.7522,14.779,14.6628,14.7343,332400.0
2008-06-26 12:30:00,16.48,16.48,16.34,16.4,595400.0,14.7343,14.7343,14.6091,14.6628,595400.0
2008-06-26 13:00:00,16.4,16.42,16.32,16.35,539000.0,14.6628,14.6807,14.5913,14.6181,539000.0
2008-06-26 13:30:00,16.35,16.37,16.28,16.34,646800.0,14.6181,14.636,14.5555,14.6091,646800.0
2008-06-26 14:00:00,16.33,16.44,16.18,16.25,1421800.0,14.6002,14.6985,14.4661,14.5287,1421800.0
2008-06-26 14:30:00,16.25,16.29,16.18,16.26,1345800.0,14.5287,14.5644,14.4661,14.5376,1345800.0
2008-06-26 15:00:00,16.26,16.37,16.25,16.31,934600.0,14.5376,14.636,14.5287,14.5823,934600.0
2008-06-26 15:30:00,16.31,16.41,16.25,16.25,1757600.0,14.5823,14.6717,14.5287,14.5287,1757600.0
2008-06-27 09:30:00,16.3,16.48,16.08,16.37,901400.0,14.5734,14.7343,14.3767,14.636,901400.0
2008-06-27 10:00:00,16.36,16.61,16.34,16.5,1158000.0,14.627,14.8505,14.6091,14.7522,1158000.0
2008-06-27 10:30:00,16.5,16.53,16.31,16.36,1154000.0,14.7522,14.779,14.5823,14.627,1154000.0
2008-06-27 11:00:00,16.37,16.45,16.33,16.43,703600.0,14.636,14.7075,14.6002,14.6896,703600.0
2008-06-27 11:30:00,16.43,16.46,16.36,16.45,189600.0,14.6896,14.7164,14.627,14.7075,189600.0
2008-06-27 12:00:00,16.44,16.52,16.43,16.46,318000.0,14.6985,14.7701,14.6896,14.7164,318000.0
2008-06-27 12:30:00,16.47,16.48,16.35,16.4,223000.0,14.7254,14.7343,14.6181,14.6628,223000.0
2008-06-27 13:00:00,16.4,16.41,16.25,16.26,374800.0,14.6628,14.6717,14.5287,14.5376,374800.0
2008-06-27 13:30:00,16.27,16.35,16.22,16.26,558200.0,14.5466,14.6181,14.5019,14.5376,558200.0
2008-06-27 14:00:00,16.26,16.39,16.25,16.36,745200.0,14.5376,14.6538,14.5287,14.627,745200.0
2008-06-27 14:30:00,16.36,16.48,16.35,16.48,238800.0,14.627,14.7343,14.6181,14.7343,238800.0
2008-06-27 15:00:00,16.48,16.52,16.36,16.39,519000.0,14.7343,14.7701,14.627,14.6538,519000.0
2008-06-27 15:30:00,16.39,16.49,16.36,16.44,918800.0,14.6538,14.7433,14.627,14.6985,918800.0
2008-06-30 09:30:00,16.34,16.38,16.08,16.1,817200.0,14.6091,14.6449,14.3767,14.3946,817200.0
2008-06-30 10:00:00,16.09,16.32,16.09,16.31,405200.0,14.3856,14.5913,14.3856,14.5823,405200.0
2008-06-30 10:30:00,16.31,16.4,16.25,16.36,488600.0,14.5823,14.6628,14.5287,14.627,488600.0
2008-06-30 11:00:00,16.36,16.41,16.32,16.37,379600.0,14.627,14.6717,14.5913,14.636,379600.0
2008-06-30 11:30:00,16.37,16.37,16.28,16.31,721400.0,14.636,14.636,14.5555,14.5823,721400.0
2008-06-30 12:00:00,16.31,16.39,16.28,16.36,332400.0,14.5823,14.6538,14.5555,14.627,332400.0
2008-06-30 12:30:00,16.36,16.36,16.3,16.33,462800.0,14.627,14.627,14.5734,14.6002,462800.0
2008-06-30 13:00:00,16.33,16.38,16.29,16.31,453800.0,14.6002,14.6449,14.5644,14.5823,453800.0
2008-06-30 13:30:00,16.3,16.4,16.25,16.37,736800.0,14.5734,14.6628,14.5287,14.636,736800.0
2008-06-30 14:00:00,16.38,16.39,16.3,16.3,977800.0,14.6449,14.6538,14.5734,14.5734,977800.0
2008-06-30 14:30:00,16.3,16.43,16.28,16.36,915600.0,14.5734,14.6896,14.5555,14.627,915600.0
2008-06-30 15:00:00,16.36,16.45,16.36,16.4,444400.0,14.627,14.7075,14.627,14.6628,444400.0
2008-06-30 15:30:00,16.4,16.41,16.25,16.25,1631600.0,14.6628,14.6717,14.5287,14.5287,1631600.0
2008-07-01 09:30:00,16.14,16.23,15.9,16.01,857400.0,14.4303,14.5108,14.2158,14.3141,857400.0
2008-07-01 10:00:00,16.02,16.14,15.96,16.04,620000.0,14.323,14.4303,14.2694,14.3409,620000.0
2008-07-01 10:30:00,16.03,16.08,15.98,16.08,1106000.0,14.332,14.3767,14.2873,14.3767,1106000.0
2008-07-01 11:00:00,16.08,16.18,16.02,16.05,727800.0,14.3767,14.4661,14.323,14.3499,727800.0
2008-07-01 11:30:00,16.05,16.08,15.87,15.9,450000.0,14.3499,14.3767,14.1889,14.2158,450000.0
2008-07-01 12:00:00,15.9,15.92,15.72,15.8,824600.0,14.2158,14.2336,14.0548,14.1263,824600.0
2008-07-01 12:30:00,15.8,15.87,15.74,15.81,562600.0,14.1263,14.1889,14.0727,14.1353,562600.0
2008-07-01 13:00:00,15.81,15.92,15.79,15.9,819000.0,14.1353,14.2336,14.1174,14.2158,819000.0
2008-07-01 13:30:00,15.9,16.14,15.83,16.09,1085200.0,14.2158,14.4303,14.1532,14.3856,1085200.0
2008-07-01 14:00:00,16.08,16.13,16.0,16.02,1162400.0,14.3767,14.4214,14.3052,14.323,1162400.0
2008-07-01 14:30:00,16.02,16.09,15.99,15.99,1308200.0,14.323,14.3856,14.2962,14.2962,1308200.0
2008-07-01 15:00:00,15.98,16.24,15.95,15.99,1769800.0,14.2873,14.5197,14.2605,14.2962,1769800.0
2008-07-01 15:30:00,15.99,16.06,15.97,15.97,3409800.0,14.2962,14.3588,14.2783,14.2783,3409800.0
2008-07-02 09:30:00,15.88,16.25,15.76,16.03,747000.0,14.1979,14.5287,14.0906,14.332,747000.0
2008-07-02 10:00:00,16.04,16.16,15.99,16.04,577800.0,14.3409,14.4482,14.2962,14.3409,577800.0
2008-07-02 10:30:00,16.04,16.1,15.93,16.08,758800.0,14.3409,14.3946,14.2426,14.3767,758800.0
2008-07-02 11:00:00,16.08,16.13,15.99,16.08,583000.0,14.3767,14.4214,14.2962,14.3767,583000.0
2008-07-02 11:30:00,16.08,16.11,15.86,15.88,490400.0,14.3767,14.4035,14.18,14.1979,490400.0
2008-07-02 12:00:00,15.88,16.04,15.8,15.86,545800.0,14.1979,14.3409,14.1263,14.18,545800.0
2008-07-02 12:30:00,15.86,15.92,15.78,15.88,365800.0,14.18,14.2336,14.1085,14.1979,365800.0
2008-07-02 13:00:00,15.87,15.99,15.86,15.97,356000.0,14.1889,14.2962,14.18,14.2783,356000.0
2008-07-02 13:30:00,15.97,16.1,15.95,16.08,378600.0,14.2783,14.3946,14.2605,14.3767,378600.0
2008-07-02 14:00:00,16.08,16.09,15.9,15.93,524800.0,14.3767,14.3856,14.2158,14.2426,524800.0
2008-07-02 14:30:00,15.93,16.0,15.9,15.97,474400.0,14.2426,14.3052,14.2158,14.2783,474400.0
2008-07-02 15:00:00,15.97,15.97,15.81,15.83,696800.0,14.2783,14.2783,14.1353,14.1532,696800.0
2008-07-02 15:30:00,15.83,15.87,15.65,15.7,1583400.0,14.1532,14.1889,13.9922,14.0369,1583400.0
2008-07-03 09:30:00,16.0,16.14,15.67,16.11,1248200.0,14.3052,14.4303,14.0101,14.4035,1248200.0
2008-07-03 10:00:00,16.11,16.15,15.88,16.01,1259800.0,14.4035,14.4393,14.1979,14.3141,1259800.0
2008-07-03 10:30:00,16.0,16.11,15.88,15.99,825000.0,14.3052,14.4035,14.1979,14.2962,825000.0
2008-07-03 11:00:00,15.99,16.11,15.95,16.1,520400.0,14.2962,14.4035,14.2605,14.3946,520400.0
2008-07-03 11:30:00,16.1,16.11,15.99,16.02,815600.0,14.3946,14.4035,14.2962,14.323,815600.0
2008-07-03 12:00:00,16.02,16.03,15.9,15.96,423800.0,14.323,14.332,14.2158,14.2694,423800.0
2008-07-03 12:30:00,15.96,15.97,15.85,15.9,530800.0,14.2694,14.2783,14.171,14.2158,530800.0
2008-07-07 09:30:00,15.84,16.27,15.78,16.0,1469800.0,14.1621,14.5466,14.1085,14.3052,1469800.0
2008-07-07 10:00:00,16.0,16.05,15.86,15.93,829200.0,14.3052,14.3499,14.18,14.2426,829200.0
2008-07-07 10:30:00,15.93,16.0,15.88,15.89,306800.0,14.2426,14.3052,14.1979,14.2068,306800.0
2008-07-07 11:00:00,15.89,15.99,15.88,15.97,469400.0,14.2068,14.2962,14.1979,14.2783,469400.0
2008-07-07 11:30:00,15.96,16.0,15.83,15.87,304200.0,14.2694,14.3052,14.1532,14.1889,304200.0
2008-07-07 12:00:00,15.86,15.93,15.65,15.65,599800.0,14.18,14.2426,13.9922,13.9922,599800.0
2008-07-07 12:30:00,15.65,15.8,15.55,15.55,775000.0,13.9922,14.1263,13.9028,13.9028,775000.0
2008-07-07 13:00:00,15.55,15.62,15.46,15.47,831200.0,13.9028,13.9654,13.8224,13.8313,831200.0
2008-07-07 13:30:00,15.47,15.53,15.37,15.41,605400.0,13.8313,13.8849,13.7419,13.7777,605400.0
2008-07-07 14:00:00,15.4,15.55,15.36,15.49,594200.0,13.7687,13.9028,13.733,13.8492,594200.0
2008-07-07 14:30:00,15.49,15.53,15.35,15.4,359800.0,13.8492,13.8849,13.724,13.7687,359800.0
2008-07-07 15:00:00,15.4,15.73,15.39,15.73,996600.0,13.7687,14.0638,13.7598,14.0638,996600.0
2008-07-07 15:30:00,15.72,15.88,15.64,15.65,1614000.0,14.0548,14.1979,13.9833,13.9922,1614000.0
2008-07-08 09:30:00,15.63,15.83,15.2,15.5,1320400.0,13.9744,14.1532,13.5899,13.8581,1320400.0
2008-07-08 10:00:00,15.49,15.53,15.2,15.25,789600.0,13.8492,13.8849,13.5899,13.6346,789600.0
2008-07-08 10:30:00,15.24,15.3,15.04,15.08,890400.0,13.6257,13.6793,13.4468,13.4826,890400.0
2008-07-08 11:00:00,15.09,15.21,14.98,15.16,1151600.0,13.4916,13.5988,13.3932,13.5541,1151600.0
2008-07-08 11:30:00,15.15,15.21,15.12,15.2,865400.0,13.5452,13.5988,13.5184,13.5899,865400.0
2008-07-08 12:00:00,15.2,15.31,15.19,15.24,1002000.0,13.5899,13.6882,13.581,13.6257,1002000.0
2008-07-08 12:30:00,15.24,15.4,15.24,15.35,701400.0,13.6257,13.7687,13.6257,13.724,701400.0
2008-07-08 13:00:00,15.34,15.41,15.21,15.25,594000.0,13.7151,13.7777,13.5988,13.6346,594000.0
2008-07-08 13:30:00,15.25,15.25,15.12,15.16,470800.0,13.6346,13.6346,13.5184,13.5541,470800.0
2008-07-08 14:00:00,15.15,15.3,15.14,15.23,522800.0,13.5452,13.6793,13.5363,13.6167,522800.0
2008-07-08 14:30:00,15.22,15.45,15.21,15.45,727000.0,13.6078,13.8134,13.5988,13.8134,727000.0
2008-07-08 15:00:00,15.45,15.51,15.4,15.51,891600.0,13.8134,13.8671,13.7687,13.8671,891600.0
2008-07-08 15:30:00,15.51,15.72,15.48,15.7,2522800.0,13.8671,14.0548,13.8402,14.0369,2522800.0
2008-07-09 09:30:00,15.55,15.99,15.55,15.93,2179600.0,13.9028,14.2962,13.9028,14.2426,2179600.0
2008-07-09 10:00:00,15.93,15.97,15.85,15.91,4262000.0,14.2426,14.2783,14.171,14.2247,4262000.0
2008-07-09 10:30:00,15.9,16.05,15.87,15.97,1621200.0,14.2158,14.3499,14.1889,14.2783,1621200.0
2008-07-09 11:00:00,15.97,16.18,15.97,16.11,1011200.0,14.2783,14.4661,14.2783,14.4035,1011200.0
2008-07-09 11:30:00,16.12,16.12,15.85,15.89,991800.0,14.4124,14.4124,14.171,14.2068,991800.0
2008-07-09 12:00:00,15.89,15.92,15.86,15.88,1097800.0,14.2068,14.2336,14.18,14.1979,1097800.0
2008-07-09 12:30:00,15.88,15.9,15.63,15.68,799800.0,14.1979,14.2158,13.9744,14.0191,799800.0
2008-07-09 13:00:00,15.68,15.69,15.46,15.5,864600.0,14.0191,14.028,13.8224,13.8581,864600.0
2008-07-09 13:30:00,15.5,15.62,15.49,15.61,630200.0,13.8581,13.9654,13.8492,13.9565,630200.0
2008-07-09 14:00:00,15.61,15.63,15.54,15.61,621000.0,13.9565,13.9744,13.8939,13.9565,621000.0
2008-07-09 14:30:00,15.61,15.65,15.39,15.45,909000.0,13.9565,13.9922,13.7598,13.8134,909000.0
2008-07-09 15:00:00,15.45,15.45,15.3,15.3,942000.0,13.8134,13.8134,13.6793,13.6793,942000.0
2008-07-09 15:30:00,15.3,15.31,15.03,15.03,2707200.0,13.6793,13.6882,13.4379,13.4379,2707200.0
2008-07-10 09:30:00,15.15,15.18,14.66,14.77,1518400.0,13.5452,13.572,13.1071,13.2054,1518400.0
2008-07-10 10:00:00,14.78,14.91,14.64,14.9,1354800.0,13.2144,13.3306,13.0892,13.3217,1354800.0
2008-07-10 10:30:00,14.9,14.97,14.74,14.95,1437400.0,13.3217,13.3843,13.1786,13.3664,1437400.0
2008-07-10 11:00:00,14.94,15.02,14.84,14.97,1962600.0,13.3574,13.429,13.268,13.3843,1962600.0
2008-07-10 11:30:00,14.97,15.06,14.93,15.02,733600.0,13.3843,13.4647,13.3485,13.429,733600.0
2008-07-10 12:00:00,15.02,15.11,14.95,14.96,990600.0,13.429,13.5094,13.3664,13.3753,990600.0
2008-07-10 12:30:00,14.97,15.05,14.92,15.02,560000.0,13.3843,13.4558,13.3396,13.429,560000.0
2008-07-10 13:00:00,15.02,15.09,14.97,15.02,878600.0,13.429,13.4916,13.3843,13.429,878600.0
2008-07-10 13:30:00,15.02,15.15,14.97,15.06,1174200.0,13.429,13.5452,13.3843,13.4647,1174200.0
2008-07-10 14:00:00,15.05,15.09,14.94,15.01,2148800.0,13.4558,13.4916,13.3574,13.42,2148800.0
2008-07-10 14:30:00,15.01,15.09,14.88,14.93,2345600.0,13.42,13.4916,13.3038,13.3485,2345600.0
2008-07-10 15:00:00,14.92,15.1,14.9,15.06,1761400.0,13.3396,13.5005,13.3217,13.4647,1761400.0
2008-07-10 15:30:00,15.06,15.15,14.93,15.14,2076200.0,13.4647,13.5452,13.3485,13.5363,2076200.0
2008-07-11 09:30:00,14.36,14.5,13.93,14.4,2646800.0,12.8389,12.964,12.4544,12.8746,2646800.0
2008-07-11 10:00:00,14.39,14.49,14.16,14.22,1189400.0,12.8657,12.9551,12.6601,12.7137,1189400.0
2008-07-11 10:30:00,14.21,14.26,14.02,14.09,1250200.0,12.7048,12.7495,12.5349,12.5975,1250200.0
2008-07-11 11:00:00,14.08,14.14,13.83,13.93,1223400.0,12.5885,12.6422,12.365,12.4544,1223400.0
2008-07-11 11:30:00,13.94,14.06,13.81,13.89,1081000.0,12.4634,12.5707,12.3471,12.4187,1081000.0
2008-07-11 12:00:00,13.9,14.02,13.84,14.0,852600.0,12.4276,12.5349,12.374,12.517,852600.0
2008-07-11 12:30:00,13.99,14.02,13.8,13.88,1105000.0,12.5081,12.5349,12.3382,12.4097,1105000.0
2008-07-11 13:00:00,13.88,14.02,13.83,14.01,648000.0,12.4097,12.5349,12.365,12.526,648000.0
2008-07-11 13:30:00,14.01,14.13,13.99,14.1,748400.0,12.526,12.6332,12.5081,12.6064,748400.0
2008-07-11 14:00:00,14.1,14.2,14.04,14.05,1033200.0,12.6064,12.6958,12.5528,12.5617,1033200.0
2008-07-11 14:30:00,14.05,14.42,14.03,14.3,944000.0,12.5617,12.8925,12.5438,12.7852,944000.0
2008-07-11 15:00:00,14.3,14.52,14.17,14.31,1798000.0,12.7852,12.9819,12.669,12.7942,1798000.0
2008-07-11 15:30:00,14.31,14.32,13.99,14.08,2276000.0,12.7942,12.8031,12.5081,12.5885,2276000.0
2008-07-14 09:30:00,14.19,14.35,14.17,14.21,891800.0,12.6869,12.8299,12.669,12.7048,891800.0
2008-07-14 10:00:00,14.21,14.33,14.14,14.15,1430800.0,12.7048,12.8121,12.6422,12.6511,1430800.0
2008-07-14 10:30:00,14.15,14.22,14.02,14.19,1932200.0,12.6511,12.7137,12.5349,12.6869,1932200.0
2008-07-14 11:00:00,14.2,14.23,14.1,14.17,748200.0,12.6958,12.7226,12.6064,12.669,748200.0
2008-07-14 11:30:00,14.17,14.19,14.02,14.15,871600.0,12.669,12.6869,12.5349,12.6511,871600.0
2008-07-14 12:00:00,14.15,14.18,14.06,14.13,679600.0,12.6511,12.6779,12.5707,12.6332,679600.0
2008-07-14 12:30:00,14.12,14.19,14.1,14.15,527400.0,12.6243,12.6869,12.6064,12.6511,527400.0
2008-07-14 13:00:00,14.16,14.18,14.09,14.17,492200.0,12.6601,12.6779,12.5975,12.669,492200.0
2008-07-14 13:30:00,14.17,14.19,14.11,14.18,670800.0,12.669,12.6869,12.6154,12.6779,670800.0
2008-07-14 14:00:00,14.18,14.18,14.13,14.15,504000.0,12.6779,12.6779,12.6332,12.6511,504000.0
2008-07-14 14:30:00,14.15,14.17,14.09,14.13,597800.0,12.6511,12.669,12.5975,12.6332,597800.0
2008-07-14 15:00:00,14.13,14.17,14.09,14.13,1197400.0,12.6332,12.669,12.5975,12.6332,1197400.0
2008-07-14 15:30:00,14.14,14.2,14.08,14.08,1717400.0,12.6422,12.6958,12.5885,12.5885,1717400.0
2008-07-15 09:30:00,14.12,14.15,13.58,13.6,788400.0,12.6243,12.6511,12.1415,12.1594,788400.0
2008-07-15 10:00:00,13.6,13.61,13.43,13.51,1119200.0,12.1594,12.1683,12.0074,12.0789,1119200.0
2008-07-15 10:30:00,13.51,13.66,13.46,13.65,574000.0,12.0789,12.213,12.0342,12.2041,574000.0
2008-07-15 11:00:00,13.65,13.9,13.65,13.72,848200.0,12.2041,12.4276,12.2041,12.2667,848200.0
2008-07-15 11:30:00,13.73,13.88,13.56,13.83,875400.0,12.2756,12.4097,12.1236,12.365,875400.0
2008-07-15 12:00:00,13.83,13.99,13.81,13.97,689800.0,12.365,12.5081,12.3471,12.4902,689800.0
2008-07-15 12:30:00,13.97,14.09,13.93,14.06,499600.0,12.4902,12.5975,12.4544,12.5707,499600.0
2008-07-15 13:00:00,14.06,14.13,13.96,13.99,785800.0,12.5707,12.6332,12.4812,12.5081,785800.0
2008-07-15 13:30:00,13.99,14.02,13.9,13.97,856200.0,12.5081,12.5349,12.4276,12.4902,856200.0
2008-07-15 14:00:00,13.97,14.03,13.9,13.98,707200.0,12.4902,12.5438,12.4276,12.4991,707200.0
2008-07-15 14:30:00,13.98,14.05,13.97,14.0,1254400.0,12.4991,12.5617,12.4902,12.517,1254400.0
2008-07-15 15:00:00,14.0,14.12,13.99,14.0,1258800.0,12.517,12.6243,12.5081,12.517,1258800.0
2008-07-15 15:30:00,14.01,14.05,13.85,13.85,1672600.0,12.526,12.5617,12.3829,12.3829,1672600.0
2008-07-16 09:30:00,13.84,13.9,13.65,13.9,1375000.0,12.374,12.4276,12.2041,12.4276,1375000.0
2008-07-16 10:00:00,13.9,13.9,13.78,13.84,981200.0,12.4276,12.4276,12.3203,12.374,981200.0
2008-07-16 10:30:00,13.84,14.03,13.8,13.97,581600.0,12.374,12.5438,12.3382,12.4902,581600.0
2008-07-16 11:00:00,13.97,14.1,13.96,14.0,314000.0,12.4902,12.6064,12.4812,12.517,314000.0
2008-07-16 11:30:00,13.99,14.04,13.95,13.99,497000.0,12.5081,12.5528,12.4723,12.5081,497000.0
2008-07-16 12:00:00,13.99,14.04,13.97,14.02,977600.0,12.5081,12.5528,12.4902,12.5349,977600.0
2008-07-16 12:30:00,14.01,14.03,13.96,14.02,554400.0,12.526,12.5438,12.4812,12.5349,554400.0
2008-07-16 13:00:00,14.02,14.14,13.99,14.12,934000.0,12.5349,12.6422,12.5081,12.6243,934000.0
2008-07-16 13:30:00,14.12,14.19,14.1,14.19,554600.0,12.6243,12.6869,12.6064,12.6869,554600.0
2008-07-16 14:00:00,14.19,14.22,14.04,14.16,798000.0,12.6869,12.7137,12.5528,12.6601,798000.0
2008-07-16 14:30:00,14.16,14.18,14.08,14.17,799400.0,12.6601,12.6779,12.5885,12.669,799400.0
2008-07-16 15:00:00,14.17,14.21,14.09,14.11,884800.0,12.669,12.7048,12.5975,12.6154,884800.0
2008-07-16 15:30:00,14.11,14.15,14.06,14.15,1755400.0,12.6154,12.6511,12.5707,12.6511,1755400.0
2008-07-17 09:30:00,14.22,14.49,14.09,14.24,664000.0,12.7137,12.9551,12.5975,12.7316,664000.0
2008-07-17 10:00:00,14.24,14.27,14.06,14.08,388000.0,12.7316,12.7584,12.5707,12.5885,388000.0
2008-07-17 10:30:00,14.08,14.18,14.04,14.07,389000.0,12.5885,12.6779,12.5528,12.5796,389000.0
2008-07-17 11:00:00,14.07,14.12,13.97,14.1,499200.0,12.5796,12.6243,12.4902,12.6064,499200.0
2008-07-17 11:30:00,14.11,14.2,14.08,14.13,228000.0,12.6154,12.6958,12.5885,12.6332,228000.0
2008-07-17 12:00:00,14.13,14.13,14.03,14.05,189800.0,12.6332,12.6332,12.5438,12.5617,189800.0
2008-07-17 12:30:00,14.04,14.07,13.96,14.04,243000.0,12.5528,12.5796,12.4812,12.5528,243000.0
2008-07-17 13:00:00,14.04,14.25,14.02,14.22,439800.0,12.5528,12.7405,12.5349,12.7137,439800.0
2008-07-17 13:30:00,14.21,14.36,14.2,14.35,475400.0,12.7048,12.8389,12.6958,12.8299,475400.0
2008-07-17 14:00:00,14.36,14.51,14.33,14.47,712600.0,12.8389,12.973,12.8121,12.9372,712600.0
2008-07-17 14:30:00,14.47,14.47,14.3,14.31,531000.0,12.9372,12.9372,12.7852,12.7942,531000.0
2008-07-17 15:00:00,14.31,14.37,14.29,14.3,530000.0,12.7942,12.8478,12.7763,12.7852,530000.0
2008-07-17 15:30:00,14.3,14.4,14.24,14.36,1062800.0,12.7852,12.8746,12.7316,12.8389,1062800.0
2008-07-18 09:30:00,14.5,14.5,13.94,14.15,2615600.0,12.964,12.964,12.4634,12.6511,2615600.0
2008-07-18 10:00:00,14.15,14.23,14.05,14.15,1019000.0,12.6511,12.7226,12.5617,12.6511,1019000.0
2008-07-18 10:30:00,14.16,14.17,14.05,14.09,601200.0,12.6601,12.669,12.5617,12.5975,601200.0
2008-07-18 11:00:00,14.1,14.28,14.06,14.15,658600.0,12.6064,12.7674,12.5707,12.6511,658600.0
2008-07-18 11:30:00,14.15,14.2,14.11,14.13,476400.0,12.6511,12.6958,12.6154,12.6332,476400.0
2008-07-18 12:00:00,14.13,14.19,14.09,14.11,802600.0,12.6332,12.6869,12.5975,12.6154,802600.0
2008-07-18 12:30:00,14.11,14.13,14.02,14.02,628000.0,12.6154,12.6332,12.5349,12.5349,628000.0
2008-07-18 13:00:00,14.01,14.06,13.99,14.03,1084000.0,12.526,12.5707,12.5081,12.5438,1084000.0
2008-07-18 13:30:00,14.02,14.08,14.0,14.04,682000.0,12.5349,12.5885,12.517,12.5528,682000.0
2008-07-18 14:00:00,14.03,14.1,14.01,14.05,652000.0,12.5438,12.6064,12.526,12.5617,652000.0
2008-07-18 14:30:00,14.05,14.05,13.98,14.02,856800.0,12.5617,12.5617,12.4991,12.5349,856800.0
2008-07-18 15:00:00,14.02,14.03,13.97,14.0,946600.0,12.5349,12.5438,12.4902,12.517,946600.0
2008-07-18 15:30:00,13.99,14.09,13.99,14.07,1309400.0,12.5081,12.5975,12.5081,12.5796,1309400.0
2008-07-21 09:30:00,14.44,14.44,14.15,14.38,1208000.0,12.9104,12.9104,12.6511,12.8568,1208000.0
2008-07-21 10:00:00,14.38,14.43,14.17,14.21,1167200.0,12.8568,12.9015,12.669,12.7048,1167200.0
2008-07-21 10:30:00,14.21,14.26,14.19,14.23,724400.0,12.7048,12.7495,12.6869,12.7226,724400.0
2008-07-21 11:00:00,14.22,14.22,14.12,14.19,443000.0,12.7137,12.7137,12.6243,12.6869,443000.0
2008-07-21 11:30:00,14.19,14.19,13.97,13.99,639800.0,12.6869,12.6869,12.4902,12.5081,639800.0
2008-07-21 12:00:00,13.99,14.05,13.88,14.04,945000.0,12.5081,12.5617,12.4097,12.5528,945000.0
2008-07-21 12:30:00,14.05,14.15,14.05,14.08,333400.0,12.5617,12.6511,12.5617,12.5885,333400.0
2008-07-21 13:00:00,14.08,14.17,14.07,14.11,487200.0,12.5885,12.669,12.5796,12.6154,487200.0
2008-07-21 13:30:00,14.11,14.13,14.06,14.07,247200.0,12.6154,12.6332,12.5707,12.5796,247200.0
2008-07-21 14:00:00,14.08,14.1,14.02,14.02,656200.0,12.5885,12.6064,12.5349,12.5349,656200.0
2008-07-21 14:30:00,14.02,14.03,13.92,13.93,1092200.0,12.5349,12.5438,12.4455,12.4544,1092200.0
2008-07-21 15:00:00,13.93,14.06,13.92,13.99,1123800.0,12.4544,12.5707,12.4455,12.5081,1123800.0
2008-07-21 15:30:00,13.99,14.06,13.97,14.0,1168400.0,12.5081,12.5707,12.4902,12.517,1168400.0
2008-07-22 09:30:00,13.97,14.0,13.76,13.8,1166400.0,12.4902,12.517,12.3024,12.3382,1166400.0
2008-07-22 10:00:00,13.8,13.86,13.68,13.76,1369000.0,12.3382,12.3918,12.2309,12.3024,1369000.0
2008-07-22 10:30:00,13.76,13.8,13.65,13.75,928600.0,12.3024,12.3382,12.2041,12.2935,928600.0
2008-07-22 11:00:00,13.76,13.88,13.74,13.87,1537800.0,12.3024,12.4097,12.2846,12.4008,1537800.0
2008-07-22 11:30:00,13.87,13.88,13.74,13.78,980800.0,12.4008,12.4097,12.2846,12.3203,980800.0
2008-07-22 12:00:00,13.78,13.84,13.77,13.81,1059200.0,12.3203,12.374,12.3114,12.3471,1059200.0
2008-07-22 12:30:00,13.81,13.86,13.8,13.85,593600.0,12.3471,12.3918,12.3382,12.3829,593600.0
2008-07-22 13:00:00,13.85,13.95,13.84,13.9,924800.0,12.3829,12.4723,12.374,12.4276,924800.0
2008-07-22 13:30:00,13.9,13.94,13.87,13.9,721000.0,12.4276,12.4634,12.4008,12.4276,721000.0
2008-07-22 14:00:00,13.9,13.92,13.83,13.88,672800.0,12.4276,12.4455,12.365,12.4097,672800.0
2008-07-22 14:30:00,13.87,13.97,13.85,13.92,631200.0,12.4008,12.4902,12.3829,12.4455,631200.0
2008-07-22 15:00:00,13.93,13.93,13.85,13.87,750000.0,12.4544,12.4544,12.3829,12.4008,750000.0
2008-07-22 15:30:00,13.87,13.96,13.86,13.9,1837200.0,12.4008,12.4812,12.3918,12.4276,1837200.0
2008-07-23 09:30:00,13.89,14.14,13.89,14.12,519800.0,12.4187,12.6422,12.4187,12.6243,519800.0
2008-07-23 10:00:00,14.13,14.43,14.1,14.4,1069400.0,12.6332,12.9015,12.6064,12.8746,1069400.0
2008-07-23 10:30:00,14.41,14.55,14.38,14.38,1060200.0,12.8836,13.0088,12.8568,12.8568,1060200.0
2008-07-23 11:00:00,14.38,14.39,14.29,14.37,484800.0,12.8568,12.8657,12.7763,12.8478,484800.0
2008-07-23 11:30:00,14.37,14.43,14.29,14.33,473800.0,12.8478,12.9015,12.7763,12.8121,473800.0
2008-07-23 12:00:00,14.33,14.38,14.22,14.24,681600.0,12.8121,12.8568,12.7137,12.7316,681600.0
2008-07-23 12:30:00,14.24,14.29,14.19,14.28,652600.0,12.7316,12.7763,12.6869,12.7674,652600.0
2008-07-23 13:00:00,14.29,14.29,14.19,14.21,653200.0,12.7763,12.7763,12.6869,12.7048,653200.0
2008-07-23 13:30:00,14.21,14.29,14.18,14.21,584800.0,12.7048,12.7763,12.6779,12.7048,584800.0
2008-07-23 14:00:00,14.2,14.31,14.18,14.31,652200.0,12.6958,12.7942,12.6779,12.7942,652200.0
2008-07-23 14:30:00,14.31,14.33,14.23,14.3,548800.0,12.7942,12.8121,12.7226,12.7852,548800.0
2008-07-23 15:00:00,14.3,14.31,14.22,14.24,912400.0,12.7852,12.7942,12.7137,12.7316,912400.0
2008-07-23 15:30:00,14.24,14.36,14.22,14.29,1524200.0,12.7316,12.8389,12.7137,12.7763,1524200.0
2008-07-24 09:30:00,14.22,14.38,13.81,13.95,760400.0,12.7137,12.8568,12.3471,12.4723,760400.0
2008-07-24 10:00:00,13.95,13.95,13.78,13.89,688800.0,12.4723,12.4723,12.3203,12.4187,688800.0
2008-07-24 10:30:00,13.89,14.0,13.88,13.94,374200.0,12.4187,12.517,12.4097,12.4634,374200.0
2008-07-24 11:00:00,13.94,13.97,13.77,13.78,768400.0,12.4634,12.4902,12.3114,12.3203,768400.0
2008-07-24 11:30:00,13.77,13.81,13.75,13.81,395600.0,12.3114,12.3471,12.2935,12.3471,395600.0
2008-07-24 12:00:00,13.81,13.83,13.75,13.75,189800.0,12.3471,12.365,12.2935,12.2935,189800.0
2008-07-24 12:30:00,13.76,13.79,13.62,13.62,861000.0,12.3024,12.3293,12.1773,12.1773,861000.0
2008-07-24 13:00:00,13.62,13.62,13.49,13.51,1004400.0,12.1773,12.1773,12.061,12.0789,1004400.0
2008-07-24 13:30:00,13.51,13.62,13.45,13.55,1374600.0,12.0789,12.1773,12.0253,12.1147,1374600.0
2008-07-24 14:00:00,13.55,13.58,13.49,13.56,1223000.0,12.1147,12.1415,12.061,12.1236,1223000.0
2008-07-24 14:30:00,13.56,13.58,13.45,13.5,598800.0,12.1236,12.1415,12.0253,12.07,598800.0
2008-07-24 15:00:00,13.49,13.56,13.39,13.45,993600.0,12.061,12.1236,11.9716,12.0253,993600.0
2008-07-24 15:30:00,13.45,13.47,13.3,13.3,2173200.0,12.0253,12.0432,11.8912,11.8912,2173200.0
2008-07-25 09:30:00,13.45,13.72,13.34,13.72,1512000.0,12.0253,12.2667,11.9269,12.2667,1512000.0
2008-07-25 10:00:00,13.72,13.72,13.43,13.45,1013000.0,12.2667,12.2667,12.0074,12.0253,1013000.0
2008-07-25 10:30:00,13.45,13.63,13.43,13.62,780600.0,12.0253,12.1862,12.0074,12.1773,780600.0
2008-07-25 11:00:00,13.63,13.65,13.56,13.6,354800.0,12.1862,12.2041,12.1236,12.1594,354800.0
2008-07-25 11:30:00,13.6,13.63,13.52,13.56,583200.0,12.1594,12.1862,12.0879,12.1236,583200.0
2008-07-25 12:00:00,13.56,13.59,13.51,13.58,600200.0,12.1236,12.1504,12.0789,12.1415,600200.0
2008-07-25 12:30:00,13.58,13.61,13.56,13.58,345400.0,12.1415,12.1683,12.1236,12.1415,345400.0
2008-07-25 13:00:00,13.58,13.62,13.52,13.53,504400.0,12.1415,12.1773,12.0879,12.0968,504400.0
2008-07-25 13:30:00,13.53,13.56,13.49,13.51,449600.0,12.0968,12.1236,12.061,12.0789,449600.0
2008-07-25 14:00:00,13.51,13.55,13.49,13.54,702400.0,12.0789,12.1147,12.061,12.1057,702400.0
2008-07-25 14:30:00,13.54,13.6,13.52,13.58,787800.0,12.1057,12.1594,12.0879,12.1415,787800.0
2008-07-25 15:00:00,13.58,13.59,13.49,13.5,838200.0,12.1415,12.1504,12.061,12.07,838200.0
2008-07-25 15:30:00,13.5,13.56,13.49,13.53,1784200.0,12.07,12.1236,12.061,12.0968,1784200.0
2008-07-28 09:30:00,13.67,13.84,13.41,13.73,1206200.0,12.222,12.374,11.9895,12.2756,1206200.0
2008-07-28 10:00:00,13.73,13.79,13.69,13.75,712000.0,12.2756,12.3293,12.2399,12.2935,712000.0
2008-07-28 10:30:00,13.75,13.77,13.68,13.72,484400.0,12.2935,12.3114,12.2309,12.2667,484400.0
2008-07-28 11:00:00,13.72,13.72,13.47,13.55,1146000.0,12.2667,12.2667,12.0432,12.1147,1146000.0
2008-07-28 11:30:00,13.55,13.61,13.43,13.59,1328400.0,12.1147,12.1683,12.0074,12.1504,1328400.0
2008-07-28 12:00:00,13.59,13.65,13.58,13.63,1019800.0,12.1504,12.2041,12.1415,12.1862,1019800.0
2008-07-28 12:30:00,13.63,13.63,13.49,13.53,1382600.0,12.1862,12.1862,12.061,12.0968,1382600.0
2008-07-28 13:00:00,13.53,13.53,13.47,13.47,976600.0,12.0968,12.0968,12.0432,12.0432,976600.0
2008-07-28 13:30:00,13.47,13.51,13.42,13.49,428200.0,12.0432,12.0789,11.9985,12.061,428200.0
2008-07-28 14:00:00,13.49,13.49,13.38,13.42,498600.0,12.061,12.061,11.9627,11.9985,498600.0
2008-07-28 14:30:00,13.42,13.5,13.42,13.44,941000.0,11.9985,12.07,11.9985,12.0163,941000.0
2008-07-28 15:00:00,13.44,13.52,13.44,13.46,1780000.0,12.0163,12.0879,12.0163,12.0342,1780000.0
2008-07-28 15:30:00,13.46,13.47,13.36,13.38,1822600.0,12.0342,12.0432,11.9448,11.9627,1822600.0
2008-07-29 09:30:00,13.34,13.68,13.34,13.55,994400.0,11.9269,12.2309,11.9269,12.1147,994400.0
2008-07-29 10:00:00,13.55,13.8,13.55,13.77,1760200.0,12.1147,12.3382,12.1147,12.3114,1760200.0
2008-07-29 10:30:00,13.76,14.01,13.76,13.95,1370200.0,12.3024,12.526,12.3024,12.4723,1370200.0
2008-07-29 11:00:00,13.95,13.97,13.85,13.95,637600.0,12.4723,12.4902,12.3829,12.4723,637600.0
2008-07-29 11:30:00,13.95,13.98,13.93,13.96,662800.0,12.4723,12.4991,12.4544,12.4812,662800.0
2008-07-29 12:00:00,13.96,13.99,13.93,13.96,694000.0,12.4812,12.5081,12.4544,12.4812,694000.0
2008-07-29 12:30:00,13.97,13.97,13.88,13.93,592800.0,12.4902,12.4902,12.4097,12.4544,592800.0
2008-07-29 13:00:00,13.92,13.92,13.78,13.83,1011200.0,12.4455,12.4455,12.3203,12.365,1011200.0
2008-07-29 13:30:00,13.83,13.85,13.8,13.84,900400.0,12.365,12.3829,12.3382,12.374,900400.0
2008-07-29 14:00:00,13.84,13.86,13.75,13.8,835400.0,12.374,12.3918,12.2935,12.3382,835400.0
2008-07-29 14:30:00,13.79,13.81,13.72,13.76,1078800.0,12.3293,12.3471,12.2667,12.3024,1078800.0
2008-07-29 15:00:00,13.76,13.9,13.75,13.86,1115200.0,12.3024,12.4276,12.2935,12.3918,1115200.0
2008-07-29 15:30:00,13.86,13.95,13.82,13.9,1776400.0,12.3918,12.4723,12.3561,12.4276,1776400.0
2008-07-30 09:30:00,14.02,14.24,13.98,14.21,1429200.0,12.5349,12.7316,12.4991,12.7048,1429200.0
2008-07-30 10:00:00,14.21,14.28,14.15,14.2,1067800.0,12.7048,12.7674,12.6511,12.6958,1067800.0
2008-07-30 10:30:00,14.21,14.21,14.03,14.09,525000.0,12.7048,12.7048,12.5438,12.5975,525000.0
2008-07-30 11:00:00,14.09,14.15,14.03,14.07,605800.0,12.5975,12.6511,12.5438,12.5796,605800.0
2008-07-30 11:30:00,14.08,14.14,14.04,14.11,381600.0,12.5885,12.6422,12.5528,12.6154,381600.0
2008-07-30 12:00:00,14.11,14.15,14.05,14.08,496600.0,12.6154,12.6511,12.5617,12.5885,496600.0
2008-07-30 12:30:00,14.08,14.09,13.88,13.95,575800.0,12.5885,12.5975,12.4097,12.4723,575800.0
2008-07-30 13:00:00,13.95,13.95,13.84,13.88,528200.0,12.4723,12.4723,12.374,12.4097,528200.0
2008-07-30 13:30:00,13.89,13.94,13.84,13.9,416600.0,12.4187,12.4634,12.374,12.4276,416600.0
2008-07-30 14:00:00,13.9,13.95,13.86,13.93,604200.0,12.4276,12.4723,12.3918,12.4544,604200.0
2008-07-30 14:30:00,13.93,14.04,13.89,14.02,1277000.0,12.4544,12.5528,12.4187,12.5349,1277000.0
2008-07-30 15:00:00,14.03,14.08,13.92,14.08,1034600.0,12.5438,12.5885,12.4455,12.5885,1034600.0
2008-07-30 15:30:00,14.08,14.13,14.02,14.1,1790600.0,12.5885,12.6332,12.5349,12.6064,1790600.0
2008-07-31 09:30:00,13.81,13.94,13.5,13.88,3270200.0,12.3471,12.4634,12.07,12.4097,3270200.0
2008-07-31 10:00:00,13.88,14.02,13.75,13.98,1642600.0,12.4097,12.5349,12.2935,12.4991,1642600.0
2008-07-31 10:30:00,13.98,14.0,13.86,13.91,825800.0,12.4991,12.517,12.3918,12.4365,825800.0
2008-07-31 11:00:00,13.91,13.94,13.78,13.8,777800.0,12.4365,12.4634,12.3203,12.3382,777800.0
2008-07-31 11:30:00,13.8,13.81,13.65,13.79,1043400.0,12.3382,12.3471,12.2041,12.3293,1043400.0
2008-07-31 12:00:00,13.79,13.81,13.64,13.72,558800.0,12.3293,12.3471,12.1951,12.2667,558800.0
2008-07-31 12:30:00,13.72,13.96,13.72,13.86,984600.0,12.2667,12.4812,12.2667,12.3918,984600.0
2008-07-31 13:00:00,13.86,13.9,13.81,13.87,949000.0,12.3918,12.4276,12.3471,12.4008,949000.0
2008-07-31 13:30:00,13.87,13.95,13.83,13.92,1104800.0,12.4008,12.4723,12.365,12.4455,1104800.0
2008-07-31 14:00:00,13.92,14.1,13.9,14.02,780000.0,12.4455,12.6064,12.4276,12.5349,780000.0
2008-07-31 14:30:00,14.02,14.19,14.02,14.12,1081000.0,12.5349,12.6869,12.5349,12.6243,1081000.0
2008-07-31 15:00:00,14.12,14.19,14.02,14.02,1734000.0,12.6243,12.6869,12.5349,12.5349,1734000.0
2008-07-31 15:30:00,14.03,14.2,13.93,14.02,3461000.0,12.5438,12.6958,12.4544,12.5349,3461000.0
2008-08-01 09:30:00,14.13,14.64,14.1,14.43,4856600.0,12.6332,13.0892,12.6064,12.9015,4856600.0
2008-08-01 10:00:00,14.43,14.75,14.24,14.6,3122400.0,12.9015,13.1876,12.7316,13.0535,3122400.0
2008-08-01 10:30:00,14.6,14.81,14.59,14.67,2765400.0,13.0535,13.2412,13.0445,13.116,2765400.0
2008-08-01 11:00:00,14.67,14.68,14.45,14.55,1970400.0,13.116,13.125,12.9193,13.0088,1970400.0
2008-08-01 11:30:00,14.55,14.65,14.54,14.55,955400.0,13.0088,13.0982,12.9998,13.0088,955400.0
2008-08-01 12:00:00,14.55,14.58,14.52,14.56,1360400.0,13.0088,13.0356,12.9819,13.0177,1360400.0
2008-08-01 12:30:00,14.56,14.63,14.55,14.58,1685000.0,13.0177,13.0803,13.0088,13.0356,1685000.0
2008-08-01 13:00:00,14.58,14.74,14.56,14.74,817000.0,13.0356,13.1786,13.0177,13.1786,817000.0
2008-08-01 13:30:00,14.74,14.76,14.64,14.72,1715000.0,13.1786,13.1965,13.0892,13.1607,1715000.0
2008-08-01 14:00:00,14.71,14.72,14.61,14.62,1490200.0,13.1518,13.1607,13.0624,13.0713,1490200.0
2008-08-01 14:30:00,14.62,14.7,14.62,14.65,852200.0,13.0713,13.1429,13.0713,13.0982,852200.0
2008-08-01 15:00:00,14.65,14.74,14.63,14.7,1663600.0,13.0982,13.1786,13.0803,13.1429,1663600.0
2008-08-01 15:30:00,14.7,14.75,14.68,14.72,2836400.0,13.1429,13.1876,13.125,13.1607,2836400.0
2008-08-04 09:30:00,14.78,14.79,14.38,14.47,986800.0,13.2144,13.2233,12.8568,12.9372,986800.0
2008-08-04 10:00:00,14.47,14.51,14.31,14.37,1265800.0,12.9372,12.973,12.7942,12.8478,1265800.0
2008-08-04 10:30:00,14.38,14.47,14.36,14.38,597400.0,12.8568,12.9372,12.8389,12.8568,597400.0
2008-08-04 11:00:00,14.38,14.42,14.37,14.4,515800.0,12.8568,12.8925,12.8478,12.8746,515800.0
2008-08-04 11:30:00,14.4,14.51,14.39,14.5,584200.0,12.8746,12.973,12.8657,12.964,584200.0
2008-08-04 12:00:00,14.51,14.53,14.49,14.51,460200.0,12.973,12.9909,12.9551,12.973,460200.0
2008-08-04 12:30:00,14.51,14.51,14.42,14.43,549800.0,12.973,12.973,12.8925,12.9015,549800.0
2008-08-04 13:00:00,14.43,14.43,14.38,14.4,431600.0,12.9015,12.9015,12.8568,12.8746,431600.0
2008-08-04 13:30:00,14.4,14.43,14.4,14.42,517200.0,12.8746,12.9015,12.8746,12.8925,517200.0
2008-08-04 14:00:00,14.41,14.5,14.4,14.47,549000.0,12.8836,12.964,12.8746,12.9372,549000.0
2008-08-04 14:30:00,14.47,14.51,14.46,14.48,546400.0,12.9372,12.973,12.9283,12.9462,546400.0
2008-08-04 15:00:00,14.48,14.49,14.43,14.43,689000.0,12.9462,12.9551,12.9015,12.9015,689000.0
2008-08-04 15:30:00,14.43,14.47,14.37,14.43,1420200.0,12.9015,12.9372,12.8478,12.9015,1420200.0
2008-08-05 09:30:00,14.63,14.74,14.46,14.53,1116200.0,13.0803,13.1786,12.9283,12.9909,1116200.0
2008-08-05 10:00:00,14.52,14.63,14.48,14.5,839200.0,12.9819,13.0803,12.9462,12.964,839200.0
2008-08-05 10:30:00,14.51,14.57,14.45,14.46,634200.0,12.973,13.0266,12.9193,12.9283,634200.0
2008-08-05 11:00:00,14.46,14.55,14.46,14.49,278000.0,12.9283,13.0088,12.9283,12.9551,278000.0
2008-08-05 11:30:00,14.5,14.51,14.45,14.47,468800.0,12.964,12.973,12.9193,12.9372,468800.0
2008-08-05 12:00:00,14.47,14.5,14.45,14.48,370200.0,12.9372,12.964,12.9193,12.9462,370200.0
2008-08-05 12:30:00,14.48,14.48,14.41,14.44,522400.0,12.9462,12.9462,12.8836,12.9104,522400.0
2008-08-05 13:00:00,14.44,14.48,14.44,14.47,204000.0,12.9104,12.9462,12.9104,12.9372,204000.0
2008-08-05 13:30:00,14.47,14.5,14.46,14.46,275200.0,12.9372,12.964,12.9283,12.9283,275200.0
2008-08-05 14:00:00,14.46,14.52,14.4,14.52,968000.0,12.9283,12.9819,12.8746,12.9819,968000.0
2008-08-05 14:30:00,14.51,14.66,14.49,14.63,1230400.0,12.973,13.1071,12.9551,13.0803,1230400.0
2008-08-05 15:00:00,14.63,14.65,14.59,14.64,1204200.0,13.0803,13.0982,13.0445,13.0892,1204200.0
2008-08-05 15:30:00,14.64,14.85,14.63,14.83,2633400.0,13.0892,13.277,13.0803,13.2591,2633400.0
2008-08-06 09:30:00,14.39,14.89,14.39,14.71,721000.0,12.8657,13.3127,12.8657,13.1518,721000.0
2008-08-06 10:00:00,14.72,14.72,14.63,14.69,467000.0,13.1607,13.1607,13.0803,13.1339,467000.0
2008-08-06 10:30:00,14.69,14.72,14.65,14.68,532600.0,13.1339,13.1607,13.0982,13.125,532600.0
2008-08-06 11:00:00,14.68,14.88,14.65,14.87,429000.0,13.125,13.3038,13.0982,13.2949,429000.0
2008-08-06 11:30:00,14.86,14.96,14.85,14.88,625000.0,13.2859,13.3753,13.277,13.3038,625000.0
2008-08-06 12:00:00,14.88,14.94,14.88,14.92,360800.0,13.3038,13.3574,13.3038,13.3396,360800.0
2008-08-06 12:30:00,14.92,15.0,14.9,14.9,432600.0,13.3396,13.4111,13.3217,13.3217,432600.0
2008-08-06 13:00:00,14.9,14.9,14.85,14.9,548200.0,13.3217,13.3217,13.277,13.3217,548200.0
2008-08-06 13:30:00,14.9,14.93,14.89,14.93,701400.0,13.3217,13.3485,13.3127,13.3485,701400.0
2008-08-06 14:00:00,14.93,15.02,14.91,15.0,862600.0,13.3485,13.429,13.3306,13.4111,862600.0
2008-08-06 14:30:00,15.0,15.18,14.99,15.17,1060400.0,13.4111,13.572,13.4021,13.5631,1060400.0
2008-08-06 15:00:00,15.17,15.19,15.13,15.16,944600.0,13.5631,13.581,13.5273,13.5541,944600.0
2008-08-06 15:30:00,15.16,15.19,15.13,15.13,1460200.0,13.5541,13.581,13.5273,13.5273,1460200.0
2008-08-07 09:30:00,15.07,15.1,14.87,14.9,860400.0,13.4737,13.5005,13.2949,13.3217,860400.0
2008-08-07 10:00:00,14.9,14.96,14.86,14.88,779600.0,13.3217,13.3753,13.2859,13.3038,779600.0
2008-08-07 10:30:00,14.89,14.92,14.82,14.86,758800.0,13.3127,13.3396,13.2502,13.2859,758800.0
2008-08-07 11:00:00,14.85,14.88,14.82,14.88,662600.0,13.277,13.3038,13.2502,13.3038,662600.0
2008-08-07 11:30:00,14.88,14.9,14.83,14.84,509600.0,13.3038,13.3217,13.2591,13.268,509600.0
2008-08-07 12:00:00,14.84,14.9,14.79,14.89,531400.0,13.268,13.3217,13.2233,13.3127,531400.0
2008-08-07 12:30:00,14.89,14.93,14.88,14.88,1006400.0,13.3127,13.3485,13.3038,13.3038,1006400.0
2008-08-07 13:00:00,14.88,14.93,14.88,14.9,564600.0,13.3038,13.3485,13.3038,13.3217,564600.0
2008-08-07 13:30:00,14.9,14.9,14.88,14.88,606600.0,13.3217,13.3217,13.3038,13.3038,606600.0
2008-08-07 14:00:00,14.88,14.9,14.87,14.89,693200.0,13.3038,13.3217,13.2949,13.3127,693200.0
2008-08-07 14:30:00,14.9,14.9,14.85,14.88,869800.0,13.3217,13.3217,13.277,13.3038,869800.0
2008-08-07 15:00:00,14.88,14.9,14.81,14.88,1145200.0,13.3038,13.3217,13.2412,13.3038,1145200.0
2008-08-07 15:30:00,14.88,14.88,14.77,14.84,1508800.0,13.3038,13.3038,13.2054,13.268,1508800.0
2008-08-08 09:30:00,14.9,15.09,14.71,15.05,758000.0,13.3217,13.4916,13.1518,13.4558,758000.0
2008-08-08 10:00:00,15.06,15.31,15.06,15.26,1500800.0,13.4647,13.6882,13.4647,13.6435,1500800.0
2008-08-08 10:30:00,15.26,15.36,15.24,15.34,866800.0,13.6435,13.733,13.6257,13.7151,866800.0
2008-08-08 11:00:00,15.35,15.36,15.28,15.29,653000.0,13.724,13.733,13.6614,13.6704,653000.0
2008-08-08 11:30:00,15.29,15.38,15.28,15.38,628600.0,13.6704,13.7508,13.6614,13.7508,628600.0
2008-08-08 12:00:00,15.38,15.56,15.38,15.5,1048200.0,13.7508,13.9118,13.7508,13.8581,1048200.0
2008-08-08 12:30:00,15.49,15.49,15.3,15.31,1080400.0,13.8492,13.8492,13.6793,13.6882,1080400.0
2008-08-08 13:00:00,15.31,15.4,15.28,15.39,579200.0,13.6882,13.7687,13.6614,13.7598,579200.0
2008-08-08 13:30:00,15.39,15.42,15.33,15.36,519400.0,13.7598,13.7866,13.7061,13.733,519400.0
2008-08-08 14:00:00,15.36,15.46,15.34,15.45,580800.0,13.733,13.8224,13.7151,13.8134,580800.0
2008-08-08 14:30:00,15.45,15.5,15.43,15.45,619000.0,13.8134,13.8581,13.7955,13.8134,619000.0
2008-08-08 15:00:00,15.45,15.47,15.36,15.4,967200.0,13.8134,13.8313,13.733,13.7687,967200.0
2008-08-08 15:30:00,15.4,15.41,15.33,15.37,1810800.0,13.7687,13.7777,13.7061,13.7419,1810800.0
2008-08-11 09:30:00,15.2,15.37,15.15,15.36,699400.0,13.5899,13.7419,13.5452,13.733,699400.0
2008-08-11 10:00:00,15.36,15.38,15.27,15.35,492400.0,13.733,13.7508,13.6525,13.724,492400.0
2008-08-11 10:30:00,15.33,15.52,15.32,15.48,548200.0,13.7061,13.876,13.6972,13.8402,548200.0
2008-08-11 11:00:00,15.49,15.61,15.47,15.59,455000.0,13.8492,13.9565,13.8313,13.9386,455000.0
2008-08-11 11:30:00,15.59,15.84,15.58,15.83,930600.0,13.9386,14.1621,13.9296,14.1532,930600.0
2008-08-11 12:00:00,15.83,15.85,15.74,15.76,686800.0,14.1532,14.171,14.0727,14.0906,686800.0
2008-08-11 12:30:00,15.76,15.77,15.66,15.67,595400.0,14.0906,14.0995,14.0012,14.0101,595400.0
2008-08-11 13:00:00,15.67,15.75,15.64,15.71,593000.0,14.0101,14.0816,13.9833,14.0459,593000.0
2008-08-11 13:30:00,15.71,15.84,15.7,15.78,981200.0,14.0459,14.1621,14.0369,14.1085,981200.0
2008-08-11 14:00:00,15.78,15.81,15.66,15.66,1349200.0,14.1085,14.1353,14.0012,14.0012,1349200.0
2008-08-11 14:30:00,15.67,15.67,15.52,15.58,1381600.0,14.0101,14.0101,13.876,13.9296,1381600.0
2008-08-11 15:00:00,15.58,15.68,15.56,15.59,1321600.0,13.9296,14.0191,13.9118,13.9386,1321600.0
2008-08-11 15:30:00,15.59,15.66,15.49,15.64,1732000.0,13.9386,14.0012,13.8492,13.9833,1732000.0
2008-08-12 09:30:00,15.46,15.56,15.27,15.42,621600.0,13.8224,13.9118,13.6525,13.7866,621600.0
2008-08-12 10:00:00,15.42,15.57,15.4,15.42,908600.0,13.7866,13.9207,13.7687,13.7866,908600.0
2008-08-12 10:30:00,15.42,15.45,15.36,15.42,402800.0,13.7866,13.8134,13.733,13.7866,402800.0
2008-08-12 11:00:00,15.42,15.55,15.4,15.54,474200.0,13.7866,13.9028,13.7687,13.8939,474200.0
2008-08-12 11:30:00,15.54,15.55,15.47,15.47,483200.0,13.8939,13.9028,13.8313,13.8313,483200.0
2008-08-12 12:00:00,15.47,15.5,15.45,15.47,403400.0,13.8313,13.8581,13.8134,13.8313,403400.0
2008-08-12 12:30:00,15.47,15.51,15.43,15.51,319200.0,13.8313,13.8671,13.7955,13.8671,319200.0
2008-08-12 13:00:00,15.51,15.53,15.47,15.47,219000.0,13.8671,13.8849,13.8313,13.8313,219000.0
2008-08-12 13:30:00,15.48,15.51,15.41,15.44,220000.0,13.8402,13.8671,13.7777,13.8045,220000.0
2008-08-12 14:00:00,15.44,15.55,15.44,15.54,320400.0,13.8045,13.9028,13.8045,13.8939,320400.0
2008-08-12 14:30:00,15.54,15.54,15.47,15.47,257400.0,13.8939,13.8939,13.8313,13.8313,257400.0
2008-08-12 15:00:00,15.47,15.48,15.39,15.44,923200.0,13.8313,13.8402,13.7598,13.8045,923200.0
2008-08-12 15:30:00,15.44,15.45,15.34,15.44,1154800.0,13.8045,13.8134,13.7151,13.8045,1154800.0
2008-08-13 09:30:00,15.35,15.59,15.29,15.38,411000.0,13.724,13.9386,13.6704,13.7508,411000.0
2008-08-13 10:00:00,15.38,15.54,15.33,15.38,352800.0,13.7508,13.8939,13.7061,13.7508,352800.0
2008-08-13 10:30:00,15.37,15.42,15.27,15.28,508200.0,13.7419,13.7866,13.6525,13.6614,508200.0
2008-08-13 11:00:00,15.28,15.31,15.19,15.26,348600.0,13.6614,13.6882,13.581,13.6435,348600.0
2008-08-13 11:30:00,15.26,15.26,15.1,15.15,553000.0,13.6435,13.6435,13.5005,13.5452,553000.0
2008-08-13 12:00:00,15.14,15.24,15.11,15.12,423000.0,13.5363,13.6257,13.5094,13.5184,423000.0
2008-08-13 12:30:00,15.12,15.15,15.06,15.12,371400.0,13.5184,13.5452,13.4647,13.5184,371400.0
2008-08-13 13:00:00,15.12,15.15,15.08,15.15,403000.0,13.5184,13.5452,13.4826,13.5452,403000.0
2008-08-13 13:30:00,15.15,15.21,15.12,15.19,768200.0,13.5452,13.5988,13.5184,13.581,768200.0
2008-08-13 14:00:00,15.18,15.22,15.15,15.19,776800.0,13.572,13.6078,13.5452,13.581,776800.0
2008-08-13 14:30:00,15.18,15.25,15.16,15.24,924000.0,13.572,13.6346,13.5541,13.6257,924000.0
2008-08-13 15:00:00,15.24,15.28,15.18,15.19,939000.0,13.6257,13.6614,13.572,13.581,939000.0
2008-08-13 15:30:00,15.19,15.21,15.13,15.17,1936200.0,13.581,13.5988,13.5273,13.5631,1936200.0
2008-08-14 09:30:00,15.06,15.29,14.95,15.23,671400.0,13.4647,13.6704,13.3664,13.6167,671400.0
2008-08-14 10:00:00,15.23,15.29,15.18,15.27,477200.0,13.6167,13.6704,13.572,13.6525,477200.0
2008-08-14 10:30:00,15.27,15.3,15.2,15.28,601400.0,13.6525,13.6793,13.5899,13.6614,601400.0
2008-08-14 11:00:00,15.28,15.4,15.27,15.37,331400.0,13.6614,13.7687,13.6525,13.7419,331400.0
2008-08-14 11:30:00,15.37,15.43,15.34,15.43,414200.0,13.7419,13.7955,13.7151,13.7955,414200.0
2008-08-14 12:00:00,15.43,15.46,15.4,15.44,322000.0,13.7955,13.8224,13.7687,13.8045,322000.0
2008-08-14 12:30:00,15.44,15.54,15.42,15.53,361400.0,13.8045,13.8939,13.7866,13.8849,361400.0
2008-08-14 13:00:00,15.52,15.53,15.47,15.52,252400.0,13.876,13.8849,13.8313,13.876,252400.0
2008-08-14 13:30:00,15.52,15.52,15.44,15.47,352400.0,13.876,13.876,13.8045,13.8313,352400.0
2008-08-14 14:00:00,15.46,15.59,15.46,15.54,436800.0,13.8224,13.9386,13.8224,13.8939,436800.0
2008-08-14 14:30:00,15.55,15.56,15.47,15.49,248400.0,13.9028,13.9118,13.8313,13.8492,248400.0
2008-08-14 15:00:00,15.49,15.56,15.45,15.49,594400.0,13.8492,13.9118,13.8134,13.8492,594400.0
2008-08-14 15:30:00,15.5,15.58,15.48,15.53,1342400.0,13.8581,13.9296,13.8402,13.8849,1342400.0
2008-08-15 09:30:00,15.6,15.74,15.34,15.68,1339400.0,13.9475,14.0727,13.7151,14.0191,1339400.0
2008-08-15 10:00:00,15.68,15.68,15.35,15.36,662800.0,14.0191,14.0191,13.724,13.733,662800.0
2008-08-15 10:30:00,15.38,15.44,15.36,15.42,654800.0,13.7508,13.8045,13.733,13.7866,654800.0
2008-08-15 11:00:00,15.42,15.43,15.36,15.42,452400.0,13.7866,13.7955,13.733,13.7866,452400.0
2008-08-15 11:30:00,15.42,15.43,15.31,15.35,297800.0,13.7866,13.7955,13.6882,13.724,297800.0
2008-08-15 12:00:00,15.34,15.38,15.3,15.35,168400.0,13.7151,13.7508,13.6793,13.724,168400.0
2008-08-15 12:30:00,15.36,15.41,15.36,15.38,126800.0,13.733,13.7777,13.733,13.7508,126800.0
2008-08-15 13:00:00,15.38,15.38,15.33,15.34,259400.0,13.7508,13.7508,13.7061,13.7151,259400.0
2008-08-15 13:30:00,15.33,15.37,15.31,15.32,224800.0,13.7061,13.7419,13.6882,13.6972,224800.0
2008-08-15 14:00:00,15.32,15.34,15.27,15.29,268200.0,13.6972,13.7151,13.6525,13.6704,268200.0
2008-08-15 14:30:00,15.29,15.31,15.26,15.31,230800.0,13.6704,13.6882,13.6435,13.6882,230800.0
2008-08-15 15:00:00,15.3,15.4,15.3,15.39,416200.0,13.6793,13.7687,13.6793,13.7598,416200.0
2008-08-15 15:30:00,15.39,15.4,15.34,15.39,746000.0,13.7598,13.7687,13.7151,13.7598,746000.0
2008-08-18 09:30:00,15.43,15.52,15.3,15.39,359600.0,13.7955,13.876,13.6793,13.7598,359600.0
2008-08-18 10:00:00,15.38,15.45,15.3,15.32,394800.0,13.7508,13.8134,13.6793,13.6972,394800.0
2008-08-18 10:30:00,15.32,15.33,15.26,15.28,544200.0,13.6972,13.7061,13.6435,13.6614,544200.0
2008-08-18 11:00:00,15.29,15.3,15.22,15.24,350600.0,13.6704,13.6793,13.6078,13.6257,350600.0
2008-08-18 11:30:00,15.24,15.25,15.1,15.1,317400.0,13.6257,13.6346,13.5005,13.5005,317400.0
2008-08-18 12:00:00,15.1,15.11,15.03,15.1,512400.0,13.5005,13.5094,13.4379,13.5005,512400.0
2008-08-18 12:30:00,15.11,15.11,15.01,15.03,231800.0,13.5094,13.5094,13.42,13.4379,231800.0
2008-08-18 13:00:00,15.04,15.15,15.03,15.13,405200.0,13.4468,13.5452,13.4379,13.5273,405200.0
2008-08-18 13:30:00,15.14,15.19,15.07,15.07,559200.0,13.5363,13.581,13.4737,13.4737,559200.0
2008-08-18 14:00:00,15.07,15.1,15.01,15.04,353400.0,13.4737,13.5005,13.42,13.4468,353400.0
2008-08-18 14:30:00,15.05,15.09,14.97,15.08,424600.0,13.4558,13.4916,13.3843,13.4826,424600.0
2008-08-18 15:00:00,15.08,15.14,15.02,15.12,721000.0,13.4826,13.5363,13.429,13.5184,721000.0
2008-08-18 15:30:00,15.12,15.2,15.09,15.19,997800.0,13.5184,13.5899,13.4916,13.581,997800.0
2008-08-19 09:30:00,15.15,15.18,14.9,15.02,541800.0,13.5452,13.572,13.3217,13.429,541800.0
2008-08-19 10:00:00,15.02,15.02,14.88,14.89,217000.0,13.429,13.429,13.3038,13.3127,217000.0
2008-08-19 10:30:00,14.9,14.95,14.88,14.89,380800.0,13.3217,13.3664,13.3038,13.3127,380800.0
2008-08-19 11:00:00,14.89,14.9,14.81,14.84,2482400.0,13.3127,13.3217,13.2412,13.268,2482400.0
2008-08-19 11:30:00,14.84,14.85,14.74,14.76,371600.0,13.268,13.277,13.1786,13.1965,371600.0
2008-08-19 12:00:00,14.76,14.83,14.71,14.81,282600.0,13.1965,13.2591,13.1518,13.2412,282600.0
2008-08-19 12:30:00,14.82,14.92,14.82,14.88,429000.0,13.2502,13.3396,13.2502,13.3038,429000.0
2008-08-19 13:00:00,14.88,14.99,14.88,14.96,279200.0,13.3038,13.4021,13.3038,13.3753,279200.0
2008-08-19 13:30:00,14.96,15.0,14.88,14.88,266600.0,13.3753,13.4111,13.3038,13.3038,266600.0
2008-08-19 14:00:00,14.88,14.95,14.88,14.88,394000.0,13.3038,13.3664,13.3038,13.3038,394000.0
2008-08-19 14:30:00,14.88,14.93,14.88,14.88,328000.0,13.3038,13.3485,13.3038,13.3038,328000.0
2008-08-19 15:00:00,14.88,14.92,14.87,14.89,613200.0,13.3038,13.3396,13.2949,13.3127,613200.0
2008-08-19 15:30:00,14.88,14.92,14.84,14.88,1071400.0,13.3038,13.3396,13.268,13.3038,1071400.0
2008-08-20 09:30:00,14.97,15.08,14.7,14.74,564200.0,13.3843,13.4826,13.1429,13.1786,564200.0
2008-08-20 10:00:00,14.74,14.86,14.63,14.74,460600.0,13.1786,13.2859,13.0803,13.1786,460600.0
2008-08-20 10:30:00,14.75,15.08,14.75,15.04,377400.0,13.1876,13.4826,13.1876,13.4468,377400.0
2008-08-20 11:00:00,15.05,15.09,14.99,15.02,306400.0,13.4558,13.4916,13.4021,13.429,306400.0
2008-08-20 11:30:00,15.02,15.02,14.83,14.86,259200.0,13.429,13.429,13.2591,13.2859,259200.0
2008-08-20 12:00:00,14.86,14.9,14.75,14.87,472600.0,13.2859,13.3217,13.1876,13.2949,472600.0
2008-08-20 12:30:00,14.87,14.94,14.84,14.88,298800.0,13.2949,13.3574,13.268,13.3038,298800.0
2008-08-20 13:00:00,14.88,14.98,14.88,14.95,253800.0,13.3038,13.3932,13.3038,13.3664,253800.0
2008-08-20 13:30:00,14.95,14.97,14.93,14.96,202800.0,13.3664,13.3843,13.3485,13.3753,202800.0
2008-08-20 14:00:00,14.96,14.96,14.8,14.85,367800.0,13.3753,13.3753,13.2323,13.277,367800.0
2008-08-20 14:30:00,14.85,14.95,14.84,14.94,632000.0,13.277,13.3664,13.268,13.3574,632000.0
2008-08-20 15:00:00,14.94,14.97,14.88,14.94,573000.0,13.3574,13.3843,13.3038,13.3574,573000.0
2008-08-20 15:30:00,14.94,15.02,14.9,14.97,1160000.0,13.3574,13.429,13.3217,13.3843,1160000.0
2008-08-21 09:30:00,14.81,14.89,14.65,14.89,281600.0,13.2412,13.3127,13.0982,13.3127,281600.0
2008-08-21 10:00:00,14.89,14.9,14.8,14.81,307200.0,13.3127,13.3217,13.2323,13.2412,307200.0
2008-08-21 10:30:00,14.81,14.81,14.65,14.71,506600.0,13.2412,13.2412,13.0982,13.1518,506600.0
2008-08-21 11:00:00,14.71,14.74,14.64,14.74,391600.0,13.1518,13.1786,13.0892,13.1786,391600.0
2008-08-21 11:30:00,14.74,14.81,14.7,14.71,429800.0,13.1786,13.2412,13.1429,13.1518,429800.0
2008-08-21 12:00:00,14.71,14.81,14.69,14.69,324000.0,13.1518,13.2412,13.1339,13.1339,324000.0
2008-08-21 12:30:00,14.69,14.7,14.64,14.68,350800.0,13.1339,13.1429,13.0892,13.125,350800.0
2008-08-21 13:00:00,14.68,14.73,14.66,14.67,367800.0,13.125,13.1697,13.1071,13.116,367800.0
2008-08-21 13:30:00,14.67,14.72,14.65,14.71,587000.0,13.116,13.1607,13.0982,13.1518,587000.0
2008-08-21 14:00:00,14.71,14.81,14.69,14.79,456200.0,13.1518,13.2412,13.1339,13.2233,456200.0
2008-08-21 14:30:00,14.79,14.87,14.79,14.81,438200.0,13.2233,13.2949,13.2233,13.2412,438200.0
2008-08-21 15:00:00,14.82,14.88,14.82,14.88,536800.0,13.2502,13.3038,13.2502,13.3038,536800.0
2008-08-21 15:30:00,14.88,14.97,14.87,14.96,1431800.0,13.3038,13.3843,13.2949,13.3753,1431800.0
2008-08-22 09:30:00,14.95,15.11,14.85,15.09,294800.0,13.3664,13.5094,13.277,13.4916,294800.0
2008-08-22 10:00:00,15.09,15.21,15.03,15.15,393800.0,13.4916,13.5988,13.4379,13.5452,393800.0
2008-08-22 10:30:00,15.15,15.21,15.11,15.11,281000.0,13.5452,13.5988,13.5094,13.5094,281000.0
2008-08-22 11:00:00,15.11,15.16,15.06,15.09,259000.0,13.5094,13.5541,13.4647,13.4916,259000.0
2008-08-22 11:30:00,15.09,15.13,15.06,15.12,194600.0,13.4916,13.5273,13.4647,13.5184,194600.0
2008-08-22 12:00:00,15.11,15.12,15.02,15.07,222400.0,13.5094,13.5184,13.429,13.4737,222400.0
2008-08-22 12:30:00,15.06,15.12,15.05,15.12,136400.0,13.4647,13.5184,13.4558,13.5184,136400.0
2008-08-22 13:00:00,15.11,15.15,15.11,15.14,253400.0,13.5094,13.5452,13.5094,13.5363,253400.0
2008-08-22 13:30:00,15.14,15.17,15.13,15.16,192000.0,13.5363,13.5631,13.5273,13.5541,192000.0
2008-08-22 14:00:00,15.15,15.22,15.12,15.18,273000.0,13.5452,13.6078,13.5184,13.572,273000.0
2008-08-22 14:30:00,15.18,15.21,15.13,15.18,387800.0,13.572,13.5988,13.5273,13.572,387800.0
2008-08-22 15:00:00,15.18,15.21,15.13,15.13,540200.0,13.572,13.5988,13.5273,13.5273,540200.0
2008-08-22 15:30:00,15.13,15.19,15.13,15.15,930600.0,13.5273,13.581,13.5273,13.5452,930600.0
2008-08-25 09:30:00,15.03,15.1,14.68,14.74,738600.0,13.4379,13.5005,13.125,13.1786,738600.0
2008-08-25 10:00:00,14.75,14.81,14.67,14.74,533000.0,13.1876,13.2412,13.116,13.1786,533000.0
2008-08-25 10:30:00,14.73,14.74,14.55,14.59,456400.0,13.1697,13.1786,13.0088,13.0445,456400.0
2008-08-25 11:00:00,14.59,14.61,14.53,14.58,404800.0,13.0445,13.0624,12.9909,13.0356,404800.0
2008-08-25 11:30:00,14.57,14.57,14.34,14.38,966200.0,13.0266,13.0266,12.821,12.8568,966200.0
2008-08-25 12:00:00,14.38,14.47,14.36,14.46,651400.0,12.8568,12.9372,12.8389,12.9283,651400.0
2008-08-25 12:30:00,14.46,14.52,14.44,14.49,466000.0,12.9283,12.9819,12.9104,12.9551,466000.0
2008-08-25 13:00:00,14.49,14.49,14.43,14.47,499600.0,12.9551,12.9551,12.9015,12.9372,499600.0
2008-08-25 13:30:00,14.47,14.54,14.43,14.44,500000.0,12.9372,12.9998,12.9015,12.9104,500000.0
2008-08-25 14:00:00,14.43,14.46,14.39,14.39,654000.0,12.9015,12.9283,12.8657,12.8657,654000.0
2008-08-25 14:30:00,14.4,14.47,14.38,14.43,497200.0,12.8746,12.9372,12.8568,12.9015,497200.0
2008-08-25 15:00:00,14.43,14.49,14.42,14.47,766600.0,12.9015,12.9551,12.8925,12.9372,766600.0
2008-08-25 15:30:00,14.47,14.51,14.43,14.45,1510200.0,12.9372,12.973,12.9015,12.9193,1510200.0
2008-08-26 09:30:00,14.47,14.47,14.24,14.38,723800.0,12.9372,12.9372,12.7316,12.8568,723800.0
2008-08-26 10:00:00,14.38,14.46,14.36,14.43,638200.0,12.8568,12.9283,12.8389,12.9015,638200.0
2008-08-26 10:30:00,14.43,14.56,14.42,14.56,496400.0,12.9015,13.0177,12.8925,13.0177,496400.0
2008-08-26 11:00:00,14.56,14.62,14.55,14.56,380600.0,13.0177,13.0713,13.0088,13.0177,380600.0
2008-08-26 11:30:00,14.56,14.58,14.54,14.56,447200.0,13.0177,13.0356,12.9998,13.0177,447200.0
2008-08-26 12:00:00,14.57,14.6,14.53,14.54,268600.0,13.0266,13.0535,12.9909,12.9998,268600.0
2008-08-26 12:30:00,14.53,14.56,14.51,14.52,187600.0,12.9909,13.0177,12.973,12.9819,187600.0
2008-08-26 13:00:00,14.52,14.55,14.51,14.51,190400.0,12.9819,13.0088,12.973,12.973,190400.0
2008-08-26 13:30:00,14.51,14.51,14.43,14.46,372600.0,12.973,12.973,12.9015,12.9283,372600.0
2008-08-26 14:00:00,14.46,14.49,14.41,14.43,651200.0,12.9283,12.9551,12.8836,12.9015,651200.0
2008-08-26 14:30:00,14.43,14.47,14.42,14.46,394600.0,12.9015,12.9372,12.8925,12.9283,394600.0
2008-08-26 15:00:00,14.46,14.54,14.46,14.53,673600.0,12.9283,12.9998,12.9283,12.9909,673600.0
2008-08-26 15:30:00,14.52,14.57,14.52,14.54,934000.0,12.9819,13.0266,12.9819,12.9998,934000.0
2008-08-27 09:30:00,14.61,14.63,14.47,14.59,336000.0,13.0624,13.0803,12.9372,13.0445,336000.0
2008-08-27 10:00:00,14.58,14.64,14.58,14.63,381600.0,13.0356,13.0892,13.0356,13.0803,381600.0
2008-08-27 10:30:00,14.63,14.67,14.6,14.64,395000.0,13.0803,13.116,13.0535,13.0892,395000.0
2008-08-27 11:00:00,14.63,14.71,14.6,14.7,419600.0,13.0803,13.1518,13.0535,13.1429,419600.0
2008-08-27 11:30:00,14.7,14.76,14.66,14.76,434400.0,13.1429,13.1965,13.1071,13.1965,434400.0
2008-08-27 12:00:00,14.76,14.87,14.72,14.87,254800.0,13.1965,13.2949,13.1607,13.2949,254800.0
2008-08-27 12:30:00,14.87,14.96,14.87,14.94,340400.0,13.2949,13.3753,13.2949,13.3574,340400.0
2008-08-27 13:00:00,14.94,14.94,14.85,14.85,231000.0,13.3574,13.3574,13.277,13.277,231000.0
2008-08-27 13:30:00,14.86,14.9,14.85,14.86,203000.0,13.2859,13.3217,13.277,13.2859,203000.0
2008-08-27 14:00:00,14.87,14.9,14.83,14.88,239600.0,13.2949,13.3217,13.2591,13.3038,239600.0
2008-08-27 14:30:00,14.88,14.92,14.87,14.9,368400.0,13.3038,13.3396,13.2949,13.3217,368400.0
2008-08-27 15:00:00,14.9,14.92,14.8,14.81,462600.0,13.3217,13.3396,13.2323,13.2412,462600.0
2008-08-27 15:30:00,14.81,14.88,14.79,14.88,1196600.0,13.2412,13.3038,13.2233,13.3038,1196600.0
2008-08-28 09:30:00,14.8,14.97,14.78,14.87,580600.0,13.2323,13.3843,13.2144,13.2949,580600.0
2008-08-28 10:00:00,14.88,14.92,14.83,14.89,432200.0,13.3038,13.3396,13.2591,13.3127,432200.0
2008-08-28 10:30:00,14.89,14.98,14.84,14.97,568800.0,13.3127,13.3932,13.268,13.3843,568800.0
2008-08-28 11:00:00,14.96,14.99,14.93,14.94,439200.0,13.3753,13.4021,13.3485,13.3574,439200.0
2008-08-28 11:30:00,14.94,15.0,14.88,14.97,374000.0,13.3574,13.4111,13.3038,13.3843,374000.0
2008-08-28 12:00:00,14.97,14.97,14.91,14.92,385400.0,13.3843,13.3843,13.3306,13.3396,385400.0
2008-08-28 12:30:00,14.91,14.91,14.86,14.9,368400.0,13.3306,13.3306,13.2859,13.3217,368400.0
2008-08-28 13:00:00,14.9,14.9,14.87,14.9,385000.0,13.3217,13.3217,13.2949,13.3217,385000.0
2008-08-28 13:30:00,14.9,14.93,14.88,14.92,267000.0,13.3217,13.3485,13.3038,13.3396,267000.0
2008-08-28 14:00:00,14.92,14.92,14.86,14.9,378800.0,13.3396,13.3396,13.2859,13.3217,378800.0
2008-08-28 14:30:00,14.9,14.93,14.9,14.92,338000.0,13.3217,13.3485,13.3217,13.3396,338000.0
2008-08-28 15:00:00,14.92,14.94,14.88,14.9,500000.0,13.3396,13.3574,13.3038,13.3217,500000.0
2008-08-28 15:30:00,14.9,14.9,14.85,14.85,795000.0,13.3217,13.3217,13.277,13.277,795000.0
2008-08-29 09:30:00,14.79,14.87,14.64,14.69,333000.0,13.2233,13.2949,13.0892,13.1339,333000.0
2008-08-29 10:00:00,14.69,14.71,14.58,14.61,493800.0,13.1339,13.1518,13.0356,13.0624,493800.0
2008-08-29 10:30:00,14.6,14.61,14.4,14.47,409800.0,13.0535,13.0624,12.8746,12.9372,409800.0
2008-08-29 11:00:00,14.47,14.54,14.47,14.51,327200.0,12.9372,12.9998,12.9372,12.973,327200.0
2008-08-29 11:30:00,14.51,14.54,14.45,14.47,376400.0,12.973,12.9998,12.9193,12.9372,376400.0
2008-08-29 12:00:00,14.47,14.51,14.42,14.5,238200.0,12.9372,12.973,12.8925,12.964,238200.0
2008-08-29 12:30:00,14.5,14.62,14.5,14.61,282400.0,12.964,13.0713,12.964,13.0624,282400.0
2008-08-29 13:00:00,14.61,14.67,14.6,14.67,362800.0,13.0624,13.116,13.0535,13.116,362800.0
2008-08-29 13:30:00,14.67,14.7,14.65,14.67,387000.0,13.116,13.1429,13.0982,13.116,387000.0
2008-08-29 14:00:00,14.67,14.7,14.64,14.69,213400.0,13.116,13.1429,13.0892,13.1339,213400.0
2008-08-29 14:30:00,14.69,14.7,14.63,14.66,222400.0,13.1339,13.1429,13.0803,13.1071,222400.0
2008-08-29 15:00:00,14.67,14.67,14.6,14.61,310800.0,13.116,13.116,13.0535,13.0624,310800.0
2008-08-29 15:30:00,14.6,14.69,14.6,14.67,1119200.0,13.0535,13.1339,13.0535,13.116,1119200.0
2008-09-02 09:30:00,14.99,15.09,14.83,15.01,774400.0,13.4021,13.4916,13.2591,13.42,774400.0
2008-09-02 10:00:00,15.01,15.08,14.97,15.02,491800.0,13.42,13.4826,13.3843,13.429,491800.0
2008-09-02 10:30:00,15.03,15.03,14.93,14.95,514200.0,13.4379,13.4379,13.3485,13.3664,514200.0
2008-09-02 11:00:00,14.95,15.12,14.95,15.11,555400.0,13.3664,13.5184,13.3664,13.5094,555400.0
2008-09-02 11:30:00,15.11,15.15,15.09,15.11,503200.0,13.5094,13.5452,13.4916,13.5094,503200.0
2008-09-02 12:00:00,15.1,15.12,14.99,14.99,366000.0,13.5005,13.5184,13.4021,13.4021,366000.0
2008-09-02 12:30:00,14.99,14.99,14.85,14.9,734400.0,13.4021,13.4021,13.277,13.3217,734400.0
2008-09-02 13:00:00,14.9,14.9,14.83,14.85,472400.0,13.3217,13.3217,13.2591,13.277,472400.0
2008-09-02 13:30:00,14.85,14.85,14.67,14.7,551600.0,13.277,13.277,13.116,13.1429,551600.0
2008-09-02 14:00:00,14.7,14.74,14.64,14.72,680000.0,13.1429,13.1786,13.0892,13.1607,680000.0
2008-09-02 14:30:00,14.72,14.75,14.62,14.67,648400.0,13.1607,13.1876,13.0713,13.116,648400.0
2008-09-02 15:00:00,14.66,14.68,14.61,14.66,948600.0,13.1071,13.125,13.0624,13.1071,948600.0
2008-09-02 15:30:00,14.67,14.69,14.59,14.61,1832600.0,13.116,13.1339,13.0445,13.0624,1832600.0
2008-09-03 09:30:00,14.59,14.72,14.47,14.72,1091600.0,13.0445,13.1607,12.9372,13.1607,1091600.0
2008-09-03 10:00:00,14.72,14.81,14.61,14.65,923400.0,13.1607,13.2412,13.0624,13.0982,923400.0
2008-09-03 10:30:00,14.65,14.8,14.65,14.75,836800.0,13.0982,13.2323,13.0982,13.1876,836800.0
2008-09-03 11:00:00,14.76,14.85,14.64,14.65,780400.0,13.1965,13.277,13.0892,13.0982,780400.0
2008-09-03 11:30:00,14.65,14.65,14.53,14.59,572200.0,13.0982,13.0982,12.9909,13.0445,572200.0
2008-09-03 12:00:00,14.6,14.63,14.49,14.6,693800.0,13.0535,13.0803,12.9551,13.0535,693800.0
2008-09-03 12:30:00,14.6,14.66,14.54,14.65,405800.0,13.0535,13.1071,12.9998,13.0982,405800.0
2008-09-03 13:00:00,14.65,14.68,14.62,14.67,650600.0,13.0982,13.125,13.0713,13.116,650600.0
2008-09-03 13:30:00,14.66,14.7,14.62,14.69,576400.0,13.1071,13.1429,13.0713,13.1339,576400.0
2008-09-03 14:00:00,14.69,14.76,14.63,14.72,587800.0,13.1339,13.1965,13.0803,13.1607,587800.0
2008-09-03 14:30:00,14.71,14.76,14.69,14.69,403600.0,13.1518,13.1965,13.1339,13.1339,403600.0
2008-09-03 15:00:00,14.69,14.77,14.65,14.71,768400.0,13.1339,13.2054,13.0982,13.1518,768400.0
2008-09-03 15:30:00,14.71,14.81,14.69,14.77,1145000.0,13.1518,13.2412,13.1339,13.2054,1145000.0
2008-09-04 09:30:00,14.61,14.77,14.49,14.56,641400.0,13.0624,13.2054,12.9551,13.0177,641400.0
2008-09-04 10:00:00,14.56,14.63,14.51,14.56,470400.0,13.0177,13.0803,12.973,13.0177,470400.0
2008-09-04 10:30:00,14.56,14.56,14.35,14.4,702200.0,13.0177,13.0177,12.8299,12.8746,702200.0
2008-09-04 11:00:00,14.4,14.41,14.23,14.24,830000.0,12.8746,12.8836,12.7226,12.7316,830000.0
2008-09-04 11:30:00,14.25,14.26,14.15,14.17,868200.0,12.7405,12.7495,12.6511,12.669,868200.0
2008-09-04 12:00:00,14.17,14.21,14.12,14.16,652200.0,12.669,12.7048,12.6243,12.6601,652200.0
2008-09-04 12:30:00,14.16,14.16,14.05,14.08,686800.0,12.6601,12.6601,12.5617,12.5885,686800.0
2008-09-04 13:00:00,14.08,14.1,13.99,14.02,580600.0,12.5885,12.6064,12.5081,12.5349,580600.0
2008-09-04 13:30:00,14.02,14.07,13.99,14.06,489600.0,12.5349,12.5796,12.5081,12.5707,489600.0
2008-09-04 14:00:00,14.06,14.06,13.97,14.02,688400.0,12.5707,12.5707,12.4902,12.5349,688400.0
2008-09-04 14:30:00,14.02,14.06,13.98,14.05,705800.0,12.5349,12.5707,12.4991,12.5617,705800.0
2008-09-04 15:00:00,14.05,14.17,14.05,14.13,1142600.0,12.5617,12.669,12.5617,12.6332,1142600.0
2008-09-04 15:30:00,14.12,14.18,14.04,14.04,1893400.0,12.6243,12.6779,12.5528,12.5528,1893400.0
2008-09-05 09:30:00,14.05,14.05,13.76,13.95,401600.0,12.5617,12.5617,12.3024,12.4723,401600.0
2008-09-05 10:00:00,13.95,13.97,13.76,13.77,443800.0,12.4723,12.4902,12.3024,12.3114,443800.0
2008-09-05 10:30:00,13.77,13.81,13.66,13.66,459800.0,12.3114,12.3471,12.213,12.213,459800.0
2008-09-05 11:00:00,13.67,13.74,13.61,13.74,633200.0,12.222,12.2846,12.1683,12.2846,633200.0
2008-09-05 11:30:00,13.74,13.85,13.7,13.76,594200.0,12.2846,12.3829,12.2488,12.3024,594200.0
2008-09-05 12:00:00,13.76,13.9,13.76,13.9,564600.0,12.3024,12.4276,12.3024,12.4276,564600.0
2008-09-05 12:30:00,13.89,13.97,13.85,13.87,817600.0,12.4187,12.4902,12.3829,12.4008,817600.0
2008-09-05 13:00:00,13.87,13.98,13.85,13.9,576000.0,12.4008,12.4991,12.3829,12.4276,576000.0
2008-09-05 13:30:00,13.9,13.96,13.86,13.92,493800.0,12.4276,12.4812,12.3918,12.4455,493800.0
2008-09-05 14:00:00,13.92,13.97,13.85,13.95,652000.0,12.4455,12.4902,12.3829,12.4723,652000.0
2008-09-05 14:30:00,13.95,13.97,13.9,13.93,988200.0,12.4723,12.4902,12.4276,12.4544,988200.0
2008-09-05 15:00:00,13.93,13.94,13.85,13.88,1155400.0,12.4544,12.4634,12.3829,12.4097,1155400.0
2008-09-05 15:30:00,13.88,13.93,13.87,13.87,1922400.0,12.4097,12.4544,12.4008,12.4008,1922400.0
2008-09-08 09:30:00,14.27,14.81,14.22,14.52,2378400.0,12.7584,13.2412,12.7137,12.9819,2378400.0
2008-09-08 10:00:00,14.51,14.63,14.36,14.38,1464200.0,12.973,13.0803,12.8389,12.8568,1464200.0
2008-09-08 10:30:00,14.38,14.48,14.3,14.3,901000.0,12.8568,12.9462,12.7852,12.7852,901000.0
2008-09-08 11:00:00,14.29,14.43,14.16,14.35,942800.0,12.7763,12.9015,12.6601,12.8299,942800.0
2008-09-08 11:30:00,14.35,14.38,14.27,14.31,942600.0,12.8299,12.8568,12.7584,12.7942,942600.0
2008-09-08 12:00:00,14.31,14.34,14.18,14.3,749800.0,12.7942,12.821,12.6779,12.7852,749800.0
2008-09-08 12:30:00,14.3,14.42,14.29,14.33,852200.0,12.7852,12.8925,12.7763,12.8121,852200.0
2008-09-08 13:00:00,14.33,14.34,14.23,14.26,780800.0,12.8121,12.821,12.7226,12.7495,780800.0
2008-09-08 13:30:00,14.26,14.32,14.23,14.25,1182800.0,12.7495,12.8031,12.7226,12.7405,1182800.0
2008-09-08 14:00:00,14.25,14.38,14.24,14.37,971600.0,12.7405,12.8568,12.7316,12.8478,971600.0
2008-09-08 14:30:00,14.37,14.46,14.35,14.38,966200.0,12.8478,12.9283,12.8299,12.8568,966200.0
2008-09-08 15:00:00,14.38,14.48,14.3,14.45,1026000.0,12.8568,12.9462,12.7852,12.9193,1026000.0
2008-09-08 15:30:00,14.45,14.54,14.44,14.45,1558000.0,12.9193,12.9998,12.9104,12.9193,1558000.0
2008-09-09 09:30:00,14.68,14.69,14.4,14.4,972200.0,13.125,13.1339,12.8746,12.8746,972200.0
2008-09-09 10:00:00,14.4,14.4,14.22,14.25,1060800.0,12.8746,12.8746,12.7137,12.7405,1060800.0
2008-09-09 10:30:00,14.24,14.27,14.08,14.1,1070200.0,12.7316,12.7584,12.5885,12.6064,1070200.0
2008-09-09 11:00:00,14.1,14.2,14.06,14.15,1020800.0,12.6064,12.6958,12.5707,12.6511,1020800.0
2008-09-09 11:30:00,14.15,14.19,14.11,14.11,492400.0,12.6511,12.6869,12.6154,12.6154,492400.0
2008-09-09 12:00:00,14.11,14.13,14.04,14.1,360800.0,12.6154,12.6332,12.5528,12.6064,360800.0
2008-09-09 12:30:00,14.1,14.18,14.08,14.16,292400.0,12.6064,12.6779,12.5885,12.6601,292400.0
2008-09-09 13:00:00,14.16,14.24,14.12,14.13,788000.0,12.6601,12.7316,12.6243,12.6332,788000.0
2008-09-09 13:30:00,14.13,14.13,14.01,14.03,612800.0,12.6332,12.6332,12.526,12.5438,612800.0
2008-09-09 14:00:00,14.02,14.06,13.95,14.02,607800.0,12.5349,12.5707,12.4723,12.5349,607800.0
2008-09-09 14:30:00,14.03,14.03,13.93,13.95,679000.0,12.5438,12.5438,12.4544,12.4723,679000.0
2008-09-09 15:00:00,13.95,14.02,13.9,14.01,917400.0,12.4723,12.5349,12.4276,12.526,917400.0
2008-09-09 15:30:00,14.02,14.08,13.92,13.94,1650400.0,12.5349,12.5885,12.4455,12.4634,1650400.0
2008-09-10 09:30:00,14.03,14.18,13.88,13.96,623200.0,12.5438,12.6779,12.4097,12.4812,623200.0
2008-09-10 10:00:00,13.96,14.0,13.9,13.91,484600.0,12.4812,12.517,12.4276,12.4365,484600.0
2008-09-10 10:30:00,13.91,13.99,13.84,13.85,454000.0,12.4365,12.5081,12.374,12.3829,454000.0
2008-09-10 11:00:00,13.85,13.88,13.81,13.85,531600.0,12.3829,12.4097,12.3471,12.3829,531600.0
2008-09-10 11:30:00,13.85,13.99,13.83,13.9,811800.0,12.3829,12.5081,12.365,12.4276,811800.0
2008-09-10 12:00:00,13.9,13.92,13.84,13.86,635200.0,12.4276,12.4455,12.374,12.3918,635200.0
2008-09-10 12:30:00,13.86,13.95,13.86,13.9,340000.0,12.3918,12.4723,12.3918,12.4276,340000.0
2008-09-10 13:00:00,13.9,13.95,13.85,13.92,472400.0,12.4276,12.4723,12.3829,12.4455,472400.0
2008-09-10 13:30:00,13.91,13.96,13.86,13.89,589000.0,12.4365,12.4812,12.3918,12.4187,589000.0
2008-09-10 14:00:00,13.89,14.04,13.89,14.01,617600.0,12.4187,12.5528,12.4187,12.526,617600.0
2008-09-10 14:30:00,14.01,14.13,13.99,14.01,778200.0,12.526,12.6332,12.5081,12.526,778200.0
2008-09-10 15:00:00,14.01,14.05,13.99,14.01,768600.0,12.526,12.5617,12.5081,12.526,768600.0
2008-09-10 15:30:00,14.02,14.03,13.88,13.91,1574200.0,12.5349,12.5438,12.4097,12.4365,1574200.0
2008-09-11 09:30:00,13.68,13.72,13.55,13.6,781800.0,12.2309,12.2667,12.1147,12.1594,781800.0
2008-09-11 10:00:00,13.6,13.8,13.56,13.65,939400.0,12.1594,12.3382,12.1236,12.2041,939400.0
2008-09-11 10:30:00,13.65,13.79,13.64,13.71,502800.0,12.2041,12.3293,12.1951,12.2577,502800.0
2008-09-11 11:00:00,13.72,13.77,13.54,13.6,844800.0,12.2667,12.3114,12.1057,12.1594,844800.0
2008-09-11 11:30:00,13.6,13.75,13.6,13.74,856800.0,12.1594,12.2935,12.1594,12.2846,856800.0
2008-09-11 12:00:00,13.74,13.84,13.68,13.7,565200.0,12.2846,12.374,12.2309,12.2488,565200.0
2008-09-11 12:30:00,13.7,13.71,13.62,13.63,773000.0,12.2488,12.2577,12.1773,12.1862,773000.0
2008-09-11 13:00:00,13.63,13.65,13.47,13.52,780800.0,12.1862,12.2041,12.0432,12.0879,780800.0
2008-09-11 13:30:00,13.52,13.55,13.49,13.52,1194400.0,12.0879,12.1147,12.061,12.0879,1194400.0
2008-09-11 14:00:00,13.53,13.55,13.45,13.49,1451400.0,12.0968,12.1147,12.0253,12.061,1451400.0
2008-09-11 14:30:00,13.49,13.53,13.43,13.5,1664600.0,12.061,12.0968,12.0074,12.07,1664600.0
2008-09-11 15:00:00,13.51,13.58,13.41,13.42,1318600.0,12.0789,12.1415,11.9895,11.9985,1318600.0
2008-09-11 15:30:00,13.42,13.56,13.35,13.52,2326400.0,11.9985,12.1236,11.9359,12.0879,2326400.0
2008-09-12 09:30:00,13.47,13.47,13.14,13.22,1664400.0,12.0432,12.0432,11.7481,11.8196,1664400.0
2008-09-12 10:00:00,13.22,13.41,13.2,13.34,1711400.0,11.8196,11.9895,11.8018,11.9269,1711400.0
2008-09-12 10:30:00,13.35,13.37,13.22,13.3,906000.0,11.9359,11.9537,11.8196,11.8912,906000.0
2008-09-12 11:00:00,13.3,13.46,13.24,13.38,1300200.0,11.8912,12.0342,11.8375,11.9627,1300200.0
2008-09-12 11:30:00,13.38,13.4,13.26,13.29,718600.0,11.9627,11.9806,11.8554,11.8822,718600.0
2008-09-12 12:00:00,13.3,13.36,13.3,13.34,887800.0,11.8912,11.9448,11.8912,11.9269,887800.0
2008-09-12 12:30:00,13.34,13.36,13.24,13.26,765000.0,11.9269,11.9448,11.8375,11.8554,765000.0
2008-09-12 13:00:00,13.26,13.34,13.25,13.31,529400.0,11.8554,11.9269,11.8465,11.9001,529400.0
2008-09-12 13:30:00,13.32,13.36,13.27,13.33,511000.0,11.909,11.9448,11.8643,11.918,511000.0
2008-09-12 14:00:00,13.33,13.35,13.27,13.28,880200.0,11.918,11.9359,11.8643,11.8733,880200.0
2008-09-12 14:30:00,13.28,13.37,13.27,13.36,761600.0,11.8733,11.9537,11.8643,11.9448,761600.0
2008-09-12 15:00:00,13.36,13.44,13.34,13.41,938000.0,11.9448,12.0163,11.9269,11.9895,938000.0
2008-09-12 15:30:00,13.4,13.47,13.35,13.44,1576000.0,11.9806,12.0432,11.9359,12.0163,1576000.0
2008-09-15 09:30:00,12.95,13.0,12.15,12.68,1956400.0,11.5782,11.6229,10.863,11.3368,1956400.0
2008-09-15 10:00:00,12.67,12.87,12.67,12.86,1043400.0,11.3279,11.5067,11.3279,11.4978,1043400.0
2008-09-15 10:30:00,12.87,12.97,12.8,12.88,955400.0,11.5067,11.5961,11.4441,11.5157,955400.0
2008-09-15 11:00:00,12.88,12.92,12.81,12.83,1077800.0,11.5157,11.5514,11.4531,11.4709,1077800.0
2008-09-15 11:30:00,12.83,12.9,12.72,12.72,882000.0,11.4709,11.5335,11.3726,11.3726,882000.0
2008-09-15 12:00:00,12.72,12.86,12.69,12.8,1030200.0,11.3726,11.4978,11.3458,11.4441,1030200.0
2008-09-15 12:30:00,12.8,12.86,12.72,12.83,775200.0,11.4441,11.4978,11.3726,11.4709,775200.0
2008-09-15 13:00:00,12.83,12.88,12.82,12.86,645800.0,11.4709,11.5157,11.462,11.4978,645800.0
2008-09-15 13:30:00,12.86,12.87,12.65,12.67,1257600.0,11.4978,11.5067,11.31,11.3279,1257600.0
2008-09-15 14:00:00,12.67,12.72,12.62,12.68,1081000.0,11.3279,11.3726,11.2832,11.3368,1081000.0
2008-09-15 14:30:00,12.67,12.71,12.58,12.59,1033200.0,11.3279,11.3637,11.2474,11.2564,1033200.0
2008-09-15 15:00:00,12.58,12.59,12.46,12.53,1860400.0,11.2474,11.2564,11.1401,11.2027,1860400.0
2008-09-15 15:30:00,12.52,12.63,12.44,12.45,2888600.0,11.1938,11.2921,11.1223,11.1312,2888600.0
2008-09-16 09:30:00,12.18,12.65,12.13,12.62,1748800.0,10.8898,11.31,10.8451,11.2832,1748800.0
2008-09-16 10:00:00,12.62,12.92,12.62,12.83,1690400.0,11.2832,11.5514,11.2832,11.4709,1690400.0
2008-09-16 10:30:00,12.82,12.9,12.72,12.87,1103600.0,11.462,11.5335,11.3726,11.5067,1103600.0
2008-09-16 11:00:00,12.88,12.93,12.62,12.62,1061600.0,11.5157,11.5604,11.2832,11.2832,1061600.0
2008-09-16 11:30:00,12.63,12.9,12.6,12.87,1404600.0,11.2921,11.5335,11.2653,11.5067,1404600.0
2008-09-16 12:00:00,12.87,12.99,12.81,12.97,571400.0,11.5067,11.614,11.4531,11.5961,571400.0
2008-09-16 12:30:00,12.97,12.97,12.81,12.84,557000.0,11.5961,11.5961,11.4531,11.4799,557000.0
2008-09-16 13:00:00,12.83,12.85,12.77,12.8,518200.0,11.4709,11.4888,11.4173,11.4441,518200.0
2008-09-16 13:30:00,12.8,12.83,12.76,12.8,511400.0,11.4441,11.4709,11.4084,11.4441,511400.0
2008-09-16 14:00:00,12.8,12.88,12.52,12.69,1206200.0,11.4441,11.5157,11.1938,11.3458,1206200.0
2008-09-16 14:30:00,12.68,13.11,12.63,12.97,1225200.0,11.3368,11.7213,11.2921,11.5961,1225200.0
2008-09-16 15:00:00,12.97,13.12,12.96,12.99,1300800.0,11.5961,11.7302,11.5872,11.614,1300800.0
2008-09-16 15:30:00,12.98,12.99,12.87,12.94,2303400.0,11.6051,11.614,11.5067,11.5693,2303400.0
2008-09-17 09:30:00,12.62,13.0,12.62,12.97,677800.0,11.2832,11.6229,11.2832,11.5961,677800.0
2008-09-17 10:00:00,12.97,13.02,12.83,12.9,916600.0,11.5961,11.6408,11.4709,11.5335,916600.0
2008-09-17 10:30:00,12.9,12.96,12.72,12.74,714800.0,11.5335,11.5872,11.3726,11.3905,714800.0
2008-09-17 11:00:00,12.74,12.76,12.56,12.58,665400.0,11.3905,11.4084,11.2295,11.2474,665400.0
2008-09-17 11:30:00,12.58,12.7,12.58,12.63,813200.0,11.2474,11.3547,11.2474,11.2921,813200.0
2008-09-17 12:00:00,12.64,12.65,12.45,12.47,900000.0,11.3011,11.31,11.1312,11.1491,900000.0
2008-09-17 12:30:00,12.47,12.61,12.47,12.53,776400.0,11.1491,11.2743,11.1491,11.2027,776400.0
2008-09-17 13:00:00,12.52,12.6,12.42,12.44,470000.0,11.1938,11.2653,11.1044,11.1223,470000.0
2008-09-17 13:30:00,12.42,12.51,12.35,12.49,683400.0,11.1044,11.1848,11.0418,11.167,683400.0
2008-09-17 14:00:00,12.47,12.58,12.38,12.58,812000.0,11.1491,11.2474,11.0686,11.2474,812000.0
2008-09-17 14:30:00,12.58,12.65,12.44,12.48,605400.0,11.2474,11.31,11.1223,11.158,605400.0
2008-09-17 15:00:00,12.49,12.67,12.46,12.59,1177400.0,11.167,11.3279,11.1401,11.2564,1177400.0
2008-09-17 15:30:00,12.59,12.59,12.2,12.24,2247800.0,11.2564,11.2564,10.9077,10.9434,2247800.0
2008-09-18 09:30:00,12.35,12.48,12.1,12.36,1202000.0,11.0418,11.158,10.8183,11.0507,1202000.0
2008-09-18 10:00:00,12.35,12.49,12.33,12.42,847200.0,11.0418,11.167,11.0239,11.1044,847200.0
2008-09-18 10:30:00,12.42,12.45,12.27,12.29,472400.0,11.1044,11.1312,10.9703,10.9881,472400.0
2008-09-18 11:00:00,12.29,12.35,12.08,12.1,762200.0,10.9881,11.0418,10.8004,10.8183,762200.0
2008-09-18 11:30:00,12.11,12.17,11.88,11.99,1196000.0,10.8272,10.8809,10.6216,10.7199,1196000.0
2008-09-18 12:00:00,11.99,11.99,11.84,11.88,1194600.0,10.7199,10.7199,10.5858,10.6216,1194600.0
2008-09-18 12:30:00,11.88,11.88,11.51,11.61,1068800.0,10.6216,10.6216,10.2908,10.3802,1068800.0
2008-09-18 13:00:00,11.61,12.05,11.61,11.9,1047400.0,10.3802,10.7736,10.3802,10.6395,1047400.0
2008-09-18 13:30:00,11.9,12.09,11.7,11.77,986200.0,10.6395,10.8093,10.4606,10.5232,986200.0
2008-09-18 14:00:00,11.77,11.78,11.6,11.6,1610600.0,10.5232,10.5322,10.3712,10.3712,1610600.0
2008-09-18 14:30:00,11.61,11.64,11.51,11.61,1413400.0,10.3802,10.407,10.2908,10.3802,1413400.0
2008-09-18 15:00:00,11.61,11.82,11.57,11.8,2755400.0,10.3802,10.5679,10.3444,10.5501,2755400.0
2008-09-18 15:30:00,11.79,12.1,11.7,12.08,4006400.0,10.5411,10.8183,10.4606,10.8004,4006400.0
2008-09-19 09:30:00,12.76,13.58,12.5,12.65,4927600.0,11.4084,12.1415,11.1759,11.31,4927600.0
2008-09-19 10:00:00,12.65,13.03,12.63,12.77,1420200.0,11.31,11.6498,11.2921,11.4173,1420200.0
2008-09-19 10:30:00,12.77,12.91,12.75,12.9,1006400.0,11.4173,11.5425,11.3994,11.5335,1006400.0
2008-09-19 11:00:00,12.9,13.18,12.9,13.13,1049000.0,11.5335,11.7839,11.5335,11.7392,1049000.0
2008-09-19 11:30:00,13.13,13.3,12.99,13.26,1168200.0,11.7392,11.8912,11.614,11.8554,1168200.0
2008-09-19 12:00:00,13.27,13.34,13.2,13.3,864200.0,11.8643,11.9269,11.8018,11.8912,864200.0
2008-09-19 12:30:00,13.3,13.46,13.28,13.44,1253400.0,11.8912,12.0342,11.8733,12.0163,1253400.0
2008-09-19 13:00:00,13.44,13.45,13.18,13.35,1271600.0,12.0163,12.0253,11.7839,11.9359,1271600.0
2008-09-19 13:30:00,13.34,13.37,13.22,13.3,928000.0,11.9269,11.9537,11.8196,11.8912,928000.0
2008-09-19 14:00:00,13.29,13.36,13.13,13.33,1568200.0,11.8822,11.9448,11.7392,11.918,1568200.0
2008-09-19 14:30:00,13.33,13.38,13.21,13.24,1575400.0,11.918,11.9627,11.8107,11.8375,1575400.0
2008-09-19 15:00:00,13.24,13.26,13.12,13.17,1667600.0,11.8375,11.8554,11.7302,11.7749,1667600.0
2008-09-19 15:30:00,13.17,13.29,13.12,13.29,2087400.0,11.7749,11.8822,11.7302,11.8822,2087400.0
2008-09-22 09:30:00,13.33,13.4,12.99,13.0,486800.0,11.918,11.9806,11.614,11.6229,486800.0
2008-09-22 10:00:00,13.0,13.08,12.94,12.95,631800.0,11.6229,11.6945,11.5693,11.5782,631800.0
2008-09-22 10:30:00,12.95,13.02,12.92,12.98,305000.0,11.5782,11.6408,11.5514,11.6051,305000.0
2008-09-22 11:00:00,12.97,12.97,12.72,12.74,611200.0,11.5961,11.5961,11.3726,11.3905,611200.0
2008-09-22 11:30:00,12.74,12.8,12.56,12.6,589400.0,11.3905,11.4441,11.2295,11.2653,589400.0
2008-09-22 12:00:00,12.59,12.63,12.54,12.58,1024600.0,11.2564,11.2921,11.2117,11.2474,1024600.0
2008-09-22 12:30:00,12.58,12.69,12.56,12.68,386200.0,11.2474,11.3458,11.2295,11.3368,386200.0
2008-09-22 13:00:00,12.68,12.7,12.64,12.68,670400.0,11.3368,11.3547,11.3011,11.3368,670400.0
2008-09-22 13:30:00,12.68,12.74,12.66,12.72,531200.0,11.3368,11.3905,11.319,11.3726,531200.0
2008-09-22 14:00:00,12.71,12.79,12.65,12.71,705400.0,11.3637,11.4352,11.31,11.3637,705400.0
2008-09-22 14:30:00,12.71,12.77,12.7,12.74,558400.0,11.3637,11.4173,11.3547,11.3905,558400.0
2008-09-22 15:00:00,12.74,12.77,12.63,12.65,955000.0,11.3905,11.4173,11.2921,11.31,955000.0
2008-09-22 15:30:00,12.65,12.7,12.57,12.65,2049000.0,11.31,11.3547,11.2385,11.31,2049000.0
2008-09-23 09:30:00,12.96,13.05,12.5,12.84,736800.0,11.5872,11.6676,11.1759,11.4799,736800.0
2008-09-23 10:00:00,12.84,13.03,12.84,13.0,694000.0,11.4799,11.6498,11.4799,11.6229,694000.0
2008-09-23 10:30:00,13.01,13.03,12.85,12.88,842400.0,11.6319,11.6498,11.4888,11.5157,842400.0
2008-09-23 11:00:00,12.88,12.96,12.8,12.9,600800.0,11.5157,11.5872,11.4441,11.5335,600800.0
2008-09-23 11:30:00,12.91,12.93,12.75,12.75,382800.0,11.5425,11.5604,11.3994,11.3994,382800.0
2008-09-23 12:00:00,12.75,12.82,12.73,12.76,416600.0,11.3994,11.462,11.3815,11.4084,416600.0
2008-09-23 12:30:00,12.76,12.77,12.69,12.72,510600.0,11.4084,11.4173,11.3458,11.3726,510600.0
2008-09-23 13:00:00,12.72,12.72,12.54,12.61,725000.0,11.3726,11.3726,11.2117,11.2743,725000.0
2008-09-23 13:30:00,12.61,12.61,12.49,12.52,707400.0,11.2743,11.2743,11.167,11.1938,707400.0
2008-09-23 14:00:00,12.52,12.66,12.51,12.65,702200.0,11.1938,11.319,11.1848,11.31,702200.0
2008-09-23 14:30:00,12.66,12.74,12.62,12.66,743400.0,11.319,11.3905,11.2832,11.319,743400.0
2008-09-23 15:00:00,12.65,12.71,12.56,12.57,763200.0,11.31,11.3637,11.2295,11.2385,763200.0
2008-09-23 15:30:00,12.57,12.59,12.35,12.42,1238400.0,11.2385,11.2564,11.0418,11.1044,1238400.0
2008-09-24 09:30:00,11.98,12.18,11.58,12.08,1709000.0,10.711,10.8898,10.3534,10.8004,1709000.0
2008-09-24 10:00:00,12.09,12.13,11.94,12.09,433600.0,10.8093,10.8451,10.6752,10.8093,433600.0
2008-09-24 10:30:00,12.09,12.26,12.08,12.21,318800.0,10.8093,10.9613,10.8004,10.9166,318800.0
2008-09-24 11:00:00,12.22,12.22,11.98,12.06,437200.0,10.9256,10.9256,10.711,10.7825,437200.0
2008-09-24 11:30:00,12.06,12.1,11.99,12.05,573000.0,10.7825,10.8183,10.7199,10.7736,573000.0
2008-09-24 12:00:00,12.05,12.06,11.94,11.97,670800.0,10.7736,10.7825,10.6752,10.702,670800.0
2008-09-24 12:30:00,11.97,12.01,11.95,11.97,297000.0,10.702,10.7378,10.6842,10.702,297000.0
2008-09-24 13:00:00,11.97,12.13,11.92,12.11,518400.0,10.702,10.8451,10.6573,10.8272,518400.0
2008-09-24 13:30:00,12.12,12.14,12.06,12.08,317200.0,10.8362,10.854,10.7825,10.8004,317200.0
2008-09-24 14:00:00,12.07,12.08,11.99,12.04,660400.0,10.7915,10.8004,10.7199,10.7646,660400.0
2008-09-24 14:30:00,12.04,12.11,12.0,12.0,317000.0,10.7646,10.8272,10.7289,10.7289,317000.0
2008-09-24 15:00:00,11.99,12.07,11.93,12.01,609800.0,10.7199,10.7915,10.6663,10.7378,609800.0
2008-09-24 15:30:00,12.01,12.04,11.85,12.01,1251600.0,10.7378,10.7646,10.5948,10.7378,1251600.0
2008-09-25 09:30:00,12.41,12.41,12.01,12.23,657400.0,11.0954,11.0954,10.7378,10.9345,657400.0
2008-09-25 10:00:00,12.22,12.4,12.2,12.34,562400.0,10.9256,11.0865,10.9077,11.0329,562400.0
2008-09-25 10:30:00,12.34,12.38,12.28,12.34,402400.0,11.0329,11.0686,10.9792,11.0329,402400.0
2008-09-25 11:00:00,12.34,12.41,12.3,12.38,344400.0,11.0329,11.0954,10.9971,11.0686,344400.0
2008-09-25 11:30:00,12.38,12.41,12.33,12.33,337400.0,11.0686,11.0954,11.0239,11.0239,337400.0
2008-09-25 12:00:00,12.33,12.37,12.31,12.35,280400.0,11.0239,11.0597,11.006,11.0418,280400.0
2008-09-25 12:30:00,12.35,12.46,12.34,12.44,512400.0,11.0418,11.1401,11.0329,11.1223,512400.0
2008-09-25 13:00:00,12.44,12.49,12.36,12.42,502600.0,11.1223,11.167,11.0507,11.1044,502600.0
2008-09-25 13:30:00,12.42,12.52,12.4,12.46,385000.0,11.1044,11.1938,11.0865,11.1401,385000.0
2008-09-25 14:00:00,12.45,12.46,12.31,12.34,368600.0,11.1312,11.1401,11.006,11.0329,368600.0
2008-09-25 14:30:00,12.34,12.38,12.29,12.35,229000.0,11.0329,11.0686,10.9881,11.0418,229000.0
2008-09-25 15:00:00,12.35,12.45,12.34,12.45,427400.0,11.0418,11.1312,11.0329,11.1312,427400.0
2008-09-25 15:30:00,12.44,12.45,12.29,12.37,1261800.0,11.1223,11.1312,10.9881,11.0597,1261800.0
2008-09-26 09:30:00,11.93,12.31,11.86,12.06,656000.0,10.6663,11.006,10.6037,10.7825,656000.0
2008-09-26 10:00:00,12.06,12.2,12.03,12.12,565600.0,10.7825,10.9077,10.7557,10.8362,565600.0
2008-09-26 10:30:00,12.12,12.25,12.08,12.17,352000.0,10.8362,10.9524,10.8004,10.8809,352000.0
2008-09-26 11:00:00,12.16,12.17,12.0,12.06,505200.0,10.8719,10.8809,10.7289,10.7825,505200.0
2008-09-26 11:30:00,12.06,12.07,11.96,11.97,382400.0,10.7825,10.7915,10.6931,10.702,382400.0
2008-09-26 12:00:00,11.97,12.07,11.92,12.06,590200.0,10.702,10.7915,10.6573,10.7825,590200.0
2008-09-26 12:30:00,12.06,12.08,12.02,12.05,326800.0,10.7825,10.8004,10.7467,10.7736,326800.0
2008-09-26 13:00:00,12.05,12.21,12.05,12.19,453800.0,10.7736,10.9166,10.7736,10.8987,453800.0
2008-09-26 13:30:00,12.19,12.23,12.15,12.18,358600.0,10.8987,10.9345,10.863,10.8898,358600.0
2008-09-26 14:00:00,12.17,12.24,12.15,12.17,510600.0,10.8809,10.9434,10.863,10.8809,510600.0
2008-09-26 14:30:00,12.17,12.22,12.15,12.18,445600.0,10.8809,10.9256,10.863,10.8898,445600.0
2008-09-26 15:00:00,12.17,12.3,12.14,12.29,785600.0,10.8809,10.9971,10.854,10.9881,785600.0
2008-09-26 15:30:00,12.29,12.38,12.26,12.37,1229400.0,10.9881,11.0686,10.9613,11.0597,1229400.0
2008-09-29 09:30:00,11.81,12.07,11.52,11.6,943200.0,10.559,10.7915,10.2997,10.3712,943200.0
2008-09-29 10:00:00,11.6,11.65,11.28,11.47,1182200.0,10.3712,10.4159,10.0851,10.255,1182200.0
2008-09-29 10:30:00,11.47,11.6,11.45,11.5,680200.0,10.255,10.3712,10.2371,10.2818,680200.0
2008-09-29 11:00:00,11.5,11.52,11.41,11.46,783000.0,10.2818,10.2997,10.2014,10.2461,783000.0
2008-09-29 11:30:00,11.46,11.46,11.35,11.38,635200.0,10.2461,10.2461,10.1477,10.1745,635200.0
2008-09-29 12:00:00,11.38,11.4,11.27,11.3,591800.0,10.1745,10.1924,10.0762,10.103,591800.0
2008-09-29 12:30:00,11.3,11.35,11.25,11.26,664400.0,10.103,10.1477,10.0583,10.0673,664400.0
2008-09-29 13:00:00,11.25,11.26,11.13,11.25,1441800.0,10.0583,10.0673,9.951,10.0583,1441800.0
2008-09-29 13:30:00,11.26,11.26,10.49,10.94,1912800.0,10.0673,10.0673,9.3788,9.7812,1912800.0
2008-09-29 14:00:00,10.94,11.04,10.66,10.98,1398200.0,9.7812,9.8706,9.5308,9.8169,1398200.0
2008-09-29 14:30:00,10.96,10.97,10.63,10.67,1022200.0,9.799,9.808,9.504,9.5398,1022200.0
2008-09-29 15:00:00,10.67,10.72,10.43,10.51,1488000.0,9.5398,9.5845,9.3252,9.3967,1488000.0
2008-09-29 15:30:00,10.51,10.94,10.47,10.56,2793800.0,9.3967,9.7812,9.3609,9.4414,2793800.0
2008-09-30 09:30:00,10.71,10.91,10.34,10.74,1873000.0,9.5755,9.7543,9.2447,9.6023,1873000.0
2008-09-30 10:00:00,10.74,10.83,10.64,10.83,868600.0,9.6023,9.6828,9.5129,9.6828,868600.0
2008-09-30 10:30:00,10.82,11.02,10.82,10.86,966400.0,9.6739,9.8527,9.6739,9.7096,966400.0
2008-09-30 11:00:00,10.86,10.88,10.73,10.85,661200.0,9.7096,9.7275,9.5934,9.7007,661200.0
2008-09-30 11:30:00,10.85,11.04,10.82,10.97,741000.0,9.7007,9.8706,9.6739,9.808,741000.0
2008-09-30 12:00:00,10.97,10.98,10.92,10.97,393600.0,9.808,9.8169,9.7633,9.808,393600.0
2008-09-30 12:30:00,10.98,11.11,10.97,11.11,458800.0,9.8169,9.9331,9.808,9.9331,458800.0
2008-09-30 13:00:00,11.11,11.13,10.95,11.06,869200.0,9.9331,9.951,9.7901,9.8884,869200.0
2008-09-30 13:30:00,11.07,11.13,11.05,11.09,490600.0,9.8974,9.951,9.8795,9.9153,490600.0
2008-09-30 14:00:00,11.09,11.24,11.08,11.22,507400.0,9.9153,10.0494,9.9063,10.0315,507400.0
2008-09-30 14:30:00,11.22,11.31,11.21,11.28,652200.0,10.0315,10.112,10.0226,10.0851,652200.0
2008-09-30 15:00:00,11.28,11.38,11.24,11.35,1024400.0,10.0851,10.1745,10.0494,10.1477,1024400.0
2008-09-30 15:30:00,11.35,11.49,11.31,11.42,2294000.0,10.1477,10.2729,10.112,10.2103,2294000.0
2008-10-01 09:30:00,11.16,11.35,11.11,11.18,949400.0,9.9778,10.1477,9.9331,9.9957,949400.0
2008-10-01 10:00:00,11.19,11.19,10.86,11.03,1001200.0,10.0047,10.0047,9.7096,9.8616,1001200.0
2008-10-01 10:30:00,11.03,11.06,10.84,10.92,447600.0,9.8616,9.8884,9.6917,9.7633,447600.0
2008-10-01 11:00:00,10.91,10.95,10.83,10.9,316800.0,9.7543,9.7901,9.6828,9.7454,316800.0
2008-10-01 11:30:00,10.9,11.05,10.9,10.99,500800.0,9.7454,9.8795,9.7454,9.8259,500800.0
2008-10-01 12:00:00,10.99,11.1,10.95,11.04,493400.0,9.8259,9.9242,9.7901,9.8706,493400.0
2008-10-01 12:30:00,11.04,11.21,11.03,11.12,514400.0,9.8706,10.0226,9.8616,9.9421,514400.0
2008-10-01 13:00:00,11.12,11.12,10.96,10.96,530800.0,9.9421,9.9421,9.799,9.799,530800.0
2008-10-01 13:30:00,10.97,11.03,10.85,10.93,448000.0,9.808,9.8616,9.7007,9.7722,448000.0
2008-10-01 14:00:00,10.93,11.09,10.9,11.06,782600.0,9.7722,9.9153,9.7454,9.8884,782600.0
2008-10-01 14:30:00,11.06,11.15,11.0,11.05,685200.0,9.8884,9.9689,9.8348,9.8795,685200.0
2008-10-01 15:00:00,11.05,11.09,10.98,11.01,706800.0,9.8795,9.9153,9.8169,9.8437,706800.0
2008-10-01 15:30:00,11.01,11.1,10.99,11.06,1103200.0,9.8437,9.9242,9.8259,9.8884,1103200.0
2008-10-02 09:30:00,11.23,11.23,10.83,10.85,465400.0,10.0404,10.0404,9.6828,9.7007,465400.0
2008-10-02 10:00:00,10.83,10.85,10.68,10.72,451400.0,9.6828,9.7007,9.5487,9.5845,451400.0
2008-10-02 10:30:00,10.72,10.72,10.67,10.7,539800.0,9.5845,9.5845,9.5398,9.5666,539800.0
2008-10-02 11:00:00,10.7,10.7,10.57,10.66,457600.0,9.5666,9.5666,9.4503,9.5308,457600.0
2008-10-02 11:30:00,10.66,10.71,10.61,10.65,436600.0,9.5308,9.5755,9.4861,9.5219,436600.0
2008-10-02 12:00:00,10.65,10.67,10.58,10.6,257000.0,9.5219,9.5398,9.4593,9.4772,257000.0
2008-10-02 12:30:00,10.6,10.62,10.55,10.58,209800.0,9.4772,9.495,9.4325,9.4593,209800.0
2008-10-02 13:00:00,10.58,10.59,10.47,10.54,346600.0,9.4593,9.4682,9.3609,9.4235,346600.0
2008-10-02 13:30:00,10.54,10.56,10.46,10.52,539600.0,9.4235,9.4414,9.352,9.4056,539600.0
2008-10-02 14:00:00,10.52,10.56,10.43,10.45,459400.0,9.4056,9.4414,9.3252,9.3431,459400.0
2008-10-02 14:30:00,10.45,10.47,10.38,10.45,628600.0,9.3431,9.3609,9.2805,9.3431,628600.0
2008-10-02 15:00:00,10.45,10.45,10.3,10.35,1284600.0,9.3431,9.3431,9.2089,9.2536,1284600.0
2008-10-02 15:30:00,10.35,10.4,10.26,10.26,2083400.0,9.2536,9.2984,9.1732,9.1732,2083400.0
2008-10-03 09:30:00,10.45,10.54,10.35,10.42,1052400.0,9.3431,9.4235,9.2536,9.3162,1052400.0
2008-10-03 10:00:00,10.42,10.49,10.42,10.45,961000.0,9.3162,9.3788,9.3162,9.3431,961000.0
2008-10-03 10:30:00,10.46,10.55,10.43,10.54,814600.0,9.352,9.4325,9.3252,9.4235,814600.0
2008-10-03 11:00:00,10.54,10.58,10.45,10.5,679400.0,9.4235,9.4593,9.3431,9.3878,679400.0
2008-10-03 11:30:00,10.51,10.53,10.4,10.49,527400.0,9.3967,9.4146,9.2984,9.3788,527400.0
2008-10-03 12:00:00,10.49,10.51,10.4,10.45,711000.0,9.3788,9.3967,9.2984,9.3431,711000.0
2008-10-03 12:30:00,10.45,10.47,10.35,10.36,966400.0,9.3431,9.3609,9.2536,9.2626,966400.0
2008-10-03 13:00:00,10.36,10.46,10.09,10.09,2404000.0,9.2626,9.352,9.0212,9.0212,2404000.0
2008-10-03 13:30:00,10.09,10.16,9.85,9.95,2692400.0,9.0212,9.0838,8.8066,8.896,2692400.0
2008-10-03 14:00:00,9.95,10.04,9.65,9.68,1836000.0,8.896,8.9765,8.6278,8.6546,1836000.0
2008-10-03 14:30:00,9.68,9.9,9.55,9.88,1696600.0,8.6546,8.8513,8.5384,8.8334,1696600.0
2008-10-03 15:00:00,9.88,9.92,9.78,9.81,2163800.0,8.8334,8.8692,8.744,8.7708,2163800.0
2008-10-03 15:30:00,9.81,9.83,9.58,9.63,2412200.0,8.7708,8.7887,8.5652,8.6099,2412200.0
2008-10-06 09:30:00,9.31,9.34,8.73,8.76,1996400.0,8.3238,8.3506,7.8053,7.8321,1996400.0
2008-10-06 10:00:00,8.76,8.88,8.56,8.71,2186200.0,7.8321,7.9394,7.6533,7.7874,2186200.0
2008-10-06 10:30:00,8.7,8.86,8.59,8.85,2201400.0,7.7784,7.9215,7.6801,7.9125,2201400.0
2008-10-06 11:00:00,8.85,8.99,8.82,8.95,1514600.0,7.9125,8.0377,7.8857,8.0019,1514600.0
2008-10-06 11:30:00,8.95,8.96,8.72,8.74,793600.0,8.0019,8.0109,7.7963,7.8142,793600.0
2008-10-06 12:00:00,8.74,8.83,8.74,8.76,794200.0,7.8142,7.8947,7.8142,7.8321,794200.0
2008-10-06 12:30:00,8.76,8.79,8.68,8.71,754200.0,7.8321,7.8589,7.7605,7.7874,754200.0
2008-10-06 13:00:00,8.71,8.83,8.66,8.76,1002200.0,7.7874,7.8947,7.7427,7.8321,1002200.0
2008-10-06 13:30:00,8.76,8.76,8.58,8.69,804400.0,7.8321,7.8321,7.6711,7.7695,804400.0
2008-10-06 14:00:00,8.69,8.72,8.45,8.53,1154800.0,7.7695,7.7963,7.5549,7.6264,1154800.0
2008-10-06 14:30:00,8.53,8.61,8.43,8.58,1075400.0,7.6264,7.698,7.537,7.6711,1075400.0
2008-10-06 15:00:00,8.57,9.04,8.5,9.03,1726200.0,7.6622,8.0824,7.5996,8.0735,1726200.0
2008-10-06 15:30:00,9.03,9.13,8.81,9.11,2445400.0,8.0735,8.1629,7.8768,8.145,2445400.0
2008-10-07 09:30:00,9.27,9.49,9.06,9.13,1543000.0,8.2881,8.4847,8.1003,8.1629,1543000.0
2008-10-07 10:00:00,9.13,9.38,9.12,9.34,1662600.0,8.1629,8.3864,8.1539,8.3506,1662600.0
2008-10-07 10:30:00,9.33,9.44,9.32,9.34,1479400.0,8.3417,8.44,8.3328,8.3506,1479400.0
2008-10-07 11:00:00,9.34,9.36,9.22,9.25,949200.0,8.3506,8.3685,8.2433,8.2702,949200.0
2008-10-07 11:30:00,9.25,9.36,9.24,9.25,939200.0,8.2702,8.3685,8.2612,8.2702,939200.0
2008-10-07 12:00:00,9.25,9.25,9.05,9.06,756600.0,8.2702,8.2702,8.0914,8.1003,756600.0
2008-10-07 12:30:00,9.07,9.11,8.9,8.97,655000.0,8.1092,8.145,7.9572,8.0198,655000.0
2008-10-07 13:00:00,8.97,9.13,8.8,8.88,562400.0,8.0198,8.1629,7.8678,7.9394,562400.0
2008-10-07 13:30:00,8.88,8.97,8.7,8.7,662800.0,7.9394,8.0198,7.7784,7.7784,662800.0
2008-10-07 14:00:00,8.7,8.97,8.65,8.88,943200.0,7.7784,8.0198,7.7337,7.9394,943200.0
2008-10-07 14:30:00,8.87,8.97,8.76,8.77,1042000.0,7.9304,8.0198,7.8321,7.841,1042000.0
2008-10-07 15:00:00,8.77,8.84,8.63,8.7,1336400.0,7.841,7.9036,7.7158,7.7784,1336400.0
2008-10-07 15:30:00,8.7,8.76,8.44,8.44,2310000.0,7.7784,7.8321,7.546,7.546,2310000.0
2008-10-08 09:30:00,8.29,8.63,8.22,8.52,2015000.0,7.4119,7.7158,7.3493,7.6175,2015000.0
2008-10-08 10:00:00,8.52,8.7,8.24,8.42,1226600.0,7.6175,7.7784,7.3672,7.5281,1226600.0
2008-10-08 10:30:00,8.43,8.49,8.11,8.24,1182200.0,7.537,7.5907,7.2509,7.3672,1182200.0
2008-10-08 11:00:00,8.22,8.36,8.06,8.22,2311600.0,7.3493,7.4744,7.2062,7.3493,2311600.0
2008-10-08 11:30:00,8.22,8.25,7.83,8.06,3143800.0,7.3493,7.3761,7.0006,7.2062,3143800.0
2008-10-08 12:00:00,8.06,8.06,7.74,7.84,1859200.0,7.2062,7.2062,6.9201,7.0095,1859200.0
2008-10-08 12:30:00,7.85,8.0,7.79,7.99,2432400.0,7.0185,7.1526,6.9648,7.1436,2432400.0
2008-10-08 13:00:00,8.0,8.38,8.0,8.29,2996000.0,7.1526,7.4923,7.1526,7.4119,2996000.0
2008-10-08 13:30:00,8.29,8.4,8.18,8.19,2892200.0,7.4119,7.5102,7.3135,7.3225,2892200.0
2008-10-08 14:00:00,8.19,8.67,8.15,8.51,2366800.0,7.3225,7.7516,7.2867,7.6086,2366800.0
2008-10-08 14:30:00,8.51,8.63,8.45,8.58,1770600.0,7.6086,7.7158,7.5549,7.6711,1770600.0
2008-10-08 15:00:00,8.58,8.67,8.44,8.65,3117800.0,7.6711,7.7516,7.546,7.7337,3117800.0
2008-10-08 15:30:00,8.65,8.72,8.24,8.27,3884000.0,7.7337,7.7963,7.3672,7.394,3884000.0
2008-10-09 09:30:00,8.49,8.74,8.34,8.52,1179600.0,7.5907,7.8142,7.4566,7.6175,1179600.0
2008-10-09 10:00:00,8.51,8.7,8.46,8.52,947400.0,7.6086,7.7784,7.5639,7.6175,947400.0
2008-10-09 10:30:00,8.52,8.57,8.37,8.42,788200.0,7.6175,7.6622,7.4834,7.5281,788200.0
2008-10-09 11:00:00,8.42,8.6,8.22,8.47,692600.0,7.5281,7.689,7.3493,7.5728,692600.0
2008-10-09 11:30:00,8.47,8.62,8.45,8.47,636200.0,7.5728,7.7069,7.5549,7.5728,636200.0
2008-10-09 12:00:00,8.49,8.6,8.45,8.51,384600.0,7.5907,7.689,7.5549,7.6086,384600.0
2008-10-09 12:30:00,8.51,8.56,8.47,8.54,627400.0,7.6086,7.6533,7.5728,7.6354,627400.0
2008-10-09 13:00:00,8.55,8.69,8.54,8.63,757200.0,7.6443,7.7695,7.6354,7.7158,757200.0
2008-10-09 13:30:00,8.64,8.73,8.62,8.71,1496600.0,7.7248,7.8053,7.7069,7.7874,1496600.0
2008-10-09 14:00:00,8.71,8.75,8.6,8.65,689600.0,7.7874,7.8231,7.689,7.7337,689600.0
2008-10-09 14:30:00,8.65,8.69,8.51,8.51,962800.0,7.7337,7.7695,7.6086,7.6086,962800.0
2008-10-09 15:00:00,8.52,8.52,8.35,8.41,1494200.0,7.6175,7.6175,7.4655,7.5191,1494200.0
2008-10-09 15:30:00,8.41,8.45,8.03,8.07,2382800.0,7.5191,7.5549,7.1794,7.2152,2382800.0
2008-10-10 09:30:00,8.03,8.31,7.82,8.03,3608200.0,7.1794,7.4297,6.9916,7.1794,3608200.0
2008-10-10 10:00:00,8.03,8.72,8.0,8.56,2767200.0,7.1794,7.7963,7.1526,7.6533,2767200.0
2008-10-10 10:30:00,8.56,8.66,8.36,8.6,3247200.0,7.6533,7.7427,7.4744,7.689,3247200.0
2008-10-10 11:00:00,8.61,8.67,8.4,8.43,2398000.0,7.698,7.7516,7.5102,7.537,2398000.0
2008-10-10 11:30:00,8.43,8.53,8.38,8.47,1918600.0,7.537,7.6264,7.4923,7.5728,1918600.0
2008-10-10 12:00:00,8.46,8.62,8.42,8.44,792400.0,7.5639,7.7069,7.5281,7.546,792400.0
2008-10-10 12:30:00,8.44,8.66,8.38,8.54,819000.0,7.546,7.7427,7.4923,7.6354,819000.0
2008-10-10 13:00:00,8.54,8.54,8.44,8.47,1007400.0,7.6354,7.6354,7.546,7.5728,1007400.0
2008-10-10 13:30:00,8.47,8.47,8.09,8.31,1670400.0,7.5728,7.5728,7.233,7.4297,1670400.0
2008-10-10 14:00:00,8.31,8.55,8.25,8.29,1765400.0,7.4297,7.6443,7.3761,7.4119,1765400.0
2008-10-10 14:30:00,8.29,8.35,8.15,8.24,1724600.0,7.4119,7.4655,7.2867,7.3672,1724600.0
2008-10-10 15:00:00,8.24,8.77,8.23,8.72,1916400.0,7.3672,7.841,7.3582,7.7963,1916400.0
2008-10-10 15:30:00,8.71,8.78,8.29,8.65,2964200.0,7.7874,7.85,7.4119,7.7337,2964200.0
2008-10-13 09:30:00,9.24,9.98,9.13,9.45,2154200.0,8.2612,8.9228,8.1629,8.449,2154200.0
2008-10-13 10:00:00,9.45,9.72,9.35,9.71,1329600.0,8.449,8.6904,8.3596,8.6814,1329600.0
2008-10-13 10:30:00,9.72,9.74,9.56,9.67,767000.0,8.6904,8.7083,8.5473,8.6457,767000.0
2008-10-13 11:00:00,9.67,9.77,9.64,9.68,641400.0,8.6457,8.7351,8.6189,8.6546,641400.0
2008-10-13 11:30:00,9.69,9.71,9.58,9.59,568800.0,8.6636,8.6814,8.5652,8.5742,568800.0
2008-10-13 12:00:00,9.6,9.66,9.6,9.64,622000.0,8.5831,8.6367,8.5831,8.6189,622000.0
2008-10-13 12:30:00,9.64,9.67,9.61,9.62,774600.0,8.6189,8.6457,8.592,8.601,774600.0
2008-10-13 13:00:00,9.63,9.66,9.62,9.65,1125200.0,8.6099,8.6367,8.601,8.6278,1125200.0
2008-10-13 13:30:00,9.65,9.67,9.61,9.63,750600.0,8.6278,8.6457,8.592,8.6099,750600.0
2008-10-13 14:00:00,9.62,9.65,9.58,9.59,749000.0,8.601,8.6278,8.5652,8.5742,749000.0
2008-10-13 14:30:00,9.59,9.81,9.55,9.78,989400.0,8.5742,8.7708,8.5384,8.744,989400.0
2008-10-13 15:00:00,9.78,9.9,9.78,9.88,921200.0,8.744,8.8513,8.744,8.8334,921200.0
2008-10-13 15:30:00,9.88,10.33,9.87,10.32,3076400.0,8.8334,9.2358,8.8245,9.2268,3076400.0
2008-10-14 09:30:00,10.65,10.93,10.06,10.06,1936800.0,9.5219,9.7722,8.9944,8.9944,1936800.0
2008-10-14 10:00:00,10.06,10.37,10.06,10.26,2564600.0,8.9944,9.2715,8.9944,9.1732,2564600.0
2008-10-14 10:30:00,10.26,10.34,10.1,10.34,1471200.0,9.1732,9.2447,9.0301,9.2447,1471200.0
2008-10-14 11:00:00,10.34,10.37,10.17,10.31,1676200.0,9.2447,9.2715,9.0927,9.2179,1676200.0
2008-10-14 11:30:00,10.31,10.36,10.19,10.19,789000.0,9.2179,9.2626,9.1106,9.1106,789000.0
2008-10-14 12:00:00,10.19,10.24,10.11,10.2,733000.0,9.1106,9.1553,9.0391,9.1195,733000.0
2008-10-14 12:30:00,10.2,10.42,10.16,10.17,1266000.0,9.1195,9.3162,9.0838,9.0927,1266000.0
2008-10-14 13:00:00,10.17,10.22,10.06,10.13,636200.0,9.0927,9.1374,8.9944,9.057,636200.0
2008-10-14 13:30:00,10.13,10.22,10.06,10.09,825800.0,9.057,9.1374,8.9944,9.0212,825800.0
2008-10-14 14:00:00,10.1,10.12,9.96,10.09,1472400.0,9.0301,9.048,8.905,9.0212,1472400.0
2008-10-14 14:30:00,10.1,10.13,9.92,9.99,1771600.0,9.0301,9.057,8.8692,8.9318,1771600.0
2008-10-14 15:00:00,9.99,10.19,9.96,10.11,1767000.0,8.9318,9.1106,8.905,9.0391,1767000.0
2008-10-14 15:30:00,10.11,10.28,9.99,9.99,2694800.0,9.0391,9.1911,8.9318,8.9318,2694800.0
2008-10-15 09:30:00,9.76,9.99,9.65,9.81,1098600.0,8.7261,8.9318,8.6278,8.7708,1098600.0
2008-10-15 10:00:00,9.81,9.81,9.68,9.74,1149600.0,8.7708,8.7708,8.6546,8.7083,1149600.0
2008-10-15 10:30:00,9.74,9.81,9.46,9.52,1198200.0,8.7083,8.7708,8.4579,8.5116,1198200.0
2008-10-15 11:00:00,9.52,9.61,9.47,9.53,695600.0,8.5116,8.592,8.4669,8.5205,695600.0
2008-10-15 11:30:00,9.53,9.56,9.4,9.49,499200.0,8.5205,8.5473,8.4043,8.4847,499200.0
2008-10-15 12:00:00,9.49,9.56,9.41,9.46,404800.0,8.4847,8.5473,8.4132,8.4579,404800.0
2008-10-15 12:30:00,9.46,9.56,9.46,9.49,517200.0,8.4579,8.5473,8.4579,8.4847,517200.0
2008-10-15 13:00:00,9.49,9.49,9.25,9.32,837200.0,8.4847,8.4847,8.2702,8.3328,837200.0
2008-10-15 13:30:00,9.33,9.33,9.15,9.21,637800.0,8.3417,8.3417,8.1808,8.2344,637800.0
2008-10-15 14:00:00,9.2,9.36,9.13,9.36,610200.0,8.2255,8.3685,8.1629,8.3685,610200.0
2008-10-15 14:30:00,9.35,9.38,9.24,9.28,975600.0,8.3596,8.3864,8.2612,8.297,975600.0
2008-10-15 15:00:00,9.27,9.4,9.18,9.27,1011200.0,8.2881,8.4043,8.2076,8.2881,1011200.0
2008-10-15 15:30:00,9.27,9.31,8.93,8.93,1942000.0,8.2881,8.3238,7.9841,7.9841,1942000.0
2008-10-16 09:30:00,8.99,9.22,8.8,8.94,1369000.0,8.0377,8.2433,7.8678,7.993,1369000.0
2008-10-16 10:00:00,8.94,9.01,8.56,8.58,1302400.0,7.993,8.0556,7.6533,7.6711,1302400.0
2008-10-16 10:30:00,8.58,8.7,8.4,8.43,1158800.0,7.6711,7.7784,7.5102,7.537,1158800.0
2008-10-16 11:00:00,8.44,8.49,8.22,8.33,944800.0,7.546,7.5907,7.3493,7.4476,944800.0
2008-10-16 11:30:00,8.33,8.8,8.31,8.69,1471800.0,7.4476,7.8678,7.4297,7.7695,1471800.0
2008-10-16 12:00:00,8.69,9.07,8.55,8.79,1098600.0,7.7695,8.1092,7.6443,7.8589,1098600.0
2008-10-16 12:30:00,8.79,8.87,8.59,8.6,617800.0,7.8589,7.9304,7.6801,7.689,617800.0
2008-10-16 13:00:00,8.6,8.8,8.52,8.74,620600.0,7.689,7.8678,7.6175,7.8142,620600.0
2008-10-16 13:30:00,8.75,8.9,8.6,8.87,550200.0,7.8231,7.9572,7.689,7.9304,550200.0
2008-10-16 14:00:00,8.87,8.89,8.71,8.77,723800.0,7.9304,7.9483,7.7874,7.841,723800.0
2008-10-16 14:30:00,8.77,9.02,8.71,8.97,878000.0,7.841,8.0645,7.7874,8.0198,878000.0
2008-10-16 15:00:00,8.96,9.15,8.92,9.05,1509800.0,8.0109,8.1808,7.9751,8.0914,1509800.0
2008-10-16 15:30:00,9.05,9.15,8.93,9.09,2353200.0,8.0914,8.1808,7.9841,8.1271,2353200.0
2008-10-17 09:30:00,8.76,9.31,8.71,9.3,2321200.0,7.8321,8.3238,7.7874,8.3149,2321200.0
2008-10-17 10:00:00,9.31,9.35,9.03,9.17,1139000.0,8.3238,8.3596,8.0735,8.1986,1139000.0
2008-10-17 10:30:00,9.17,9.26,9.04,9.16,476600.0,8.1986,8.2791,8.0824,8.1897,476600.0
2008-10-17 11:00:00,9.16,9.2,9.12,9.18,644000.0,8.1897,8.2255,8.1539,8.2076,644000.0
2008-10-17 11:30:00,9.17,9.27,9.11,9.26,515400.0,8.1986,8.2881,8.145,8.2791,515400.0
2008-10-17 12:00:00,9.25,9.45,9.24,9.44,490600.0,8.2702,8.449,8.2612,8.44,490600.0
2008-10-17 12:30:00,9.44,9.65,9.4,9.62,572800.0,8.44,8.6278,8.4043,8.601,572800.0
2008-10-17 13:00:00,9.62,9.76,9.62,9.73,738800.0,8.601,8.7261,8.601,8.6993,738800.0
2008-10-17 13:30:00,9.74,9.97,9.74,9.8,1113400.0,8.7083,8.9139,8.7083,8.7619,1113400.0
2008-10-17 14:00:00,9.8,9.83,9.47,9.47,994000.0,8.7619,8.7887,8.4669,8.4669,994000.0
2008-10-17 14:30:00,9.47,9.6,9.38,9.54,634000.0,8.4669,8.5831,8.3864,8.5295,634000.0
2008-10-17 15:00:00,9.53,9.65,9.28,9.4,804000.0,8.5205,8.6278,8.297,8.4043,804000.0
2008-10-17 15:30:00,9.4,9.47,9.24,9.31,1176400.0,8.4043,8.4669,8.2612,8.3238,1176400.0
2008-10-20 09:30:00,9.61,9.92,9.56,9.91,1052600.0,8.592,8.8692,8.5473,8.8603,1052600.0
2008-10-20 10:00:00,9.92,9.97,9.83,9.91,952200.0,8.8692,8.9139,8.7887,8.8603,952200.0
2008-10-20 10:30:00,9.92,9.99,9.75,9.81,625000.0,8.8692,8.9318,8.7172,8.7708,625000.0
2008-10-20 11:00:00,9.81,9.86,9.68,9.78,607400.0,8.7708,8.8156,8.6546,8.744,607400.0
2008-10-20 11:30:00,9.78,9.99,9.73,9.97,280800.0,8.744,8.9318,8.6993,8.9139,280800.0
2008-10-20 12:00:00,9.97,10.03,9.9,9.94,332000.0,8.9139,8.9675,8.8513,8.8871,332000.0
2008-10-20 12:30:00,9.94,9.99,9.84,9.85,498200.0,8.8871,8.9318,8.7977,8.8066,498200.0
2008-10-20 13:00:00,9.85,9.9,9.78,9.9,318400.0,8.8066,8.8513,8.744,8.8513,318400.0
2008-10-20 13:30:00,9.9,9.95,9.85,9.87,389000.0,8.8513,8.896,8.8066,8.8245,389000.0
2008-10-20 14:00:00,9.88,9.99,9.84,9.84,402400.0,8.8334,8.9318,8.7977,8.7977,402400.0
2008-10-20 14:30:00,9.84,9.97,9.79,9.95,420400.0,8.7977,8.9139,8.753,8.896,420400.0
2008-10-20 15:00:00,9.95,9.99,9.86,9.92,684000.0,8.896,8.9318,8.8156,8.8692,684000.0
2008-10-20 15:30:00,9.92,10.07,9.86,10.03,1329200.0,8.8692,9.0033,8.8156,8.9675,1329200.0
2008-10-21 09:30:00,9.8,10.0,9.72,9.9,705800.0,8.7619,8.9407,8.6904,8.8513,705800.0
2008-10-21 10:00:00,9.9,10.15,9.88,10.12,1312600.0,8.8513,9.0748,8.8334,9.048,1312600.0
2008-10-21 10:30:00,10.11,10.11,10.01,10.05,592000.0,9.0391,9.0391,8.9497,8.9854,592000.0
2008-10-21 11:00:00,10.05,10.07,9.9,9.94,394800.0,8.9854,9.0033,8.8513,8.8871,394800.0
2008-10-21 11:30:00,9.94,9.99,9.76,9.76,495600.0,8.8871,8.9318,8.7261,8.7261,495600.0
2008-10-21 12:00:00,9.76,9.8,9.65,9.71,632800.0,8.7261,8.7619,8.6278,8.6814,632800.0
2008-10-21 12:30:00,9.71,9.77,9.58,9.58,398600.0,8.6814,8.7351,8.5652,8.5652,398600.0
2008-10-21 13:00:00,9.57,9.76,9.57,9.72,377800.0,8.5563,8.7261,8.5563,8.6904,377800.0
2008-10-21 13:30:00,9.72,9.74,9.58,9.63,480200.0,8.6904,8.7083,8.5652,8.6099,480200.0
2008-10-21 14:00:00,9.63,9.82,9.63,9.82,335600.0,8.6099,8.7798,8.6099,8.7798,335600.0
2008-10-21 14:30:00,9.83,9.94,9.79,9.84,531200.0,8.7887,8.8871,8.753,8.7977,531200.0
2008-10-21 15:00:00,9.85,9.93,9.7,9.73,1032200.0,8.8066,8.8781,8.6725,8.6993,1032200.0
2008-10-21 15:30:00,9.73,9.75,9.56,9.56,1292600.0,8.6993,8.7172,8.5473,8.5473,1292600.0
2008-10-22 09:30:00,9.2,9.54,9.09,9.27,991200.0,8.2255,8.5295,8.1271,8.2881,991200.0
2008-10-22 10:00:00,9.27,9.38,9.14,9.29,697600.0,8.2881,8.3864,8.1718,8.3059,697600.0
2008-10-22 10:30:00,9.29,9.46,9.26,9.35,522400.0,8.3059,8.4579,8.2791,8.3596,522400.0
2008-10-22 11:00:00,9.35,9.36,9.15,9.18,333200.0,8.3596,8.3685,8.1808,8.2076,333200.0
2008-10-22 11:30:00,9.18,9.29,9.13,9.21,279200.0,8.2076,8.3059,8.1629,8.2344,279200.0
2008-10-22 12:00:00,9.2,9.34,9.15,9.29,241600.0,8.2255,8.3506,8.1808,8.3059,241600.0
2008-10-22 12:30:00,9.3,9.3,9.21,9.22,260000.0,8.3149,8.3149,8.2344,8.2433,260000.0
2008-10-22 13:00:00,9.22,9.22,9.04,9.06,313600.0,8.2433,8.2433,8.0824,8.1003,313600.0
2008-10-22 13:30:00,9.06,9.11,8.96,9.09,503800.0,8.1003,8.145,8.0109,8.1271,503800.0
2008-10-22 14:00:00,9.07,9.1,8.99,9.1,259200.0,8.1092,8.1361,8.0377,8.1361,259200.0
2008-10-22 14:30:00,9.1,9.1,8.92,8.98,438800.0,8.1361,8.1361,7.9751,8.0288,438800.0
2008-10-22 15:00:00,8.99,9.01,8.86,8.88,880000.0,8.0377,8.0556,7.9215,7.9394,880000.0
2008-10-22 15:30:00,8.88,9.01,8.66,8.97,1526400.0,7.9394,8.0556,7.7427,8.0198,1526400.0
2008-10-23 09:30:00,9.2,9.25,8.63,8.84,725800.0,8.2255,8.2702,7.7158,7.9036,725800.0
2008-10-23 10:00:00,8.83,8.9,8.72,8.77,716800.0,7.8947,7.9572,7.7963,7.841,716800.0
2008-10-23 10:30:00,8.78,9.08,8.72,9.07,527200.0,7.85,8.1182,7.7963,8.1092,527200.0
2008-10-23 11:00:00,9.07,9.12,8.88,8.9,321800.0,8.1092,8.1539,7.9394,7.9572,321800.0
2008-10-23 11:30:00,8.9,8.92,8.77,8.83,433400.0,7.9572,7.9751,7.841,7.8947,433400.0
2008-10-23 12:00:00,8.83,8.84,8.52,8.56,744600.0,7.8947,7.9036,7.6175,7.6533,744600.0
2008-10-23 12:30:00,8.56,8.78,8.54,8.61,569000.0,7.6533,7.85,7.6354,7.698,569000.0
2008-10-23 13:00:00,8.6,8.71,8.5,8.56,473400.0,7.689,7.7874,7.5996,7.6533,473400.0
2008-10-23 13:30:00,8.56,8.65,8.5,8.56,456000.0,7.6533,7.7337,7.5996,7.6533,456000.0
2008-10-23 14:00:00,8.56,8.56,8.21,8.35,1005600.0,7.6533,7.6533,7.3403,7.4655,1005600.0
2008-10-23 14:30:00,8.35,8.54,8.3,8.4,765200.0,7.4655,7.6354,7.4208,7.5102,765200.0
2008-10-23 15:00:00,8.4,8.72,8.34,8.7,1406600.0,7.5102,7.7963,7.4566,7.7784,1406600.0
2008-10-23 15:30:00,8.69,8.92,8.48,8.83,2005400.0,7.7695,7.9751,7.5817,7.8947,2005400.0
2008-10-24 09:30:00,8.46,8.51,8.05,8.45,1143200.0,7.5639,7.6086,7.1973,7.5549,1143200.0
2008-10-24 10:00:00,8.46,8.62,8.22,8.28,645000.0,7.5639,7.7069,7.3493,7.4029,645000.0
2008-10-24 10:30:00,8.28,8.44,8.21,8.39,409800.0,7.4029,7.546,7.3403,7.5013,409800.0
2008-10-24 11:00:00,8.4,8.6,8.33,8.51,598200.0,7.5102,7.689,7.4476,7.6086,598200.0
2008-10-24 11:30:00,8.52,8.64,8.46,8.51,375400.0,7.6175,7.7248,7.5639,7.6086,375400.0
2008-10-24 12:00:00,8.51,8.52,8.38,8.38,465400.0,7.6086,7.6175,7.4923,7.4923,465400.0
2008-10-24 12:30:00,8.38,8.43,8.28,8.36,442000.0,7.4923,7.537,7.4029,7.4744,442000.0
2008-10-24 13:00:00,8.36,8.51,8.36,8.44,419000.0,7.4744,7.6086,7.4744,7.546,419000.0
2008-10-24 13:30:00,8.44,8.44,8.2,8.21,600400.0,7.546,7.546,7.3314,7.3403,600400.0
2008-10-24 14:00:00,8.2,8.34,8.2,8.27,672200.0,7.3314,7.4566,7.3314,7.394,672200.0
2008-10-24 14:30:00,8.27,8.47,8.24,8.44,1006600.0,7.394,7.5728,7.3672,7.546,1006600.0
2008-10-24 15:00:00,8.44,8.57,8.34,8.45,1115200.0,7.546,7.6622,7.4566,7.5549,1115200.0
2008-10-24 15:30:00,8.45,8.49,8.3,8.33,1414400.0,7.5549,7.5907,7.4208,7.4476,1414400.0
2008-10-27 09:30:00,8.2,8.49,8.03,8.24,1062400.0,7.3314,7.5907,7.1794,7.3672,1062400.0
2008-10-27 10:00:00,8.25,8.42,8.13,8.13,915400.0,7.3761,7.5281,7.2688,7.2688,915400.0
2008-10-27 10:30:00,8.13,8.24,8.04,8.22,408800.0,7.2688,7.3672,7.1883,7.3493,408800.0
2008-10-27 11:00:00,8.22,8.39,8.18,8.26,519800.0,7.3493,7.5013,7.3135,7.385,519800.0
2008-10-27 11:30:00,8.27,8.31,8.18,8.28,307000.0,7.394,7.4297,7.3135,7.4029,307000.0
2008-10-27 12:00:00,8.28,8.42,8.28,8.3,350200.0,7.4029,7.5281,7.4029,7.4208,350200.0
2008-10-27 12:30:00,8.29,8.59,8.28,8.58,591000.0,7.4119,7.6801,7.4029,7.6711,591000.0
2008-10-27 13:00:00,8.56,8.59,8.42,8.5,447200.0,7.6533,7.6801,7.5281,7.5996,447200.0
2008-10-27 13:30:00,8.5,8.53,8.44,8.46,498600.0,7.5996,7.6264,7.546,7.5639,498600.0
2008-10-27 14:00:00,8.46,8.47,8.3,8.3,381600.0,7.5639,7.5728,7.4208,7.4208,381600.0
2008-10-27 14:30:00,8.3,8.32,8.17,8.17,797400.0,7.4208,7.4387,7.3046,7.3046,797400.0
2008-10-27 15:00:00,8.18,8.35,8.13,8.17,1395000.0,7.3135,7.4655,7.2688,7.3046,1395000.0
2008-10-27 15:30:00,8.17,8.27,8.01,8.04,1426200.0,7.3046,7.394,7.1615,7.1883,1426200.0
2008-10-28 09:30:00,8.24,8.42,8.23,8.38,424200.0,7.3672,7.5281,7.3582,7.4923,424200.0
2008-10-28 10:00:00,8.39,8.39,8.12,8.13,709600.0,7.5013,7.5013,7.2599,7.2688,709600.0
2008-10-28 10:30:00,8.13,8.15,7.95,7.95,575200.0,7.2688,7.2867,7.1079,7.1079,575200.0
2008-10-28 11:00:00,7.95,8.11,7.95,8.06,671400.0,7.1079,7.2509,7.1079,7.2062,671400.0
2008-10-28 11:30:00,8.06,8.15,8.01,8.02,510200.0,7.2062,7.2867,7.1615,7.1705,510200.0
2008-10-28 12:00:00,8.02,8.02,7.96,7.98,597200.0,7.1705,7.1705,7.1168,7.1347,597200.0
2008-10-28 12:30:00,7.98,8.17,7.98,8.15,345200.0,7.1347,7.3046,7.1347,7.2867,345200.0
2008-10-28 13:00:00,8.15,8.25,8.1,8.1,658800.0,7.2867,7.3761,7.242,7.242,658800.0
2008-10-28 13:30:00,8.1,8.1,7.92,7.96,1198400.0,7.242,7.242,7.0811,7.1168,1198400.0
2008-10-28 14:00:00,7.97,8.2,7.96,8.19,731200.0,7.1258,7.3314,7.1168,7.3225,731200.0
2008-10-28 14:30:00,8.19,8.48,8.19,8.46,1228600.0,7.3225,7.5817,7.3225,7.5639,1228600.0
2008-10-28 15:00:00,8.46,8.74,8.42,8.71,1362600.0,7.5639,7.8142,7.5281,7.7874,1362600.0
2008-10-28 15:30:00,8.7,9.12,8.6,9.12,2726600.0,7.7784,8.1539,7.689,8.1539,2726600.0
2008-10-29 09:30:00,9.05,9.16,8.83,8.9,964600.0,8.0914,8.1897,7.8947,7.9572,964600.0
2008-10-29 10:00:00,8.9,9.13,8.86,9.05,516200.0,7.9572,8.1629,7.9215,8.0914,516200.0
2008-10-29 10:30:00,9.05,9.06,8.88,8.89,441200.0,8.0914,8.1003,7.9394,7.9483,441200.0
2008-10-29 11:00:00,8.88,8.99,8.87,8.96,353800.0,7.9394,8.0377,7.9304,8.0109,353800.0
2008-10-29 11:30:00,8.97,9.05,8.94,9.05,207800.0,8.0198,8.0914,7.993,8.0914,207800.0
2008-10-29 12:00:00,9.04,9.07,8.96,9.06,243000.0,8.0824,8.1092,8.0109,8.1003,243000.0
2008-10-29 12:30:00,9.07,9.2,9.07,9.13,240800.0,8.1092,8.2255,8.1092,8.1629,240800.0
2008-10-29 13:00:00,9.14,9.25,9.1,9.24,366800.0,8.1718,8.2702,8.1361,8.2612,366800.0
2008-10-29 13:30:00,9.24,9.28,9.13,9.13,512200.0,8.2612,8.297,8.1629,8.1629,512200.0
2008-10-29 14:00:00,9.13,9.24,8.94,9.08,806000.0,8.1629,8.2612,7.993,8.1182,806000.0
2008-10-29 14:30:00,9.08,9.19,8.88,9.11,972000.0,8.1182,8.2165,7.9394,8.145,972000.0
2008-10-29 15:00:00,9.11,9.44,9.0,9.35,1238400.0,8.145,8.44,8.0467,8.3596,1238400.0
2008-10-29 15:30:00,9.35,9.43,8.94,9.02,1773000.0,8.3596,8.4311,7.993,8.0645,1773000.0
2008-10-30 09:30:00,9.31,9.65,9.18,9.59,1218200.0,8.3238,8.6278,8.2076,8.5742,1218200.0
2008-10-30 10:00:00,9.59,9.59,9.39,9.4,767200.0,8.5742,8.5742,8.3953,8.4043,767200.0
2008-10-30 10:30:00,9.4,9.4,9.27,9.33,638400.0,8.4043,8.4043,8.2881,8.3417,638400.0
2008-10-30 11:00:00,9.34,9.39,9.14,9.18,1023400.0,8.3506,8.3953,8.1718,8.2076,1023400.0
2008-10-30 11:30:00,9.19,9.22,9.05,9.08,781000.0,8.2165,8.2433,8.0914,8.1182,781000.0
2008-10-30 12:00:00,9.08,9.21,9.06,9.15,968000.0,8.1182,8.2344,8.1003,8.1808,968000.0
2008-10-30 12:30:00,9.15,9.18,9.09,9.14,1337000.0,8.1808,8.2076,8.1271,8.1718,1337000.0
2008-10-30 13:00:00,9.14,9.35,9.14,9.25,612200.0,8.1718,8.3596,8.1718,8.2702,612200.0
2008-10-30 13:30:00,9.25,9.36,9.21,9.33,744400.0,8.2702,8.3685,8.2344,8.3417,744400.0
2008-10-30 14:00:00,9.33,9.52,9.31,9.47,814400.0,8.3417,8.5116,8.3238,8.4669,814400.0
2008-10-30 14:30:00,9.47,9.55,9.44,9.49,795000.0,8.4669,8.5384,8.44,8.4847,795000.0
2008-10-30 15:00:00,9.49,9.57,9.35,9.47,864000.0,8.4847,8.5563,8.3596,8.4669,864000.0
2008-10-30 15:30:00,9.47,9.53,9.24,9.52,1749000.0,8.4669,8.5205,8.2612,8.5116,1749000.0
2008-10-31 09:30:00,9.5,9.53,9.27,9.46,409400.0,8.4937,8.5205,8.2881,8.4579,409400.0
2008-10-31 10:00:00,9.45,9.59,9.42,9.59,488000.0,8.449,8.5742,8.4222,8.5742,488000.0
2008-10-31 10:30:00,9.57,9.65,9.51,9.58,286800.0,8.5563,8.6278,8.5026,8.5652,286800.0
2008-10-31 11:00:00,9.58,9.78,9.57,9.7,428200.0,8.5652,8.744,8.5563,8.6725,428200.0
2008-10-31 11:30:00,9.7,9.7,9.5,9.6,779200.0,8.6725,8.6725,8.4937,8.5831,779200.0
2008-10-31 12:00:00,9.6,9.6,9.49,9.56,322600.0,8.5831,8.5831,8.4847,8.5473,322600.0
2008-10-31 12:30:00,9.56,9.62,9.52,9.58,318400.0,8.5473,8.601,8.5116,8.5652,318400.0
2008-10-31 13:00:00,9.58,9.76,9.57,9.75,315200.0,8.5652,8.7261,8.5563,8.7172,315200.0
2008-10-31 13:30:00,9.76,9.84,9.74,9.81,246000.0,8.7261,8.7977,8.7083,8.7708,246000.0
2008-10-31 14:00:00,9.81,9.9,9.74,9.74,415200.0,8.7708,8.8513,8.7083,8.7083,415200.0
2008-10-31 14:30:00,9.75,9.81,9.65,9.7,918800.0,8.7172,8.7708,8.6278,8.6725,918800.0
2008-10-31 15:00:00,9.7,9.76,9.43,9.45,1430200.0,8.6725,8.7261,8.4311,8.449,1430200.0
2008-10-31 15:30:00,9.45,9.61,9.36,9.61,1816800.0,8.449,8.592,8.3685,8.592,1816800.0
2008-11-03 09:30:00,9.61,9.9,9.56,9.81,967600.0,8.592,8.8513,8.5473,8.7708,967600.0
2008-11-03 10:00:00,9.8,9.94,9.72,9.75,679600.0,8.7619,8.8871,8.6904,8.7172,679600.0
2008-11-03 10:30:00,9.75,9.92,9.72,9.88,516800.0,8.7172,8.8692,8.6904,8.8334,516800.0
2008-11-03 11:00:00,9.87,10.05,9.87,10.04,858800.0,8.8245,8.9854,8.8245,8.9765,858800.0
2008-11-03 11:30:00,10.04,10.13,10.03,10.08,346000.0,8.9765,9.057,8.9675,9.0122,346000.0
2008-11-03 12:00:00,10.09,10.15,10.04,10.06,479200.0,9.0212,9.0748,8.9765,8.9944,479200.0
2008-11-03 12:30:00,10.06,10.06,9.97,10.0,504800.0,8.9944,8.9944,8.9139,8.9407,504800.0
2008-11-03 13:00:00,9.99,10.1,9.97,9.97,234200.0,8.9318,9.0301,8.9139,8.9139,234200.0
2008-11-03 13:30:00,9.97,10.0,9.93,9.95,281400.0,8.9139,8.9407,8.8781,8.896,281400.0
2008-11-03 14:00:00,9.96,9.96,9.87,9.94,295600.0,8.905,8.905,8.8245,8.8871,295600.0
2008-11-03 14:30:00,9.94,9.98,9.89,9.91,296400.0,8.8871,8.9228,8.8424,8.8603,296400.0
2008-11-03 15:00:00,9.92,9.99,9.9,9.99,976400.0,8.8692,8.9318,8.8513,8.9318,976400.0
2008-11-03 15:30:00,9.99,10.11,9.92,9.97,1878000.0,8.9318,9.0391,8.8692,8.9139,1878000.0
2008-11-04 09:30:00,10.22,10.35,10.02,10.11,1148000.0,9.1374,9.2536,8.9586,9.0391,1148000.0
2008-11-04 10:00:00,10.09,10.26,9.93,10.25,552600.0,9.0212,9.1732,8.8781,9.1642,552600.0
2008-11-04 10:30:00,10.26,10.39,10.21,10.29,414600.0,9.1732,9.2894,9.1285,9.2,414600.0
2008-11-04 11:00:00,10.31,10.49,10.3,10.3,356800.0,9.2179,9.3788,9.2089,9.2089,356800.0
2008-11-04 11:30:00,10.31,10.49,10.22,10.4,358000.0,9.2179,9.3788,9.1374,9.2984,358000.0
2008-11-04 12:00:00,10.4,10.45,10.31,10.35,202200.0,9.2984,9.3431,9.2179,9.2536,202200.0
2008-11-04 12:30:00,10.33,10.43,10.31,10.31,221400.0,9.2358,9.3252,9.2179,9.2179,221400.0
2008-11-04 13:00:00,10.32,10.38,10.22,10.29,320200.0,9.2268,9.2805,9.1374,9.2,320200.0
2008-11-04 13:30:00,10.29,10.36,10.25,10.28,237800.0,9.2,9.2626,9.1642,9.1911,237800.0
2008-11-04 14:00:00,10.28,10.29,10.18,10.28,422400.0,9.1911,9.2,9.1017,9.1911,422400.0
2008-11-04 14:30:00,10.28,10.38,10.19,10.28,527800.0,9.1911,9.2805,9.1106,9.1911,527800.0
2008-11-04 15:00:00,10.28,10.3,10.1,10.26,1040000.0,9.1911,9.2089,9.0301,9.1732,1040000.0
2008-11-04 15:30:00,10.24,10.5,10.21,10.45,1429800.0,9.1553,9.3878,9.1285,9.3431,1429800.0
2008-11-05 09:30:00,9.93,10.38,9.84,10.1,1056600.0,8.8781,9.2805,8.7977,9.0301,1056600.0
2008-11-05 10:00:00,10.11,10.47,10.08,10.45,660200.0,9.0391,9.3609,9.0122,9.3431,660200.0
2008-11-05 10:30:00,10.46,10.56,10.35,10.38,491000.0,9.352,9.4414,9.2536,9.2805,491000.0
2008-11-05 11:00:00,10.39,10.5,10.37,10.42,391000.0,9.2894,9.3878,9.2715,9.3162,391000.0
2008-11-05 11:30:00,10.4,10.42,10.29,10.4,246400.0,9.2984,9.3162,9.2,9.2984,246400.0
2008-11-05 12:00:00,10.4,10.43,10.26,10.28,389200.0,9.2984,9.3252,9.1732,9.1911,389200.0
2008-11-05 12:30:00,10.29,10.4,10.26,10.37,535000.0,9.2,9.2984,9.1732,9.2715,535000.0
2008-11-05 13:00:00,10.37,10.4,10.26,10.33,260200.0,9.2715,9.2984,9.1732,9.2358,260200.0
2008-11-05 13:30:00,10.33,10.35,10.2,10.27,315800.0,9.2358,9.2536,9.1195,9.1821,315800.0
2008-11-05 14:00:00,10.25,10.3,10.22,10.29,435000.0,9.1642,9.2089,9.1374,9.2,435000.0
2008-11-05 14:30:00,10.3,10.44,10.29,10.42,580600.0,9.2089,9.3341,9.2,9.3162,580600.0
2008-11-05 15:00:00,10.4,10.44,10.2,10.29,616400.0,9.2984,9.3341,9.1195,9.2,616400.0
2008-11-05 15:30:00,10.29,10.4,10.07,10.09,1741800.0,9.2,9.2984,9.0033,9.0212,1741800.0
2008-11-06 09:30:00,9.84,10.06,9.64,9.88,843800.0,8.7977,8.9944,8.6189,8.8334,843800.0
2008-11-06 10:00:00,9.88,9.88,9.64,9.65,496800.0,8.8334,8.8334,8.6189,8.6278,496800.0
2008-11-06 10:30:00,9.66,9.66,9.32,9.49,753000.0,8.6367,8.6367,8.3328,8.4847,753000.0
2008-11-06 11:00:00,9.49,9.57,9.4,9.56,607400.0,8.4847,8.5563,8.4043,8.5473,607400.0
2008-11-06 11:30:00,9.56,9.61,9.43,9.51,740400.0,8.5473,8.592,8.4311,8.5026,740400.0
2008-11-06 12:00:00,9.49,9.55,9.33,9.33,776800.0,8.4847,8.5384,8.3417,8.3417,776800.0
2008-11-06 12:30:00,9.33,9.43,9.28,9.41,562000.0,8.3417,8.4311,8.297,8.4132,562000.0
2008-11-06 13:00:00,9.42,9.43,9.34,9.35,693400.0,8.4222,8.4311,8.3506,8.3596,693400.0
2008-11-06 13:30:00,9.35,9.43,9.28,9.42,584000.0,8.3596,8.4311,8.297,8.4222,584000.0
2008-11-06 14:00:00,9.42,9.53,9.34,9.38,588200.0,8.4222,8.5205,8.3506,8.3864,588200.0
2008-11-06 14:30:00,9.38,9.58,9.37,9.45,595200.0,8.3864,8.5652,8.3775,8.449,595200.0
2008-11-06 15:00:00,9.45,9.49,9.31,9.37,667000.0,8.449,8.4847,8.3238,8.3775,667000.0
2008-11-06 15:30:00,9.37,9.47,9.19,9.31,1606600.0,8.3775,8.4669,8.2165,8.3238,1606600.0
2008-11-07 09:30:00,9.52,9.6,9.45,9.55,407000.0,8.5116,8.5831,8.449,8.5384,407000.0
2008-11-07 10:00:00,9.55,9.74,9.49,9.61,641800.0,8.5384,8.7083,8.4847,8.592,641800.0
2008-11-07 10:30:00,9.61,9.8,9.61,9.65,645600.0,8.592,8.7619,8.592,8.6278,645600.0
2008-11-07 11:00:00,9.65,9.65,9.47,9.52,514400.0,8.6278,8.6278,8.4669,8.5116,514400.0
2008-11-07 11:30:00,9.52,9.62,9.47,9.59,327200.0,8.5116,8.601,8.4669,8.5742,327200.0
2008-11-07 12:00:00,9.59,9.65,9.54,9.56,265600.0,8.5742,8.6278,8.5295,8.5473,265600.0
2008-11-07 12:30:00,9.56,9.56,9.49,9.51,381800.0,8.5473,8.5473,8.4847,8.5026,381800.0
2008-11-07 13:00:00,9.51,9.54,9.48,9.54,401800.0,8.5026,8.5295,8.4758,8.5295,401800.0
2008-11-07 13:30:00,9.54,9.56,9.49,9.53,342000.0,8.5295,8.5473,8.4847,8.5205,342000.0
2008-11-07 14:00:00,9.53,9.59,9.51,9.53,271800.0,8.5205,8.5742,8.5026,8.5205,271800.0
2008-11-07 14:30:00,9.53,9.73,9.52,9.53,667400.0,8.5205,8.6993,8.5116,8.5205,667400.0
2008-11-07 15:00:00,9.53,9.61,9.47,9.5,613200.0,8.5205,8.592,8.4669,8.4937,613200.0
2008-11-07 15:30:00,9.51,9.72,9.47,9.71,1002000.0,8.5026,8.6904,8.4669,8.6814,1002000.0
2008-11-10 09:30:00,10.0,10.13,9.81,9.99,790600.0,8.9407,9.057,8.7708,8.9318,790600.0
2008-11-10 10:00:00,10.0,10.08,9.9,9.99,590200.0,8.9407,9.0122,8.8513,8.9318,590200.0
2008-11-10 10:30:00,9.99,10.01,9.84,9.85,458800.0,8.9318,8.9497,8.7977,8.8066,458800.0
2008-11-10 11:00:00,9.85,9.85,9.72,9.78,297600.0,8.8066,8.8066,8.6904,8.744,297600.0
2008-11-10 11:30:00,9.78,9.81,9.6,9.62,393800.0,8.744,8.7708,8.5831,8.601,393800.0
2008-11-10 12:00:00,9.62,9.71,9.54,9.56,262400.0,8.601,8.6814,8.5295,8.5473,262400.0
2008-11-10 12:30:00,9.54,9.54,9.41,9.45,295800.0,8.5295,8.5295,8.4132,8.449,295800.0
2008-11-10 13:00:00,9.45,9.57,9.4,9.54,429400.0,8.449,8.5563,8.4043,8.5295,429400.0
2008-11-10 13:30:00,9.54,9.59,9.44,9.59,250600.0,8.5295,8.5742,8.44,8.5742,250600.0
2008-11-10 14:00:00,9.59,9.59,9.45,9.47,234400.0,8.5742,8.5742,8.449,8.4669,234400.0
2008-11-10 14:30:00,9.47,9.47,9.35,9.4,480800.0,8.4669,8.4669,8.3596,8.4043,480800.0
2008-11-10 15:00:00,9.4,9.43,9.29,9.33,628800.0,8.4043,8.4311,8.3059,8.3417,628800.0
2008-11-10 15:30:00,9.33,9.51,9.29,9.44,1085800.0,8.3417,8.5026,8.3059,8.44,1085800.0
2008-11-11 09:30:00,9.31,9.42,9.01,9.01,499200.0,8.3238,8.4222,8.0556,8.0556,499200.0
2008-11-11 10:00:00,9.01,9.1,8.95,8.99,824400.0,8.0556,8.1361,8.0019,8.0377,824400.0
2008-11-11 10:30:00,8.99,9.0,8.9,8.91,348600.0,8.0377,8.0467,7.9572,7.9662,348600.0
2008-11-11 11:00:00,8.91,9.0,8.85,8.96,206800.0,7.9662,8.0467,7.9125,8.0109,206800.0
2008-11-11 11:30:00,8.96,9.01,8.91,8.95,293400.0,8.0109,8.0556,7.9662,8.0019,293400.0
2008-11-11 12:00:00,8.95,8.95,8.88,8.9,156200.0,8.0019,8.0019,7.9394,7.9572,156200.0
2008-11-11 12:30:00,8.9,8.98,8.9,8.98,166000.0,7.9572,8.0288,7.9572,8.0288,166000.0
2008-11-11 13:00:00,8.99,9.01,8.95,8.97,204800.0,8.0377,8.0556,8.0019,8.0198,204800.0
2008-11-11 13:30:00,8.98,9.06,8.93,9.05,469000.0,8.0288,8.1003,7.9841,8.0914,469000.0
2008-11-11 14:00:00,9.05,9.12,8.97,9.12,1576600.0,8.0914,8.1539,8.0198,8.1539,1576600.0
2008-11-11 14:30:00,9.13,9.17,8.97,8.99,677600.0,8.1629,8.1986,8.0198,8.0377,677600.0
2008-11-11 15:00:00,8.99,9.19,8.97,9.12,819800.0,8.0377,8.2165,8.0198,8.1539,819800.0
2008-11-11 15:30:00,9.12,9.12,8.94,9.05,1067600.0,8.1539,8.1539,7.993,8.0914,1067600.0
2008-11-12 09:30:00,8.84,8.97,8.81,8.88,460000.0,7.9036,8.0198,7.8768,7.9394,460000.0
2008-11-12 10:00:00,8.88,8.94,8.77,8.77,584400.0,7.9394,7.993,7.841,7.841,584400.0
2008-11-12 10:30:00,8.76,8.79,8.61,8.74,845200.0,7.8321,7.8589,7.698,7.8142,845200.0
2008-11-12 11:00:00,8.74,8.77,8.63,8.72,682600.0,7.8142,7.841,7.7158,7.7963,682600.0
2008-11-12 11:30:00,8.72,8.74,8.65,8.7,1098800.0,7.7963,7.8142,7.7337,7.7784,1098800.0
2008-11-12 12:00:00,8.71,8.72,8.55,8.62,380400.0,7.7874,7.7963,7.6443,7.7069,380400.0
2008-11-12 12:30:00,8.62,8.68,8.59,8.68,287400.0,7.7069,7.7605,7.6801,7.7605,287400.0
2008-11-12 13:00:00,8.68,8.71,8.62,8.63,423000.0,7.7605,7.7874,7.7069,7.7158,423000.0
2008-11-12 13:30:00,8.62,8.63,8.51,8.52,1050400.0,7.7069,7.7158,7.6086,7.6175,1050400.0
2008-11-12 14:00:00,8.52,8.56,8.42,8.52,608600.0,7.6175,7.6533,7.5281,7.6175,608600.0
2008-11-12 14:30:00,8.52,8.55,8.45,8.45,907000.0,7.6175,7.6443,7.5549,7.5549,907000.0
2008-11-12 15:00:00,8.45,8.46,8.33,8.36,1458200.0,7.5549,7.5639,7.4476,7.4744,1458200.0
2008-11-12 15:30:00,8.36,8.46,8.31,8.35,2218400.0,7.4744,7.5639,7.4297,7.4655,2218400.0
2008-11-13 09:30:00,8.37,8.51,8.25,8.26,794800.0,7.4834,7.6086,7.3761,7.385,794800.0
2008-11-13 10:00:00,8.26,8.61,8.25,8.54,977000.0,7.385,7.698,7.3761,7.6354,977000.0
2008-11-13 10:30:00,8.55,8.56,8.29,8.31,927600.0,7.6443,7.6533,7.4119,7.4297,927600.0
2008-11-13 11:00:00,8.31,8.31,8.12,8.31,1495200.0,7.4297,7.4297,7.2599,7.4297,1495200.0
2008-11-13 11:30:00,8.31,8.38,8.22,8.29,782600.0,7.4297,7.4923,7.3493,7.4119,782600.0
2008-11-13 12:00:00,8.3,8.37,8.18,8.21,508000.0,7.4208,7.4834,7.3135,7.3403,508000.0
2008-11-13 12:30:00,8.21,8.25,7.9,7.9,689000.0,7.3403,7.3761,7.0632,7.0632,689000.0
2008-11-13 13:00:00,7.9,8.18,7.88,8.18,816600.0,7.0632,7.3135,7.0453,7.3135,816600.0
2008-11-13 13:30:00,8.19,8.46,8.13,8.26,1277400.0,7.3225,7.5639,7.2688,7.385,1277400.0
2008-11-13 14:00:00,8.26,8.6,8.18,8.55,1434000.0,7.385,7.689,7.3135,7.6443,1434000.0
2008-11-13 14:30:00,8.54,8.74,8.51,8.65,2012200.0,7.6354,7.8142,7.6086,7.7337,2012200.0
2008-11-13 15:00:00,8.65,8.84,8.5,8.83,1351600.0,7.7337,7.9036,7.5996,7.8947,1351600.0
2008-11-13 15:30:00,8.84,9.02,8.72,8.99,3609400.0,7.9036,8.0645,7.7963,8.0377,3609400.0
2008-11-14 09:30:00,8.65,9.0,8.65,8.9,486400.0,7.7337,8.0467,7.7337,7.9572,486400.0
2008-11-14 10:00:00,8.9,8.95,8.65,8.72,342800.0,7.9572,8.0019,7.7337,7.7963,342800.0
2008-11-14 10:30:00,8.72,8.74,8.58,8.65,325800.0,7.7963,7.8142,7.6711,7.7337,325800.0
2008-11-14 11:00:00,8.65,8.72,8.54,8.61,304800.0,7.7337,7.7963,7.6354,7.698,304800.0
2008-11-14 11:30:00,8.6,8.63,8.52,8.52,235000.0,7.689,7.7158,7.6175,7.6175,235000.0
2008-11-14 12:00:00,8.52,8.53,8.41,8.53,214000.0,7.6175,7.6264,7.5191,7.6264,214000.0
2008-11-14 12:30:00,8.53,8.68,8.49,8.65,265600.0,7.6264,7.7605,7.5907,7.7337,265600.0
2008-11-14 13:00:00,8.65,8.65,8.47,8.59,348800.0,7.7337,7.7337,7.5728,7.6801,348800.0
2008-11-14 13:30:00,8.6,8.67,8.53,8.59,333600.0,7.689,7.7516,7.6264,7.6801,333600.0
2008-11-14 14:00:00,8.59,8.83,8.57,8.74,486200.0,7.6801,7.8947,7.6622,7.8142,486200.0
2008-11-14 14:30:00,8.74,8.94,8.71,8.93,715200.0,7.8142,7.993,7.7874,7.9841,715200.0
2008-11-14 15:00:00,8.93,8.99,8.71,8.74,662200.0,7.9841,8.0377,7.7874,7.8142,662200.0
2008-11-14 15:30:00,8.74,8.75,8.43,8.43,1204600.0,7.8142,7.8231,7.537,7.537,1204600.0
2008-11-17 09:30:00,8.23,8.46,8.15,8.42,516200.0,7.3582,7.5639,7.2867,7.5281,516200.0
2008-11-17 10:00:00,8.43,8.45,8.15,8.33,415800.0,7.537,7.5549,7.2867,7.4476,415800.0
2008-11-17 10:30:00,8.31,8.38,8.26,8.3,281400.0,7.4297,7.4923,7.385,7.4208,281400.0
2008-11-17 11:00:00,8.3,8.51,8.3,8.42,266000.0,7.4208,7.6086,7.4208,7.5281,266000.0
2008-11-17 11:30:00,8.42,8.6,8.37,8.56,377200.0,7.5281,7.689,7.4834,7.6533,377200.0
2008-11-17 12:00:00,8.56,8.68,8.53,8.66,396600.0,7.6533,7.7605,7.6264,7.7427,396600.0
2008-11-17 12:30:00,8.66,8.7,8.59,8.63,423800.0,7.7427,7.7784,7.6801,7.7158,423800.0
2008-11-17 13:00:00,8.63,8.63,8.5,8.56,408400.0,7.7158,7.7158,7.5996,7.6533,408400.0
2008-11-17 13:30:00,8.56,8.65,8.47,8.63,355400.0,7.6533,7.7337,7.5728,7.7158,355400.0
2008-11-17 14:00:00,8.61,8.67,8.53,8.54,424800.0,7.698,7.7516,7.6264,7.6354,424800.0
2008-11-17 14:30:00,8.54,8.67,8.52,8.6,422000.0,7.6354,7.7516,7.6175,7.689,422000.0
2008-11-17 15:00:00,8.6,8.71,8.56,8.65,604200.0,7.689,7.7874,7.6533,7.7337,604200.0
2008-11-17 15:30:00,8.65,8.68,8.45,8.46,998800.0,7.7337,7.7605,7.5549,7.5639,998800.0
2008-11-18 09:30:00,8.39,8.69,8.38,8.53,874400.0,7.5013,7.7695,7.4923,7.6264,874400.0
2008-11-18 10:00:00,8.52,8.63,8.4,8.63,456800.0,7.6175,7.7158,7.5102,7.7158,456800.0
2008-11-18 10:30:00,8.63,8.63,8.48,8.49,317000.0,7.7158,7.7158,7.5817,7.5907,317000.0
2008-11-18 11:00:00,8.49,8.49,8.36,8.4,461600.0,7.5907,7.5907,7.4744,7.5102,461600.0
2008-11-18 11:30:00,8.4,8.56,8.4,8.52,344000.0,7.5102,7.6533,7.5102,7.6175,344000.0
2008-11-18 12:00:00,8.51,8.51,8.37,8.41,241400.0,7.6086,7.6086,7.4834,7.5191,241400.0
2008-11-18 12:30:00,8.41,8.41,8.34,8.38,256200.0,7.5191,7.5191,7.4566,7.4923,256200.0
2008-11-18 13:00:00,8.38,8.38,8.28,8.35,355600.0,7.4923,7.4923,7.4029,7.4655,355600.0
2008-11-18 13:30:00,8.35,8.35,8.14,8.19,744600.0,7.4655,7.4655,7.2777,7.3225,744600.0
2008-11-18 14:00:00,8.19,8.3,8.1,8.28,741200.0,7.3225,7.4208,7.242,7.4029,741200.0
2008-11-18 14:30:00,8.28,8.28,8.09,8.15,665600.0,7.4029,7.4029,7.233,7.2867,665600.0
2008-11-18 15:00:00,8.15,8.29,8.11,8.2,1181600.0,7.2867,7.4119,7.2509,7.3314,1181600.0
2008-11-18 15:30:00,8.2,8.34,8.11,8.34,1620800.0,7.3314,7.4566,7.2509,7.4566,1620800.0
2008-11-19 09:30:00,8.41,8.47,8.17,8.44,594800.0,7.5191,7.5728,7.3046,7.546,594800.0
2008-11-19 10:00:00,8.43,8.56,8.35,8.45,402400.0,7.537,7.6533,7.4655,7.5549,402400.0
2008-11-19 10:30:00,8.46,8.47,8.21,8.22,571000.0,7.5639,7.5728,7.3403,7.3493,571000.0
2008-11-19 11:00:00,8.22,8.4,8.21,8.28,618000.0,7.3493,7.5102,7.3403,7.4029,618000.0
2008-11-19 11:30:00,8.28,8.31,8.18,8.2,417200.0,7.4029,7.4297,7.3135,7.3314,417200.0
2008-11-19 12:00:00,8.2,8.24,8.15,8.19,282000.0,7.3314,7.3672,7.2867,7.3225,282000.0
2008-11-19 12:30:00,8.19,8.25,8.17,8.19,218600.0,7.3225,7.3761,7.3046,7.3225,218600.0
2008-11-19 13:00:00,8.19,8.26,8.16,8.17,232200.0,7.3225,7.385,7.2956,7.3046,232200.0
2008-11-19 13:30:00,8.17,8.3,8.15,8.25,332800.0,7.3046,7.4208,7.2867,7.3761,332800.0
2008-11-19 14:00:00,8.24,8.24,8.14,8.15,512000.0,7.3672,7.3672,7.2777,7.2867,512000.0
2008-11-19 14:30:00,8.15,8.24,8.09,8.15,1261200.0,7.2867,7.3672,7.233,7.2867,1261200.0
2008-11-19 15:00:00,8.15,8.15,7.97,7.99,2407800.0,7.2867,7.2867,7.1258,7.1436,2407800.0
2008-11-19 15:30:00,7.99,8.01,7.83,7.84,1558000.0,7.1436,7.1615,7.0006,7.0095,1558000.0
2008-11-20 09:30:00,7.85,7.88,7.69,7.71,1025800.0,7.0185,7.0453,6.8754,6.8933,1025800.0
2008-11-20 10:00:00,7.71,7.72,7.62,7.71,1697600.0,6.8933,6.9022,6.8128,6.8933,1697600.0
2008-11-20 10:30:00,7.71,7.83,7.62,7.76,1394000.0,6.8933,7.0006,6.8128,6.938,1394000.0
2008-11-20 11:00:00,7.76,7.96,7.74,7.85,1121000.0,6.938,7.1168,6.9201,7.0185,1121000.0
2008-11-20 11:30:00,7.85,7.89,7.78,7.78,581000.0,7.0185,7.0542,6.9559,6.9559,581000.0
2008-11-20 12:00:00,7.78,7.95,7.68,7.92,665000.0,6.9559,7.1079,6.8665,7.0811,665000.0
2008-11-20 12:30:00,7.92,8.0,7.77,7.81,1122000.0,7.0811,7.1526,6.9469,6.9827,1122000.0
2008-11-20 13:00:00,7.81,7.85,7.69,7.75,1338800.0,6.9827,7.0185,6.8754,6.9291,1338800.0
2008-11-20 13:30:00,7.75,7.88,7.68,7.85,808400.0,6.9291,7.0453,6.8665,7.0185,808400.0
2008-11-20 14:00:00,7.85,7.86,7.63,7.63,786400.0,7.0185,7.0274,6.8218,6.8218,786400.0
2008-11-20 14:30:00,7.64,7.68,7.57,7.62,1366000.0,6.8307,6.8665,6.7681,6.8128,1366000.0
2008-11-20 15:00:00,7.62,7.68,7.52,7.55,1398400.0,6.8128,6.8665,6.7234,6.7502,1398400.0
2008-11-20 15:30:00,7.54,7.6,7.32,7.36,2763000.0,6.7413,6.7949,6.5446,6.5804,2763000.0
2008-11-21 09:30:00,7.5,7.67,7.27,7.48,1692400.0,6.7055,6.8575,6.4999,6.6877,1692400.0
2008-11-21 10:00:00,7.48,7.55,7.32,7.42,1533600.0,6.6877,6.7502,6.5446,6.634,1533600.0
2008-11-21 10:30:00,7.41,7.46,7.24,7.29,1395800.0,6.6251,6.6698,6.4731,6.5178,1395800.0
2008-11-21 11:00:00,7.29,7.44,7.19,7.34,1194600.0,6.5178,6.6519,6.4284,6.5625,1194600.0
2008-11-21 11:30:00,7.34,7.45,7.33,7.39,1098800.0,6.5625,6.6608,6.5536,6.6072,1098800.0
2008-11-21 12:00:00,7.4,7.45,7.31,7.41,963200.0,6.6161,6.6608,6.5357,6.6251,963200.0
2008-11-21 12:30:00,7.41,7.44,7.37,7.37,885400.0,6.6251,6.6519,6.5893,6.5893,885400.0
2008-11-21 13:00:00,7.38,7.38,7.31,7.34,1045600.0,6.5983,6.5983,6.5357,6.5625,1045600.0
2008-11-21 13:30:00,7.34,7.35,7.26,7.27,513800.0,6.5625,6.5714,6.491,6.4999,513800.0
2008-11-21 14:00:00,7.27,7.39,7.25,7.33,669600.0,6.4999,6.6072,6.482,6.5536,669600.0
2008-11-21 14:30:00,7.33,7.35,7.21,7.3,920600.0,6.5536,6.5714,6.4463,6.5267,920600.0
2008-11-21 15:00:00,7.3,7.62,7.3,7.6,2267000.0,6.5267,6.8128,6.5267,6.7949,2267000.0
2008-11-21 15:30:00,7.59,7.79,7.51,7.78,2569800.0,6.786,6.9648,6.7145,6.9559,2569800.0
2008-11-24 09:30:00,8.02,8.22,7.91,8.15,891800.0,7.1705,7.3493,7.0721,7.2867,891800.0
2008-11-24 10:00:00,8.16,8.45,8.16,8.44,1068000.0,7.2956,7.5549,7.2956,7.546,1068000.0
2008-11-24 10:30:00,8.45,8.49,8.18,8.42,654200.0,7.5549,7.5907,7.3135,7.5281,654200.0
2008-11-24 11:00:00,8.42,8.49,8.31,8.46,572800.0,7.5281,7.5907,7.4297,7.5639,572800.0
2008-11-24 11:30:00,8.47,8.56,8.42,8.52,505000.0,7.5728,7.6533,7.5281,7.6175,505000.0
2008-11-24 12:00:00,8.52,8.56,8.34,8.34,604600.0,7.6175,7.6533,7.4566,7.4566,604600.0
2008-11-24 12:30:00,8.35,8.49,8.33,8.45,387600.0,7.4655,7.5907,7.4476,7.5549,387600.0
2008-11-24 13:00:00,8.45,8.5,8.4,8.49,223000.0,7.5549,7.5996,7.5102,7.5907,223000.0
2008-11-24 13:30:00,8.49,8.52,8.43,8.49,547400.0,7.5907,7.6175,7.537,7.5907,547400.0
2008-11-24 14:00:00,8.49,8.51,8.4,8.47,700600.0,7.5907,7.6086,7.5102,7.5728,700600.0
2008-11-24 14:30:00,8.49,8.51,8.42,8.5,704000.0,7.5907,7.6086,7.5281,7.5996,704000.0
2008-11-24 15:00:00,8.5,8.72,8.47,8.72,1195600.0,7.5996,7.7963,7.5728,7.7963,1195600.0
2008-11-24 15:30:00,8.72,8.86,8.63,8.79,3137200.0,7.7963,7.9215,7.7158,7.8589,3137200.0
2008-11-25 09:30:00,8.81,8.99,8.62,8.77,1107400.0,7.8768,8.0377,7.7069,7.841,1107400.0
2008-11-25 10:00:00,8.78,8.94,8.75,8.83,1049200.0,7.85,7.993,7.8231,7.8947,1049200.0
2008-11-25 10:30:00,8.83,8.85,8.7,8.72,845600.0,7.8947,7.9125,7.7784,7.7963,845600.0
2008-11-25 11:00:00,8.72,8.9,8.6,8.88,1002800.0,7.7963,7.9572,7.689,7.9394,1002800.0
2008-11-25 11:30:00,8.88,8.88,8.74,8.77,924600.0,7.9394,7.9394,7.8142,7.841,924600.0
2008-11-25 12:00:00,8.78,8.83,8.74,8.75,759800.0,7.85,7.8947,7.8142,7.8231,759800.0
2008-11-25 12:30:00,8.74,8.79,8.64,8.72,593600.0,7.8142,7.8589,7.7248,7.7963,593600.0
2008-11-25 13:00:00,8.72,8.77,8.62,8.72,897600.0,7.7963,7.841,7.7069,7.7963,897600.0
2008-11-25 13:30:00,8.73,8.85,8.72,8.73,984800.0,7.8053,7.9125,7.7963,7.8053,984800.0
2008-11-25 14:00:00,8.74,8.74,8.65,8.65,874800.0,7.8142,7.8142,7.7337,7.7337,874800.0
2008-11-25 14:30:00,8.65,8.88,8.65,8.86,984400.0,7.7337,7.9394,7.7337,7.9215,984400.0
2008-11-25 15:00:00,8.86,8.91,8.75,8.83,1970600.0,7.9215,7.9662,7.8231,7.8947,1970600.0
2008-11-25 15:30:00,8.83,8.97,8.77,8.87,3145600.0,7.8947,8.0198,7.841,7.9304,3145600.0
2008-11-26 09:30:00,8.56,8.99,8.56,8.93,674600.0,7.6533,8.0377,7.6533,7.9841,674600.0
2008-11-26 10:00:00,8.93,9.21,8.9,9.11,943600.0,7.9841,8.2344,7.9572,8.145,943600.0
2008-11-26 10:30:00,9.1,9.13,8.96,9.02,553800.0,8.1361,8.1629,8.0109,8.0645,553800.0
2008-11-26 11:00:00,9.03,9.27,8.97,9.26,475400.0,8.0735,8.2881,8.0198,8.2791,475400.0
2008-11-26 11:30:00,9.26,9.4,9.24,9.35,510200.0,8.2791,8.4043,8.2612,8.3596,510200.0
2008-11-26 12:00:00,9.35,9.38,9.3,9.37,304600.0,8.3596,8.3864,8.3149,8.3775,304600.0
2008-11-26 12:30:00,9.36,9.44,9.31,9.43,325600.0,8.3685,8.44,8.3238,8.4311,325600.0
2008-11-26 13:00:00,9.43,9.5,9.36,9.38,414200.0,8.4311,8.4937,8.3685,8.3864,414200.0
2008-11-26 13:30:00,9.38,9.38,9.22,9.22,466400.0,8.3864,8.3864,8.2433,8.2433,466400.0
2008-11-26 14:00:00,9.24,9.35,9.16,9.33,664400.0,8.2612,8.3596,8.1897,8.3417,664400.0
2008-11-26 14:30:00,9.33,9.58,9.33,9.56,605400.0,8.3417,8.5652,8.3417,8.5473,605400.0
2008-11-26 15:00:00,9.56,9.61,9.38,9.44,1830800.0,8.5473,8.592,8.3864,8.44,1830800.0
2008-11-26 15:30:00,9.44,9.48,9.26,9.4,2761600.0,8.44,8.4758,8.2791,8.4043,2761600.0
2008-11-28 09:30:00,9.21,9.49,9.21,9.31,757800.0,8.2344,8.4847,8.2344,8.3238,757800.0
2008-11-28 10:00:00,9.31,9.55,9.31,9.47,623200.0,8.3238,8.5384,8.3238,8.4669,623200.0
2008-11-28 10:30:00,9.47,9.47,9.31,9.39,473000.0,8.4669,8.4669,8.3238,8.3953,473000.0
2008-11-28 11:00:00,9.4,9.46,9.31,9.43,517600.0,8.4043,8.4579,8.3238,8.4311,517600.0
2008-11-28 11:30:00,9.43,9.52,9.32,9.52,384000.0,8.4311,8.5116,8.3328,8.5116,384000.0
2008-11-28 12:00:00,9.52,9.55,9.47,9.51,358800.0,8.5116,8.5384,8.4669,8.5026,358800.0
2008-11-28 12:30:00,9.51,9.6,9.44,9.6,723000.0,8.5026,8.5831,8.44,8.5831,723000.0
2008-12-01 09:30:00,9.22,9.41,9.05,9.11,1163000.0,8.2433,8.4132,8.0914,8.145,1163000.0
2008-12-01 10:00:00,9.11,9.33,9.06,9.14,1048600.0,8.145,8.3417,8.1003,8.1718,1048600.0
2008-12-01 10:30:00,9.13,9.15,8.99,8.99,600600.0,8.1629,8.1808,8.0377,8.0377,600600.0
2008-12-01 11:00:00,8.99,9.02,8.9,8.93,432600.0,8.0377,8.0645,7.9572,7.9841,432600.0
2008-12-01 11:30:00,8.92,9.06,8.92,9.06,455600.0,7.9751,8.1003,7.9751,8.1003,455600.0
2008-12-01 12:00:00,9.06,9.06,8.88,8.92,414000.0,8.1003,8.1003,7.9394,7.9751,414000.0
2008-12-01 12:30:00,8.92,8.99,8.87,8.91,472600.0,7.9751,8.0377,7.9304,7.9662,472600.0
2008-12-01 13:00:00,8.91,9.06,8.91,8.99,414000.0,7.9662,8.1003,7.9662,8.0377,414000.0
2008-12-01 13:30:00,8.99,9.14,8.94,9.06,891400.0,8.0377,8.1718,7.993,8.1003,891400.0
2008-12-01 14:00:00,9.06,9.1,8.99,9.04,561400.0,8.1003,8.1361,8.0377,8.0824,561400.0
2008-12-01 14:30:00,9.05,9.19,9.01,9.08,606400.0,8.0914,8.2165,8.0556,8.1182,606400.0
2008-12-01 15:00:00,9.07,9.1,8.96,8.97,605000.0,8.1092,8.1361,8.0109,8.0198,605000.0
2008-12-01 15:30:00,8.97,9.0,8.77,8.78,1279400.0,8.0198,8.0467,7.841,7.85,1279400.0
2008-12-02 09:30:00,8.96,8.97,8.6,8.78,706000.0,8.0109,8.0198,7.689,7.85,706000.0
2008-12-02 10:00:00,8.78,8.99,8.76,8.92,714800.0,7.85,8.0377,7.8321,7.9751,714800.0
2008-12-02 10:30:00,8.93,9.06,8.92,8.99,443200.0,7.9841,8.1003,7.9751,8.0377,443200.0
2008-12-02 11:00:00,8.99,9.01,8.91,8.99,318200.0,8.0377,8.0556,7.9662,8.0377,318200.0
2008-12-02 11:30:00,8.99,9.03,8.93,8.99,383800.0,8.0377,8.0735,7.9841,8.0377,383800.0
2008-12-02 12:00:00,8.99,9.03,8.95,9.03,268400.0,8.0377,8.0735,8.0019,8.0735,268400.0
2008-12-02 12:30:00,9.03,9.04,8.97,9.0,268000.0,8.0735,8.0824,8.0198,8.0467,268000.0
2008-12-02 13:00:00,9.0,9.02,8.93,8.96,296800.0,8.0467,8.0645,7.9841,8.0109,296800.0
2008-12-02 13:30:00,8.96,8.96,8.8,8.81,373200.0,8.0109,8.0109,7.8678,7.8768,373200.0
2008-12-02 14:00:00,8.8,8.81,8.61,8.66,515200.0,7.8678,7.8768,7.698,7.7427,515200.0
2008-12-02 14:30:00,8.67,8.86,8.64,8.84,502400.0,7.7516,7.9215,7.7248,7.9036,502400.0
2008-12-02 15:00:00,8.84,8.97,8.7,8.91,472400.0,7.9036,8.0198,7.7784,7.9662,472400.0
2008-12-02 15:30:00,8.91,9.05,8.79,9.05,1427400.0,7.9662,8.0914,7.8589,8.0914,1427400.0
2008-12-03 09:30:00,8.74,8.93,8.69,8.8,884800.0,7.8142,7.9841,7.7695,7.8678,884800.0
2008-12-03 10:00:00,8.8,9.06,8.72,9.02,783400.0,7.8678,8.1003,7.7963,8.0645,783400.0
2008-12-03 10:30:00,9.02,9.31,8.99,9.26,602600.0,8.0645,8.3238,8.0377,8.2791,602600.0
2008-12-03 11:00:00,9.27,9.4,9.17,9.28,810800.0,8.2881,8.4043,8.1986,8.297,810800.0
2008-12-03 11:30:00,9.28,9.39,9.25,9.36,518800.0,8.297,8.3953,8.2702,8.3685,518800.0
2008-12-03 12:00:00,9.36,9.36,9.15,9.24,252600.0,8.3685,8.3685,8.1808,8.2612,252600.0
2008-12-03 12:30:00,9.26,9.31,9.18,9.21,215600.0,8.2791,8.3238,8.2076,8.2344,215600.0
2008-12-03 13:00:00,9.22,9.22,9.09,9.11,241800.0,8.2433,8.2433,8.1271,8.145,241800.0
2008-12-03 13:30:00,9.11,9.13,8.95,8.97,506800.0,8.145,8.1629,8.0019,8.0198,506800.0
2008-12-03 14:00:00,8.97,9.13,8.92,9.08,815200.0,8.0198,8.1629,7.9751,8.1182,815200.0
2008-12-03 14:30:00,9.08,9.24,9.08,9.11,1174200.0,8.1182,8.2612,8.1182,8.145,1174200.0
2008-12-03 15:00:00,9.11,9.2,9.05,9.13,1168200.0,8.145,8.2255,8.0914,8.1629,1168200.0
2008-12-03 15:30:00,9.14,9.38,9.08,9.38,1946800.0,8.1718,8.3864,8.1182,8.3864,1946800.0
2008-12-04 09:30:00,9.05,9.38,8.96,8.99,863200.0,8.0914,8.3864,8.0109,8.0377,863200.0
2008-12-04 10:00:00,8.98,9.05,8.88,8.95,828200.0,8.0288,8.0914,7.9394,8.0019,828200.0
2008-12-04 10:30:00,8.95,9.15,8.94,9.12,597400.0,8.0019,8.1808,7.993,8.1539,597400.0
2008-12-04 11:00:00,9.12,9.13,8.94,8.97,421400.0,8.1539,8.1629,7.993,8.0198,421400.0
2008-12-04 11:30:00,8.97,8.97,8.83,8.87,513600.0,8.0198,8.0198,7.8947,7.9304,513600.0
2008-12-04 12:00:00,8.87,8.88,8.65,8.65,623800.0,7.9304,7.9394,7.7337,7.7337,623800.0
2008-12-04 12:30:00,8.65,8.65,8.47,8.55,1192200.0,7.7337,7.7337,7.5728,7.6443,1192200.0
2008-12-04 13:00:00,8.54,8.54,8.35,8.38,1162400.0,7.6354,7.6354,7.4655,7.4923,1162400.0
2008-12-04 13:30:00,8.38,8.5,8.37,8.49,1265200.0,7.4923,7.5996,7.4834,7.5907,1265200.0
2008-12-04 14:00:00,8.49,8.57,8.4,8.42,912200.0,7.5907,7.6622,7.5102,7.5281,912200.0
2008-12-04 14:30:00,8.42,8.47,8.2,8.2,1606400.0,7.5281,7.5728,7.3314,7.3314,1606400.0
2008-12-04 15:00:00,8.2,8.22,7.75,7.79,2743600.0,7.3314,7.3493,6.9291,6.9648,2743600.0
2008-12-04 15:30:00,7.79,7.99,7.75,7.98,3922400.0,6.9648,7.1436,6.9291,7.1347,3922400.0
2008-12-05 09:30:00,7.87,8.04,7.72,7.76,984600.0,7.0363,7.1883,6.9022,6.938,984600.0
2008-12-05 10:00:00,7.75,7.83,7.7,7.79,1094800.0,6.9291,7.0006,6.8844,6.9648,1094800.0
2008-12-05 10:30:00,7.79,7.99,7.77,7.96,1128200.0,6.9648,7.1436,6.9469,7.1168,1128200.0
2008-12-05 11:00:00,7.96,8.09,7.93,8.08,1096000.0,7.1168,7.233,7.09,7.2241,1096000.0
2008-12-05 11:30:00,8.08,8.3,8.08,8.26,1246600.0,7.2241,7.4208,7.2241,7.385,1246600.0
2008-12-05 12:00:00,8.26,8.34,8.26,8.33,948800.0,7.385,7.4566,7.385,7.4476,948800.0
2008-12-05 12:30:00,8.33,8.34,8.14,8.16,761800.0,7.4476,7.4566,7.2777,7.2956,761800.0
2008-12-05 13:00:00,8.16,8.32,8.16,8.27,538000.0,7.2956,7.4387,7.2956,7.394,538000.0
2008-12-05 13:30:00,8.26,8.55,8.25,8.47,818000.0,7.385,7.6443,7.3761,7.5728,818000.0
2008-12-05 14:00:00,8.47,8.51,8.31,8.4,600800.0,7.5728,7.6086,7.4297,7.5102,600800.0
2008-12-05 14:30:00,8.4,8.76,8.38,8.67,1064600.0,7.5102,7.8321,7.4923,7.7516,1064600.0
2008-12-05 15:00:00,8.67,8.72,8.52,8.71,1189600.0,7.7516,7.7963,7.6175,7.7874,1189600.0
2008-12-05 15:30:00,8.7,9.1,8.7,8.86,2379600.0,7.7784,8.1361,7.7784,7.9215,2379600.0
2008-12-08 09:30:00,8.76,9.11,8.62,8.96,979600.0,7.8321,8.145,7.7069,8.0109,979600.0
2008-12-08 10:00:00,8.97,9.1,8.93,9.02,808600.0,8.0198,8.1361,7.9841,8.0645,808600.0
2008-12-08 10:30:00,9.02,9.13,8.97,9.11,771800.0,8.0645,8.1629,8.0198,8.145,771800.0
2008-12-08 11:00:00,9.11,9.13,8.96,9.03,813400.0,8.145,8.1629,8.0109,8.0735,813400.0
2008-12-08 11:30:00,9.03,9.11,8.97,9.02,603200.0,8.0735,8.145,8.0198,8.0645,603200.0
2008-12-08 12:00:00,9.02,9.05,8.95,9.02,341800.0,8.0645,8.0914,8.0019,8.0645,341800.0
2008-12-08 12:30:00,9.02,9.05,8.95,9.03,330800.0,8.0645,8.0914,8.0019,8.0735,330800.0
2008-12-08 13:00:00,9.04,9.13,9.04,9.08,534800.0,8.0824,8.1629,8.0824,8.1182,534800.0
2008-12-08 13:30:00,9.08,9.09,9.02,9.08,981600.0,8.1182,8.1271,8.0645,8.1182,981600.0
2008-12-08 14:00:00,9.08,9.17,9.08,9.16,511600.0,8.1182,8.1986,8.1182,8.1897,511600.0
2008-12-08 14:30:00,9.17,9.26,9.13,9.23,584200.0,8.1986,8.2791,8.1629,8.2523,584200.0
2008-12-08 15:00:00,9.23,9.27,9.19,9.24,758800.0,8.2523,8.2881,8.2165,8.2612,758800.0
2008-12-08 15:30:00,9.24,9.27,9.15,9.26,2142600.0,8.2612,8.2881,8.1808,8.2791,2142600.0
2008-12-09 09:30:00,9.07,9.27,9.01,9.2,473200.0,8.1092,8.2881,8.0556,8.2255,473200.0
2008-12-09 10:00:00,9.21,9.49,9.2,9.44,725800.0,8.2344,8.4847,8.2255,8.44,725800.0
2008-12-09 10:30:00,9.44,9.6,9.44,9.51,433400.0,8.44,8.5831,8.44,8.5026,433400.0
2008-12-09 11:00:00,9.52,9.55,9.47,9.5,839000.0,8.5116,8.5384,8.4669,8.4937,839000.0
2008-12-09 11:30:00,9.5,9.54,9.42,9.47,765000.0,8.4937,8.5295,8.4222,8.4669,765000.0
2008-12-09 12:00:00,9.47,9.54,9.38,9.47,926400.0,8.4669,8.5295,8.3864,8.4669,926400.0
2008-12-09 12:30:00,9.47,9.57,9.43,9.46,1003800.0,8.4669,8.5563,8.4311,8.4579,1003800.0
2008-12-09 13:00:00,9.46,9.47,9.34,9.38,666800.0,8.4579,8.4669,8.3506,8.3864,666800.0
2008-12-09 13:30:00,9.38,9.5,9.33,9.4,657400.0,8.3864,8.4937,8.3417,8.4043,657400.0
2008-12-09 14:00:00,9.39,9.4,9.19,9.21,534200.0,8.3953,8.4043,8.2165,8.2344,534200.0
2008-12-09 14:30:00,9.21,9.26,9.13,9.24,1064200.0,8.2344,8.2791,8.1629,8.2612,1064200.0
2008-12-09 15:00:00,9.24,9.28,9.1,9.12,1178000.0,8.2612,8.297,8.1361,8.1539,1178000.0
2008-12-09 15:30:00,9.11,9.18,9.06,9.11,1303200.0,8.145,8.2076,8.1003,8.145,1303200.0
2008-12-10 09:30:00,9.22,9.38,9.14,9.27,444800.0,8.2433,8.3864,8.1718,8.2881,444800.0
2008-12-10 10:00:00,9.28,9.45,9.25,9.38,902000.0,8.297,8.449,8.2702,8.3864,902000.0
2008-12-10 10:30:00,9.39,9.39,9.22,9.26,531600.0,8.3953,8.3953,8.2433,8.2791,531600.0
2008-12-10 11:00:00,9.26,9.41,9.24,9.37,290600.0,8.2791,8.4132,8.2612,8.3775,290600.0
2008-12-10 11:30:00,9.36,9.46,9.33,9.4,549400.0,8.3685,8.4579,8.3417,8.4043,549400.0
2008-12-10 12:00:00,9.4,9.49,9.34,9.37,372000.0,8.4043,8.4847,8.3506,8.3775,372000.0
2008-12-10 12:30:00,9.37,9.39,9.28,9.29,211800.0,8.3775,8.3953,8.297,8.3059,211800.0
2008-12-10 13:00:00,9.28,9.41,9.27,9.37,303800.0,8.297,8.4132,8.2881,8.3775,303800.0
2008-12-10 13:30:00,9.37,9.38,9.25,9.28,584000.0,8.3775,8.3864,8.2702,8.297,584000.0
2008-12-10 14:00:00,9.28,9.31,9.24,9.28,732600.0,8.297,8.3238,8.2612,8.297,732600.0
2008-12-10 14:30:00,9.28,9.38,9.25,9.3,790200.0,8.297,8.3864,8.2702,8.3149,790200.0
2008-12-10 15:00:00,9.3,9.43,9.27,9.42,732600.0,8.3149,8.4311,8.2881,8.4222,732600.0
2008-12-10 15:30:00,9.42,9.45,9.33,9.43,1533600.0,8.4222,8.449,8.3417,8.4311,1533600.0
2008-12-11 09:30:00,9.34,9.4,9.08,9.26,979400.0,8.3506,8.4043,8.1182,8.2791,979400.0
2008-12-11 10:00:00,9.26,9.4,9.21,9.33,1180800.0,8.2791,8.4043,8.2344,8.3417,1180800.0
2008-12-11 10:30:00,9.33,9.4,9.3,9.31,635800.0,8.3417,8.4043,8.3149,8.3238,635800.0
2008-12-11 11:00:00,9.31,9.36,9.24,9.27,524400.0,8.3238,8.3685,8.2612,8.2881,524400.0
2008-12-11 11:30:00,9.27,9.36,9.24,9.34,222200.0,8.2881,8.3685,8.2612,8.3506,222200.0
2008-12-11 12:00:00,9.34,9.38,9.32,9.33,162600.0,8.3506,8.3864,8.3328,8.3417,162600.0
2008-12-11 12:30:00,9.33,9.4,9.33,9.38,182800.0,8.3417,8.4043,8.3417,8.3864,182800.0
2008-12-11 13:00:00,9.37,9.38,9.24,9.27,299000.0,8.3775,8.3864,8.2612,8.2881,299000.0
2008-12-11 13:30:00,9.28,9.3,9.22,9.24,200200.0,8.297,8.3149,8.2433,8.2612,200200.0
2008-12-11 14:00:00,9.24,9.26,9.16,9.22,424600.0,8.2612,8.2791,8.1897,8.2433,424600.0
2008-12-11 14:30:00,9.22,9.25,9.03,9.05,575000.0,8.2433,8.2702,8.0735,8.0914,575000.0
2008-12-11 15:00:00,9.05,9.08,8.95,9.06,1207400.0,8.0914,8.1182,8.0019,8.1003,1207400.0
2008-12-11 15:30:00,9.06,9.07,8.94,9.01,1778400.0,8.1003,8.1092,7.993,8.0556,1778400.0
2008-12-12 09:30:00,8.75,8.99,8.64,8.97,521000.0,7.8231,8.0377,7.7248,8.0198,521000.0
2008-12-12 10:00:00,8.96,9.05,8.83,8.85,487000.0,8.0109,8.0914,7.8947,7.9125,487000.0
2008-12-12 10:30:00,8.85,8.95,8.77,8.91,538000.0,7.9125,8.0019,7.841,7.9662,538000.0
2008-12-12 11:00:00,8.9,9.0,8.87,8.97,948400.0,7.9572,8.0467,7.9304,8.0198,948400.0
2008-12-12 11:30:00,8.96,9.0,8.9,8.97,252000.0,8.0109,8.0467,7.9572,8.0198,252000.0
2008-12-12 12:00:00,8.97,9.08,8.97,9.07,287600.0,8.0198,8.1182,8.0198,8.1092,287600.0
2008-12-12 12:30:00,9.06,9.24,9.05,9.19,363400.0,8.1003,8.2612,8.0914,8.2165,363400.0
2008-12-12 13:00:00,9.19,9.22,9.03,9.07,437400.0,8.2165,8.2433,8.0735,8.1092,437400.0
2008-12-12 13:30:00,9.08,9.08,8.91,8.98,349200.0,8.1182,8.1182,7.9662,8.0288,349200.0
2008-12-12 14:00:00,8.97,9.09,8.92,8.95,468200.0,8.0198,8.1271,7.9751,8.0019,468200.0
2008-12-12 14:30:00,8.95,9.09,8.86,9.07,813200.0,8.0019,8.1271,7.9215,8.1092,813200.0
2008-12-12 15:00:00,9.07,9.13,8.92,9.02,810400.0,8.1092,8.1629,7.9751,8.0645,810400.0
2008-12-12 15:30:00,9.01,9.06,8.94,9.06,1560600.0,8.0556,8.1003,7.993,8.1003,1560600.0
2008-12-15 09:30:00,9.06,9.13,8.77,8.79,918000.0,8.1003,8.1629,7.841,7.8589,918000.0
2008-12-15 10:00:00,8.79,8.84,8.69,8.81,895600.0,7.8589,7.9036,7.7695,7.8768,895600.0
2008-12-15 10:30:00,8.79,8.8,8.58,8.59,547000.0,7.8589,7.8678,7.6711,7.6801,547000.0
2008-12-15 11:00:00,8.59,8.68,8.52,8.66,716200.0,7.6801,7.7605,7.6175,7.7427,716200.0
2008-12-15 11:30:00,8.66,8.73,8.65,8.69,378600.0,7.7427,7.8053,7.7337,7.7695,378600.0
2008-12-15 12:00:00,8.69,8.75,8.66,8.74,367800.0,7.7695,7.8231,7.7427,7.8142,367800.0
2008-12-15 12:30:00,8.72,8.76,8.68,8.7,556200.0,7.7963,7.8321,7.7605,7.7784,556200.0
2008-12-15 13:00:00,8.7,8.7,8.62,8.66,338400.0,7.7784,7.7784,7.7069,7.7427,338400.0
2008-12-15 13:30:00,8.66,8.71,8.65,8.68,443200.0,7.7427,7.7874,7.7337,7.7605,443200.0
2008-12-15 14:00:00,8.68,8.73,8.64,8.65,497600.0,7.7605,7.8053,7.7248,7.7337,497600.0
2008-12-15 14:30:00,8.65,8.71,8.63,8.65,345800.0,7.7337,7.7874,7.7158,7.7337,345800.0
2008-12-15 15:00:00,8.65,8.68,8.57,8.62,499200.0,7.7337,7.7605,7.6622,7.7069,499200.0
2008-12-15 15:30:00,8.62,8.8,8.59,8.68,1682800.0,7.7069,7.8678,7.6801,7.7605,1682800.0
2008-12-16 09:30:00,8.55,8.88,8.55,8.58,1246400.0,7.6443,7.9394,7.6443,7.6711,1246400.0
2008-12-16 10:00:00,8.57,8.57,8.4,8.44,1146000.0,7.6622,7.6622,7.5102,7.546,1146000.0
2008-12-16 10:30:00,8.45,8.48,8.42,8.45,797400.0,7.5549,7.5817,7.5281,7.5549,797400.0
2008-12-16 11:00:00,8.45,8.46,8.31,8.33,1064800.0,7.5549,7.5639,7.4297,7.4476,1064800.0
2008-12-16 11:30:00,8.32,8.38,8.31,8.35,1094400.0,7.4387,7.4923,7.4297,7.4655,1094400.0
2008-12-16 12:00:00,8.35,8.4,8.28,8.37,1087200.0,7.4655,7.5102,7.4029,7.4834,1087200.0
2008-12-16 12:30:00,8.37,8.44,8.34,8.44,829400.0,7.4834,7.546,7.4566,7.546,829400.0
2008-12-16 13:00:00,8.44,8.47,8.42,8.46,891200.0,7.546,7.5728,7.5281,7.5639,891200.0
2008-12-16 13:30:00,8.46,8.48,8.4,8.4,671400.0,7.5639,7.5817,7.5102,7.5102,671400.0
2008-12-16 14:00:00,8.4,8.49,8.33,8.42,814200.0,7.5102,7.5907,7.4476,7.5281,814200.0
2008-12-16 14:30:00,8.42,8.56,8.41,8.52,1710600.0,7.5281,7.6533,7.5191,7.6175,1710600.0
2008-12-16 15:00:00,8.52,8.7,8.47,8.63,1758600.0,7.6175,7.7784,7.5728,7.7158,1758600.0
2008-12-16 15:30:00,8.63,8.63,8.48,8.62,3105600.0,7.7158,7.7158,7.5817,7.7069,3105600.0
2008-12-17 09:30:00,8.39,8.86,8.37,8.77,1311200.0,7.5013,7.9215,7.4834,7.841,1311200.0
2008-12-17 10:00:00,8.77,8.78,8.61,8.65,1007200.0,7.841,7.85,7.698,7.7337,1007200.0
2008-12-17 10:30:00,8.65,8.76,8.63,8.74,919200.0,7.7337,7.8321,7.7158,7.8142,919200.0
2008-12-17 11:00:00,8.74,8.78,8.68,8.78,840800.0,7.8142,7.85,7.7605,7.85,840800.0
2008-12-17 11:30:00,8.78,8.88,8.78,8.82,921000.0,7.85,7.9394,7.85,7.8857,921000.0
2008-12-17 12:00:00,8.82,8.95,8.78,8.92,760400.0,7.8857,8.0019,7.85,7.9751,760400.0
2008-12-17 12:30:00,8.91,8.96,8.89,8.9,1249600.0,7.9662,8.0109,7.9483,7.9572,1249600.0
2008-12-17 13:00:00,8.9,9.01,8.85,8.97,858200.0,7.9572,8.0556,7.9125,8.0198,858200.0
2008-12-17 13:30:00,8.97,9.03,8.91,8.91,1026400.0,8.0198,8.0735,7.9662,7.9662,1026400.0
2008-12-17 14:00:00,8.91,8.97,8.85,8.86,416800.0,7.9662,8.0198,7.9125,7.9215,416800.0
2008-12-17 14:30:00,8.87,8.92,8.83,8.91,567000.0,7.9304,7.9751,7.8947,7.9662,567000.0
2008-12-17 15:00:00,8.92,8.96,8.86,8.87,604400.0,7.9751,8.0109,7.9215,7.9304,604400.0
2008-12-17 15:30:00,8.87,8.88,8.77,8.77,1681600.0,7.9304,7.9394,7.841,7.841,1681600.0
2008-12-18 09:30:00,8.76,8.95,8.58,8.65,649600.0,7.8321,8.0019,7.6711,7.7337,649600.0
2008-12-18 10:00:00,8.67,8.8,8.67,8.8,543000.0,7.7516,7.8678,7.7516,7.8678,543000.0
2008-12-18 10:30:00,8.8,8.83,8.69,8.69,575000.0,7.8678,7.8947,7.7695,7.7695,575000.0
2008-12-18 11:00:00,8.7,8.72,8.63,8.65,488600.0,7.7784,7.7963,7.7158,7.7337,488600.0
2008-12-18 11:30:00,8.65,8.72,8.63,8.72,289800.0,7.7337,7.7963,7.7158,7.7963,289800.0
2008-12-18 12:00:00,8.72,8.79,8.72,8.74,414800.0,7.7963,7.8589,7.7963,7.8142,414800.0
2008-12-18 12:30:00,8.74,8.79,8.72,8.78,447600.0,7.8142,7.8589,7.7963,7.85,447600.0
2008-12-18 13:00:00,8.79,8.81,8.74,8.76,307200.0,7.8589,7.8768,7.8142,7.8321,307200.0
2008-12-18 13:30:00,8.76,8.76,8.68,8.68,358800.0,7.8321,7.8321,7.7605,7.7605,358800.0
2008-12-18 14:00:00,8.68,8.7,8.62,8.63,712800.0,7.7605,7.7784,7.7069,7.7158,712800.0
2008-12-18 14:30:00,8.63,8.69,8.6,8.65,667800.0,7.7158,7.7695,7.689,7.7337,667800.0
2008-12-18 15:00:00,8.65,8.66,8.47,8.52,867800.0,7.7337,7.7427,7.5728,7.6175,867800.0
2008-12-18 15:30:00,8.52,8.61,8.51,8.58,1313000.0,7.6175,7.698,7.6086,7.6711,1313000.0
2008-12-19 09:30:00,8.78,8.85,8.59,8.76,2384600.0,7.85,7.9125,7.6801,7.8321,2384600.0
2008-12-19 10:00:00,8.76,9.0,8.74,8.99,796800.0,7.8321,8.0467,7.8142,8.0377,796800.0
2008-12-19 10:30:00,9.0,9.05,8.95,8.99,499600.0,8.0467,8.0914,8.0019,8.0377,499600.0
2008-12-19 11:00:00,8.99,8.99,8.95,8.96,370600.0,8.0377,8.0377,8.0019,8.0109,370600.0
2008-12-19 11:30:00,8.96,9.01,8.95,8.95,468600.0,8.0109,8.0556,8.0019,8.0019,468600.0
2008-12-19 12:00:00,8.95,8.98,8.88,8.97,576600.0,8.0019,8.0288,7.9394,8.0198,576600.0
2008-12-19 12:30:00,8.97,9.01,8.96,9.0,384600.0,8.0198,8.0556,8.0109,8.0467,384600.0
2008-12-19 13:00:00,9.0,9.02,8.99,9.01,353800.0,8.0467,8.0645,8.0377,8.0556,353800.0
2008-12-19 13:30:00,9.01,9.05,8.99,9.02,532400.0,8.0556,8.0914,8.0377,8.0645,532400.0
2008-12-19 14:00:00,9.02,9.05,8.99,9.01,353200.0,8.0645,8.0914,8.0377,8.0556,353200.0
2008-12-19 14:30:00,9.01,9.06,8.99,9.01,454200.0,8.0556,8.1003,8.0377,8.0556,454200.0
2008-12-19 15:00:00,9.01,9.02,8.92,9.02,648400.0,8.0556,8.0645,7.9751,8.0645,648400.0
2008-12-19 15:30:00,9.02,9.02,8.56,9.0,979800.0,8.0645,8.0645,7.6533,8.0467,979800.0
2008-12-22 09:30:00,8.85,9.02,8.69,8.82,744400.0,7.9125,8.0645,7.7695,7.8857,744400.0
2008-12-22 10:00:00,8.82,8.83,8.65,8.66,808200.0,7.8857,7.8947,7.7337,7.7427,808200.0
2008-12-22 10:30:00,8.66,8.77,8.65,8.68,681600.0,7.7427,7.841,7.7337,7.7605,681600.0
2008-12-22 11:00:00,8.68,8.74,8.63,8.68,610800.0,7.7605,7.8142,7.7158,7.7605,610800.0
2008-12-22 11:30:00,8.68,8.69,8.63,8.67,310000.0,7.7605,7.7695,7.7158,7.7516,310000.0
2008-12-22 12:00:00,8.67,8.67,8.61,8.62,288000.0,7.7516,7.7516,7.698,7.7069,288000.0
2008-12-22 12:30:00,8.62,8.66,8.6,8.65,204800.0,7.7069,7.7427,7.689,7.7337,204800.0
2008-12-22 13:00:00,8.65,8.68,8.61,8.63,307800.0,7.7337,7.7605,7.698,7.7158,307800.0
2008-12-22 13:30:00,8.63,8.63,8.56,8.58,357000.0,7.7158,7.7158,7.6533,7.6711,357000.0
2008-12-22 14:00:00,8.58,8.6,8.5,8.51,342400.0,7.6711,7.689,7.5996,7.6086,342400.0
2008-12-22 14:30:00,8.51,8.6,8.49,8.51,608800.0,7.6086,7.689,7.5907,7.6086,608800.0
2008-12-22 15:00:00,8.5,8.58,8.49,8.53,1025200.0,7.5996,7.6711,7.5907,7.6264,1025200.0
2008-12-22 15:30:00,8.54,8.69,8.54,8.66,1992400.0,7.6354,7.7695,7.6354,7.7427,1992400.0
2008-12-23 09:30:00,8.65,8.83,8.65,8.83,421200.0,7.7337,7.8947,7.7337,7.8947,421200.0
2008-12-23 10:00:00,8.82,8.87,8.69,8.74,977000.0,7.8857,7.9304,7.7695,7.8142,977000.0
2008-12-23 10:30:00,8.74,8.81,8.72,8.73,367600.0,7.8142,7.8768,7.7963,7.8053,367600.0
2008-12-23 11:00:00,8.72,8.78,8.7,8.71,414200.0,7.7963,7.85,7.7784,7.7874,414200.0
2008-12-23 11:30:00,8.72,8.75,8.7,8.7,398200.0,7.7963,7.8231,7.7784,7.7784,398200.0
2008-12-23 12:00:00,8.7,8.71,8.63,8.64,446600.0,7.7784,7.7874,7.7158,7.7248,446600.0
2008-12-23 12:30:00,8.64,8.68,8.62,8.66,523000.0,7.7248,7.7605,7.7069,7.7427,523000.0
2008-12-23 13:00:00,8.67,8.68,8.65,8.66,167000.0,7.7516,7.7605,7.7337,7.7427,167000.0
2008-12-23 13:30:00,8.66,8.71,8.65,8.7,298800.0,7.7427,7.7874,7.7337,7.7784,298800.0
2008-12-23 14:00:00,8.7,8.73,8.68,8.7,277600.0,7.7784,7.8053,7.7605,7.7784,277600.0
2008-12-23 14:30:00,8.7,8.71,8.57,8.63,448800.0,7.7784,7.7874,7.6622,7.7158,448800.0
2008-12-23 15:00:00,8.63,8.71,8.59,8.66,433600.0,7.7158,7.7874,7.6801,7.7427,433600.0
2008-12-23 15:30:00,8.65,8.7,8.62,8.68,785200.0,7.7337,7.7784,7.7069,7.7605,785200.0
2008-12-24 09:30:00,8.86,8.86,8.56,8.63,332200.0,7.9215,7.9215,7.6533,7.7158,332200.0
2008-12-24 10:00:00,8.63,8.7,8.63,8.7,241800.0,7.7158,7.7784,7.7158,7.7784,241800.0
2008-12-24 10:30:00,8.7,8.72,8.68,8.71,363000.0,7.7784,7.7963,7.7605,7.7874,363000.0
2008-12-24 11:00:00,8.71,8.73,8.68,8.68,210800.0,7.7874,7.8053,7.7605,7.7605,210800.0
2008-12-24 11:30:00,8.68,8.72,8.68,8.72,292200.0,7.7605,7.7963,7.7605,7.7963,292200.0
2008-12-24 12:00:00,8.72,8.74,8.68,8.74,404600.0,7.7963,7.8142,7.7605,7.8142,404600.0
2008-12-24 12:30:00,8.74,8.75,8.69,8.72,762000.0,7.8142,7.8231,7.7695,7.7963,762000.0
2008-12-26 09:30:00,8.74,8.75,8.57,8.7,365600.0,7.8142,7.8231,7.6622,7.7784,365600.0
2008-12-26 10:00:00,8.7,8.73,8.69,8.73,486800.0,7.7784,7.8053,7.7695,7.8053,486800.0
2008-12-26 10:30:00,8.73,8.75,8.7,8.72,215400.0,7.8053,7.8231,7.7784,7.7963,215400.0
2008-12-26 11:00:00,8.72,8.74,8.71,8.71,276200.0,7.7963,7.8142,7.7874,7.7874,276200.0
2008-12-26 11:30:00,8.71,8.76,8.7,8.71,254800.0,7.7874,7.8321,7.7784,7.7874,254800.0
2008-12-26 12:00:00,8.71,8.76,8.71,8.75,343400.0,7.7874,7.8321,7.7874,7.8231,343400.0
2008-12-26 12:30:00,8.75,8.76,8.73,8.75,438800.0,7.8231,7.8321,7.8053,7.8231,438800.0
2008-12-26 13:00:00,8.75,8.76,8.75,8.75,172000.0,7.8231,7.8321,7.8231,7.8231,172000.0
2008-12-26 13:30:00,8.75,8.8,8.75,8.77,231600.0,7.8231,7.8678,7.8231,7.841,231600.0
2008-12-26 14:00:00,8.76,8.78,8.75,8.76,275400.0,7.8321,7.85,7.8231,7.8321,275400.0
2008-12-26 14:30:00,8.75,8.83,8.75,8.81,270800.0,7.8231,7.8947,7.8231,7.8768,270800.0
2008-12-26 15:00:00,8.81,8.83,8.79,8.83,268800.0,7.8768,7.8947,7.8589,7.8947,268800.0
2008-12-26 15:30:00,8.83,8.83,8.8,8.81,625000.0,7.8947,7.8947,7.8678,7.8768,625000.0
2008-12-29 09:30:00,8.71,8.8,8.66,8.7,438200.0,7.7874,7.8678,7.7427,7.7784,438200.0
2008-12-29 10:00:00,8.7,8.71,8.56,8.59,487400.0,7.7784,7.7874,7.6533,7.6801,487400.0
2008-12-29 10:30:00,8.59,8.63,8.55,8.55,480400.0,7.6801,7.7158,7.6443,7.6443,480400.0
2008-12-29 11:00:00,8.55,8.55,8.46,8.51,452000.0,7.6443,7.6443,7.5639,7.6086,452000.0
2008-12-29 11:30:00,8.51,8.55,8.51,8.55,188800.0,7.6086,7.6443,7.6086,7.6443,188800.0
2008-12-29 12:00:00,8.54,8.58,8.53,8.54,289800.0,7.6354,7.6711,7.6264,7.6354,289800.0
2008-12-29 12:30:00,8.54,8.58,8.53,8.54,244200.0,7.6354,7.6711,7.6264,7.6354,244200.0
2008-12-29 13:00:00,8.53,8.54,8.49,8.49,373600.0,7.6264,7.6354,7.5907,7.5907,373600.0
2008-12-29 13:30:00,8.49,8.52,8.48,8.52,310200.0,7.5907,7.6175,7.5817,7.6175,310200.0
2008-12-29 14:00:00,8.52,8.53,8.49,8.52,226200.0,7.6175,7.6264,7.5907,7.6175,226200.0
2008-12-29 14:30:00,8.53,8.56,8.52,8.55,331000.0,7.6264,7.6533,7.6175,7.6443,331000.0
2008-12-29 15:00:00,8.55,8.63,8.55,8.6,713200.0,7.6443,7.7158,7.6443,7.689,713200.0
2008-12-29 15:30:00,8.6,8.67,8.6,8.67,989600.0,7.689,7.7516,7.689,7.7516,989600.0
2008-12-30 09:30:00,8.56,8.75,8.47,8.7,271600.0,7.6533,7.8231,7.5728,7.7784,271600.0
2008-12-30 10:00:00,8.7,8.78,8.65,8.77,463200.0,7.7784,7.85,7.7337,7.841,463200.0
2008-12-30 10:30:00,8.77,8.8,8.76,8.77,300600.0,7.841,7.8678,7.8321,7.841,300600.0
2008-12-30 11:00:00,8.77,8.79,8.76,8.78,460000.0,7.841,7.8589,7.8321,7.85,460000.0
2008-12-30 11:30:00,8.78,8.83,8.77,8.79,884200.0,7.85,7.8947,7.841,7.8589,884200.0
2008-12-30 12:00:00,8.79,8.8,8.74,8.75,341800.0,7.8589,7.8678,7.8142,7.8231,341800.0
2008-12-30 12:30:00,8.75,8.77,8.73,8.74,324000.0,7.8231,7.841,7.8053,7.8142,324000.0
2008-12-30 13:00:00,8.74,8.76,8.72,8.75,214400.0,7.8142,7.8321,7.7963,7.8231,214400.0
2008-12-30 13:30:00,8.75,8.76,8.72,8.74,257600.0,7.8231,7.8321,7.7963,7.8142,257600.0
2008-12-30 14:00:00,8.74,8.76,8.73,8.75,290600.0,7.8142,7.8321,7.8053,7.8231,290600.0
2008-12-30 14:30:00,8.74,8.76,8.74,8.74,381800.0,7.8142,7.8321,7.8142,7.8142,381800.0
2008-12-30 15:00:00,8.74,8.8,8.74,8.79,751000.0,7.8142,7.8678,7.8142,7.8589,751000.0
2008-12-30 15:30:00,8.79,8.85,8.78,8.84,1296800.0,7.8589,7.9125,7.85,7.9036,1296800.0
2008-12-31 09:30:00,8.9,8.99,8.72,8.98,252600.0,7.9572,8.0377,7.7963,8.0288,252600.0
2008-12-31 10:00:00,8.98,9.04,8.97,9.01,241800.0,8.0288,8.0824,8.0198,8.0556,241800.0
2008-12-31 10:30:00,9.01,9.05,9.0,9.0,310400.0,8.0556,8.0914,8.0467,8.0467,310400.0
2008-12-31 11:00:00,9.0,9.01,8.97,8.99,271400.0,8.0467,8.0556,8.0198,8.0377,271400.0
2008-12-31 11:30:00,8.99,9.03,8.97,8.97,228400.0,8.0377,8.0735,8.0198,8.0198,228400.0
2008-12-31 12:00:00,8.97,8.99,8.95,8.95,183600.0,8.0198,8.0377,8.0019,8.0019,183600.0
2008-12-31 12:30:00,8.95,8.99,8.95,8.98,110000.0,8.0019,8.0377,8.0019,8.0288,110000.0
2008-12-31 13:00:00,8.98,8.99,8.96,8.97,224600.0,8.0288,8.0377,8.0109,8.0198,224600.0
2008-12-31 13:30:00,8.96,9.02,8.96,9.02,182800.0,8.0109,8.0645,8.0109,8.0645,182800.0
2008-12-31 14:00:00,9.02,9.09,9.01,9.03,358200.0,8.0645,8.1271,8.0556,8.0735,358200.0
2008-12-31 14:30:00,9.03,9.06,9.0,9.06,186600.0,8.0735,8.1003,8.0467,8.1003,186600.0
2008-12-31 15:00:00,9.06,9.1,9.02,9.06,468400.0,8.1003,8.1361,8.0645,8.1003,468400.0
2008-12-31 15:30:00,9.06,9.09,8.97,9.03,1119400.0,8.1003,8.1271,8.0198,8.0735,1119400.0
2009-01-02 09:30:00,8.93,9.06,8.89,8.97,245000.0,7.9841,8.1003,7.9483,8.0198,245000.0
2009-01-02 10:00:00,8.97,9.07,8.96,9.04,337400.0,8.0198,8.1092,8.0109,8.0824,337400.0
2009-01-02 10:30:00,9.04,9.31,9.04,9.3,991000.0,8.0824,8.3238,8.0824,8.3149,991000.0
2009-01-02 11:00:00,9.3,9.36,9.2,9.32,979200.0,8.3149,8.3685,8.2255,8.3328,979200.0
2009-01-02 11:30:00,9.32,9.44,9.3,9.39,674200.0,8.3328,8.44,8.3149,8.3953,674200.0
2009-01-02 12:00:00,9.39,9.48,9.37,9.48,472600.0,8.3953,8.4758,8.3775,8.4758,472600.0
2009-01-02 12:30:00,9.47,9.51,9.44,9.47,447200.0,8.4669,8.5026,8.44,8.4669,447200.0
2009-01-02 13:00:00,9.47,9.5,9.44,9.49,295600.0,8.4669,8.4937,8.44,8.4847,295600.0
2009-01-02 13:30:00,9.49,9.51,9.47,9.47,261000.0,8.4847,8.5026,8.4669,8.4669,261000.0
2009-01-02 14:00:00,9.48,9.56,9.45,9.56,562800.0,8.4758,8.5473,8.449,8.5473,562800.0
2009-01-02 14:30:00,9.56,9.61,9.54,9.55,461000.0,8.5473,8.592,8.5295,8.5384,461000.0
2009-01-02 15:00:00,9.55,9.59,9.52,9.56,665800.0,8.5384,8.5742,8.5116,8.5473,665800.0
2009-01-02 15:30:00,9.56,9.63,9.54,9.56,1820800.0,8.5473,8.6099,8.5295,8.5473,1820800.0
2009-01-05 09:30:00,9.48,9.56,9.34,9.35,596400.0,8.4758,8.5473,8.3506,8.3596,596400.0
2009-01-05 10:00:00,9.34,9.45,9.34,9.4,869800.0,8.3506,8.449,8.3506,8.4043,869800.0
2009-01-05 10:30:00,9.4,9.47,9.38,9.43,695000.0,8.4043,8.4669,8.3864,8.4311,695000.0
2009-01-05 11:00:00,9.43,9.46,9.37,9.38,228200.0,8.4311,8.4579,8.3775,8.3864,228200.0
2009-01-05 11:30:00,9.38,9.46,9.36,9.41,382600.0,8.3864,8.4579,8.3685,8.4132,382600.0
2009-01-05 12:00:00,9.4,9.5,9.4,9.46,464000.0,8.4043,8.4937,8.4043,8.4579,464000.0
2009-01-05 12:30:00,9.45,9.46,9.39,9.45,247800.0,8.449,8.4579,8.3953,8.449,247800.0
2009-01-05 13:00:00,9.45,9.53,9.44,9.49,325200.0,8.449,8.5205,8.44,8.4847,325200.0
2009-01-05 13:30:00,9.49,9.53,9.47,9.52,286200.0,8.4847,8.5205,8.4669,8.5116,286200.0
2009-01-05 14:00:00,9.52,9.56,9.49,9.49,548400.0,8.5116,8.5473,8.4847,8.4847,548400.0
2009-01-05 14:30:00,9.49,9.51,9.4,9.46,439400.0,8.4847,8.5026,8.4043,8.4579,439400.0
2009-01-05 15:00:00,9.45,9.49,9.42,9.44,567800.0,8.449,8.4847,8.4222,8.44,567800.0
2009-01-05 15:30:00,9.44,9.53,9.43,9.52,1360000.0,8.44,8.5205,8.4311,8.5116,1360000.0
2009-01-06 09:30:00,9.5,9.72,9.5,9.7,494400.0,8.4937,8.6904,8.4937,8.6725,494400.0
2009-01-06 10:00:00,9.7,9.73,9.58,9.61,502200.0,8.6725,8.6993,8.5652,8.592,502200.0
2009-01-06 10:30:00,9.61,9.69,9.61,9.64,498000.0,8.592,8.6636,8.592,8.6189,498000.0
2009-01-06 11:00:00,9.64,9.67,9.59,9.64,243800.0,8.6189,8.6457,8.5742,8.6189,243800.0
2009-01-06 11:30:00,9.65,9.7,9.62,9.67,335800.0,8.6278,8.6725,8.601,8.6457,335800.0
2009-01-06 12:00:00,9.67,9.74,9.67,9.71,282200.0,8.6457,8.7083,8.6457,8.6814,282200.0
2009-01-06 12:30:00,9.7,9.83,9.7,9.82,306800.0,8.6725,8.7887,8.6725,8.7798,306800.0
2009-01-06 13:00:00,9.82,9.83,9.75,9.76,460400.0,8.7798,8.7887,8.7172,8.7261,460400.0
2009-01-06 13:30:00,9.76,9.81,9.74,9.78,258400.0,8.7261,8.7708,8.7083,8.744,258400.0
2009-01-06 14:00:00,9.77,9.84,9.74,9.8,629800.0,8.7351,8.7977,8.7083,8.7619,629800.0
2009-01-06 14:30:00,9.8,9.82,9.76,9.81,797600.0,8.7619,8.7798,8.7261,8.7708,797600.0
2009-01-06 15:00:00,9.81,9.81,9.68,9.69,972400.0,8.7708,8.7708,8.6546,8.6636,972400.0
2009-01-06 15:30:00,9.7,9.72,9.67,9.72,1375000.0,8.6725,8.6904,8.6457,8.6904,1375000.0
2009-01-07 09:30:00,9.2,9.83,9.06,9.67,3340000.0,8.2255,8.7887,8.1003,8.6457,3340000.0
2009-01-07 10:00:00,9.67,9.67,9.48,9.66,1657400.0,8.6457,8.6457,8.4758,8.6367,1657400.0
2009-01-07 10:30:00,9.65,9.88,9.62,9.86,1547400.0,8.6278,8.8334,8.601,8.8156,1547400.0
2009-01-07 11:00:00,9.86,9.86,9.71,9.84,1493600.0,8.8156,8.8156,8.6814,8.7977,1493600.0
2009-01-07 11:30:00,9.84,9.99,9.84,9.96,1773000.0,8.7977,8.9318,8.7977,8.905,1773000.0
2009-01-07 12:00:00,9.96,10.12,9.92,10.08,1344200.0,8.905,9.048,8.8692,9.0122,1344200.0
2009-01-07 12:30:00,10.08,10.21,10.02,10.09,1729400.0,9.0122,9.1285,8.9586,9.0212,1729400.0
2009-01-07 13:00:00,10.09,10.16,10.08,10.11,819600.0,9.0212,9.0838,9.0122,9.0391,819600.0
2009-01-07 13:30:00,10.11,10.13,9.99,10.0,1058000.0,9.0391,9.057,8.9318,8.9407,1058000.0
2009-01-07 14:00:00,9.99,10.08,9.99,10.02,1073200.0,8.9318,9.0122,8.9318,8.9586,1073200.0
2009-01-07 14:30:00,10.03,10.05,9.97,9.99,992600.0,8.9675,8.9854,8.9139,8.9318,992600.0
2009-01-07 15:00:00,9.99,10.01,9.87,9.9,2411600.0,8.9318,8.9497,8.8245,8.8513,2411600.0
2009-01-07 15:30:00,9.9,9.93,9.84,9.9,2130400.0,8.8513,8.8781,8.7977,8.8513,2130400.0
2009-01-08 09:30:00,9.84,10.01,9.84,9.89,1185000.0,8.7977,8.9497,8.7977,8.8424,1185000.0
2009-01-08 10:00:00,9.88,10.08,9.83,10.08,1230000.0,8.8334,9.0122,8.7887,9.0122,1230000.0
2009-01-08 10:30:00,10.08,10.2,10.01,10.11,836200.0,9.0122,9.1195,8.9497,9.0391,836200.0
2009-01-08 11:00:00,10.11,10.18,10.1,10.13,973600.0,9.0391,9.1017,9.0301,9.057,973600.0
2009-01-08 11:30:00,10.13,10.15,10.09,10.12,796200.0,9.057,9.0748,9.0212,9.048,796200.0
2009-01-08 12:00:00,10.12,10.19,10.12,10.17,449000.0,9.048,9.1106,9.048,9.0927,449000.0
2009-01-08 12:30:00,10.17,10.24,10.15,10.19,827200.0,9.0927,9.1553,9.0748,9.1106,827200.0
2009-01-08 13:00:00,10.19,10.19,10.08,10.13,814800.0,9.1106,9.1106,9.0122,9.057,814800.0
2009-01-08 13:30:00,10.13,10.19,10.11,10.14,543000.0,9.057,9.1106,9.0391,9.0659,543000.0
2009-01-08 14:00:00,10.14,10.24,10.13,10.22,522600.0,9.0659,9.1553,9.057,9.1374,522600.0
2009-01-08 14:30:00,10.22,10.35,10.19,10.29,767000.0,9.1374,9.2536,9.1106,9.2,767000.0
2009-01-08 15:00:00,10.29,10.33,10.21,10.29,1005400.0,9.2,9.2358,9.1285,9.2,1005400.0
2009-01-08 15:30:00,10.29,10.33,10.26,10.32,2757200.0,9.2,9.2358,9.1732,9.2268,2757200.0
2009-01-09 09:30:00,10.38,10.46,9.95,9.99,989400.0,9.2805,9.352,8.896,8.9318,989400.0
2009-01-09 10:00:00,10.0,10.1,9.97,10.03,730000.0,8.9407,9.0301,8.9139,8.9675,730000.0
2009-01-09 10:30:00,10.02,10.02,9.9,9.99,666400.0,8.9586,8.9586,8.8513,8.9318,666400.0
2009-01-09 11:00:00,9.99,10.06,9.91,10.02,698000.0,8.9318,8.9944,8.8603,8.9586,698000.0
2009-01-09 11:30:00,10.02,10.11,10.0,10.08,654200.0,8.9586,9.0391,8.9407,9.0122,654200.0
2009-01-09 12:00:00,10.09,10.17,10.08,10.12,425200.0,9.0212,9.0927,9.0122,9.048,425200.0
2009-01-09 12:30:00,10.12,10.13,10.06,10.1,287000.0,9.048,9.057,8.9944,9.0301,287000.0
2009-01-09 13:00:00,10.1,10.15,10.06,10.1,361600.0,9.0301,9.0748,8.9944,9.0301,361600.0
2009-01-09 13:30:00,10.1,10.14,10.07,10.09,332000.0,9.0301,9.0659,9.0033,9.0212,332000.0
2009-01-09 14:00:00,10.08,10.14,10.08,10.1,611000.0,9.0122,9.0659,9.0122,9.0301,611000.0
2009-01-09 14:30:00,10.11,10.23,10.11,10.17,697200.0,9.0391,9.1464,9.0391,9.0927,697200.0
2009-01-09 15:00:00,10.17,10.19,10.06,10.1,629000.0,9.0927,9.1106,8.9944,9.0301,629000.0
2009-01-09 15:30:00,10.1,10.13,10.01,10.01,1913000.0,9.0301,9.057,8.9497,8.9497,1913000.0
2009-01-12 09:30:00,9.88,10.22,9.88,10.08,864600.0,8.8334,9.1374,8.8334,9.0122,864600.0
2009-01-12 10:00:00,10.07,10.1,9.93,9.97,605200.0,9.0033,9.0301,8.8781,8.9139,605200.0
2009-01-12 10:30:00,9.97,10.03,9.9,9.9,693000.0,8.9139,8.9675,8.8513,8.8513,693000.0
2009-01-12 11:00:00,9.9,9.93,9.84,9.85,709400.0,8.8513,8.8781,8.7977,8.8066,709400.0
2009-01-12 11:30:00,9.85,9.87,9.74,9.77,662800.0,8.8066,8.8245,8.7083,8.7351,662800.0
2009-01-12 12:00:00,9.77,9.85,9.74,9.85,598600.0,8.7351,8.8066,8.7083,8.8066,598600.0
2009-01-12 12:30:00,9.85,9.88,9.81,9.84,284600.0,8.8066,8.8334,8.7708,8.7977,284600.0
2009-01-12 13:00:00,9.84,9.88,9.83,9.86,216600.0,8.7977,8.8334,8.7887,8.8156,216600.0
2009-01-12 13:30:00,9.86,9.94,9.85,9.92,520400.0,8.8156,8.8871,8.8066,8.8692,520400.0
2009-01-12 14:00:00,9.93,9.93,9.81,9.83,643600.0,8.8781,8.8781,8.7708,8.7887,643600.0
2009-01-12 14:30:00,9.83,9.86,9.77,9.85,613600.0,8.7887,8.8156,8.7351,8.8066,613600.0
2009-01-12 15:00:00,9.84,9.89,9.81,9.87,698600.0,8.7977,8.8424,8.7708,8.8245,698600.0
2009-01-12 15:30:00,9.86,9.95,9.81,9.86,1429200.0,8.8156,8.896,8.7708,8.8156,1429200.0
2009-01-13 09:30:00,10.01,10.36,9.88,10.31,1185000.0,8.9497,9.2626,8.8334,9.2179,1185000.0
2009-01-13 10:00:00,10.32,10.55,10.27,10.33,2161800.0,9.2268,9.4325,9.1821,9.2358,2161800.0
2009-01-13 10:30:00,10.32,10.49,10.3,10.48,1950400.0,9.2268,9.3788,9.2089,9.3699,1950400.0
2009-01-13 11:00:00,10.47,10.6,10.43,10.59,1116800.0,9.3609,9.4772,9.3252,9.4682,1116800.0
2009-01-13 11:30:00,10.59,10.62,10.51,10.58,1208200.0,9.4682,9.495,9.3967,9.4593,1208200.0
2009-01-13 12:00:00,10.59,10.83,10.57,10.72,1296000.0,9.4682,9.6828,9.4503,9.5845,1296000.0
2009-01-13 12:30:00,10.72,10.81,10.72,10.77,932200.0,9.5845,9.6649,9.5845,9.6292,932200.0
2009-01-13 13:00:00,10.77,10.79,10.65,10.65,1324800.0,9.6292,9.647,9.5219,9.5219,1324800.0
2009-01-13 13:30:00,10.65,10.65,10.47,10.53,1975000.0,9.5219,9.5219,9.3609,9.4146,1975000.0
2009-01-13 14:00:00,10.53,10.65,10.53,10.6,1036000.0,9.4146,9.5219,9.4146,9.4772,1036000.0
2009-01-13 14:30:00,10.6,10.69,10.56,10.56,1176600.0,9.4772,9.5576,9.4414,9.4414,1176600.0
2009-01-13 15:00:00,10.56,10.58,10.46,10.54,1344400.0,9.4414,9.4593,9.352,9.4235,1344400.0
2009-01-13 15:30:00,10.54,10.65,10.46,10.54,2641600.0,9.4235,9.5219,9.352,9.4235,2641600.0
2009-01-14 09:30:00,10.17,10.33,10.1,10.12,1400600.0,9.0927,9.2358,9.0301,9.048,1400600.0
2009-01-14 10:00:00,10.12,10.13,9.91,9.91,1722000.0,9.048,9.057,8.8603,8.8603,1722000.0
2009-01-14 10:30:00,9.91,9.91,9.77,9.88,1275800.0,8.8603,8.8603,8.7351,8.8334,1275800.0
2009-01-14 11:00:00,9.88,9.94,9.85,9.9,1013400.0,8.8334,8.8871,8.8066,8.8513,1013400.0
2009-01-14 11:30:00,9.9,9.93,9.86,9.92,711800.0,8.8513,8.8781,8.8156,8.8692,711800.0
2009-01-14 12:00:00,9.92,9.95,9.88,9.89,412600.0,8.8692,8.896,8.8334,8.8424,412600.0
2009-01-14 12:30:00,9.89,9.92,9.82,9.88,590200.0,8.8424,8.8692,8.7798,8.8334,590200.0
2009-01-14 13:00:00,9.88,9.89,9.83,9.83,495000.0,8.8334,8.8424,8.7887,8.7887,495000.0
2009-01-14 13:30:00,9.83,9.85,9.74,9.77,875600.0,8.7887,8.8066,8.7083,8.7351,875600.0
2009-01-14 14:00:00,9.77,9.86,9.71,9.77,1586400.0,8.7351,8.8156,8.6814,8.7351,1586400.0
2009-01-14 14:30:00,9.77,9.87,9.77,9.8,2018600.0,8.7351,8.8245,8.7351,8.7619,2018600.0
2009-01-14 15:00:00,9.8,9.84,9.76,9.81,3037400.0,8.7619,8.7977,8.7261,8.7708,3037400.0
2009-01-14 15:30:00,9.8,9.9,9.8,9.85,4346000.0,8.7619,8.8513,8.7619,8.8066,4346000.0
2009-01-15 09:30:00,9.77,9.99,9.71,9.93,654400.0,8.7351,8.9318,8.6814,8.8781,654400.0
2009-01-15 10:00:00,9.93,9.97,9.77,9.79,1326200.0,8.8781,8.9139,8.7351,8.753,1326200.0
2009-01-15 10:30:00,9.79,9.81,9.65,9.72,2237800.0,8.753,8.7708,8.6278,8.6904,2237800.0
2009-01-15 11:00:00,9.72,9.72,9.62,9.65,1109600.0,8.6904,8.6904,8.601,8.6278,1109600.0
2009-01-15 11:30:00,9.65,9.65,9.49,9.53,1398600.0,8.6278,8.6278,8.4847,8.5205,1398600.0
2009-01-15 12:00:00,9.53,9.65,9.53,9.59,840600.0,8.5205,8.6278,8.5205,8.5742,840600.0
2009-01-15 12:30:00,9.59,9.62,9.54,9.6,846800.0,8.5742,8.601,8.5295,8.5831,846800.0
2009-01-15 13:00:00,9.6,9.68,9.58,9.67,756800.0,8.5831,8.6546,8.5652,8.6457,756800.0
2009-01-15 13:30:00,9.67,9.99,9.65,9.97,1694800.0,8.6457,8.9318,8.6278,8.9139,1694800.0
2009-01-15 14:00:00,9.97,10.09,9.94,10.03,1692800.0,8.9139,9.0212,8.8871,8.9675,1692800.0
2009-01-15 14:30:00,10.03,10.24,10.01,10.11,1421200.0,8.9675,9.1553,8.9497,9.0391,1421200.0
2009-01-15 15:00:00,10.1,10.18,9.99,10.04,1447600.0,9.0301,9.1017,8.9318,8.9765,1447600.0
2009-01-15 15:30:00,10.03,10.1,9.94,10.06,2100200.0,8.9675,9.0301,8.8871,8.9944,2100200.0
2009-01-16 09:30:00,10.21,10.42,10.15,10.21,1359400.0,9.1285,9.3162,9.0748,9.1285,1359400.0
2009-01-16 10:00:00,10.2,10.27,10.13,10.18,670200.0,9.1195,9.1821,9.057,9.1017,670200.0
2009-01-16 10:30:00,10.16,10.22,10.1,10.16,566800.0,9.0838,9.1374,9.0301,9.0838,566800.0
2009-01-16 11:00:00,10.16,10.19,10.07,10.13,610000.0,9.0838,9.1106,9.0033,9.057,610000.0
2009-01-16 11:30:00,10.13,10.15,9.96,10.01,551000.0,9.057,9.0748,8.905,8.9497,551000.0
2009-01-16 12:00:00,10.01,10.04,9.86,9.9,621200.0,8.9497,8.9765,8.8156,8.8513,621200.0
2009-01-16 12:30:00,9.9,9.95,9.88,9.9,491200.0,8.8513,8.896,8.8334,8.8513,491200.0
2009-01-16 13:00:00,9.9,9.92,9.84,9.87,708000.0,8.8513,8.8692,8.7977,8.8245,708000.0
2009-01-16 13:30:00,9.87,9.96,9.85,9.92,851400.0,8.8245,8.905,8.8066,8.8692,851400.0
2009-01-16 14:00:00,9.92,10.04,9.9,10.03,617800.0,8.8692,8.9765,8.8513,8.9675,617800.0
2009-01-16 14:30:00,10.03,10.15,9.99,10.15,800400.0,8.9675,9.0748,8.9318,9.0748,800400.0
2009-01-16 15:00:00,10.14,10.26,10.13,10.16,858600.0,9.0659,9.1732,9.057,9.0838,858600.0
2009-01-16 15:30:00,10.15,10.26,10.13,10.18,2034000.0,9.0748,9.1732,9.057,9.1017,2034000.0
2009-01-20 09:30:00,10.21,10.3,9.78,9.85,1448000.0,9.1285,9.2089,8.744,8.8066,1448000.0
2009-01-20 10:00:00,9.85,9.88,9.68,9.88,898000.0,8.8066,8.8334,8.6546,8.8334,898000.0
2009-01-20 10:30:00,9.88,9.88,9.67,9.74,894600.0,8.8334,8.8334,8.6457,8.7083,894600.0
2009-01-20 11:00:00,9.73,9.8,9.72,9.79,418200.0,8.6993,8.7619,8.6904,8.753,418200.0
2009-01-20 11:30:00,9.79,9.92,9.74,9.75,343600.0,8.753,8.8692,8.7083,8.7172,343600.0
2009-01-20 12:00:00,9.75,9.84,9.72,9.74,532200.0,8.7172,8.7977,8.6904,8.7083,532200.0
2009-01-20 12:30:00,9.74,9.81,9.72,9.74,423800.0,8.7083,8.7708,8.6904,8.7083,423800.0
2009-01-20 13:00:00,9.74,9.78,9.63,9.68,849000.0,8.7083,8.744,8.6099,8.6546,849000.0
2009-01-20 13:30:00,9.67,9.74,9.62,9.66,747200.0,8.6457,8.7083,8.601,8.6367,747200.0
2009-01-20 14:00:00,9.66,9.7,9.61,9.68,465400.0,8.6367,8.6725,8.592,8.6546,465400.0
2009-01-20 14:30:00,9.67,9.7,9.63,9.65,512200.0,8.6457,8.6725,8.6099,8.6278,512200.0
2009-01-20 15:00:00,9.65,9.65,9.56,9.63,1204400.0,8.6278,8.6278,8.5473,8.6099,1204400.0
2009-01-20 15:30:00,9.63,9.7,9.55,9.55,1558400.0,8.6099,8.6725,8.5384,8.5384,1558400.0
2009-01-21 09:30:00,9.65,9.85,9.64,9.77,931800.0,8.6278,8.8066,8.6189,8.7351,931800.0
2009-01-21 10:00:00,9.77,9.77,9.6,9.62,1024400.0,8.7351,8.7351,8.5831,8.601,1024400.0
2009-01-21 10:30:00,9.63,9.65,9.45,9.45,1030200.0,8.6099,8.6278,8.449,8.449,1030200.0
2009-01-21 11:00:00,9.45,9.49,9.35,9.38,1944200.0,8.449,8.4847,8.3596,8.3864,1944200.0
2009-01-21 11:30:00,9.38,9.44,9.36,9.39,748600.0,8.3864,8.44,8.3685,8.3953,748600.0
2009-01-21 12:00:00,9.39,9.46,9.37,9.37,903200.0,8.3953,8.4579,8.3775,8.3775,903200.0
2009-01-21 12:30:00,9.37,9.42,9.35,9.4,652000.0,8.3775,8.4222,8.3596,8.4043,652000.0
2009-01-21 13:00:00,9.4,9.43,9.35,9.35,603000.0,8.4043,8.4311,8.3596,8.3596,603000.0
2009-01-21 13:30:00,9.36,9.45,9.35,9.45,1003000.0,8.3685,8.449,8.3596,8.449,1003000.0
2009-01-21 14:00:00,9.45,9.47,9.41,9.44,851800.0,8.449,8.4669,8.4132,8.44,851800.0
2009-01-21 14:30:00,9.44,9.56,9.44,9.56,1237600.0,8.44,8.5473,8.44,8.5473,1237600.0
2009-01-21 15:00:00,9.56,9.6,9.51,9.54,1513800.0,8.5473,8.5831,8.5026,8.5295,1513800.0
2009-01-21 15:30:00,9.53,9.69,9.4,9.69,2143000.0,8.5205,8.6636,8.4043,8.6636,2143000.0
2009-01-22 09:30:00,9.5,9.52,9.26,9.39,1483600.0,8.4937,8.5116,8.2791,8.3953,1483600.0
2009-01-22 10:00:00,9.38,9.4,9.31,9.36,1325000.0,8.3864,8.4043,8.3238,8.3685,1325000.0
2009-01-22 10:30:00,9.36,9.4,9.3,9.31,1109000.0,8.3685,8.4043,8.3149,8.3238,1109000.0
2009-01-22 11:00:00,9.31,9.34,9.28,9.28,780400.0,8.3238,8.3506,8.297,8.297,780400.0
2009-01-22 11:30:00,9.29,9.29,9.21,9.22,862600.0,8.3059,8.3059,8.2344,8.2433,862600.0
2009-01-22 12:00:00,9.22,9.27,9.19,9.26,762600.0,8.2433,8.2881,8.2165,8.2791,762600.0
2009-01-22 12:30:00,9.27,9.33,9.24,9.28,750600.0,8.2881,8.3417,8.2612,8.297,750600.0
2009-01-22 13:00:00,9.28,9.3,9.22,9.24,842800.0,8.297,8.3149,8.2433,8.2612,842800.0
2009-01-22 13:30:00,9.24,9.33,9.22,9.33,1160200.0,8.2612,8.3417,8.2433,8.3417,1160200.0
2009-01-22 14:00:00,9.33,9.43,9.31,9.38,2051200.0,8.3417,8.4311,8.3238,8.3864,2051200.0
2009-01-22 14:30:00,9.38,9.44,9.26,9.3,1577800.0,8.3864,8.44,8.2791,8.3149,1577800.0
2009-01-22 15:00:00,9.3,9.3,9.18,9.24,1366000.0,8.3149,8.3149,8.2076,8.2612,1366000.0
2009-01-22 15:30:00,9.25,9.33,9.18,9.21,2769000.0,8.2702,8.3417,8.2076,8.2344,2769000.0
2009-01-23 09:30:00,9.23,9.32,9.13,9.23,1571200.0,8.2523,8.3328,8.1629,8.2523,1571200.0
2009-01-23 10:00:00,9.23,9.44,9.22,9.4,2111200.0,8.2523,8.44,8.2433,8.4043,2111200.0
2009-01-23 10:30:00,9.39,9.39,9.19,9.29,1057800.0,8.3953,8.3953,8.2165,8.3059,1057800.0
2009-01-23 11:00:00,9.29,9.58,9.29,9.47,1195400.0,8.3059,8.5652,8.3059,8.4669,1195400.0
2009-01-23 11:30:00,9.47,9.48,9.36,9.38,651800.0,8.4669,8.4758,8.3685,8.3864,651800.0
2009-01-23 12:00:00,9.38,9.56,9.38,9.54,796000.0,8.3864,8.5473,8.3864,8.5295,796000.0
2009-01-23 12:30:00,9.54,9.55,9.44,9.47,850200.0,8.5295,8.5384,8.44,8.4669,850200.0
2009-01-23 13:00:00,9.47,9.67,9.44,9.61,660800.0,8.4669,8.6457,8.44,8.592,660800.0
2009-01-23 13:30:00,9.61,9.69,9.59,9.65,763600.0,8.592,8.6636,8.5742,8.6278,763600.0
2009-01-23 14:00:00,9.66,9.7,9.6,9.62,839600.0,8.6367,8.6725,8.5831,8.601,839600.0
2009-01-23 14:30:00,9.62,9.63,9.47,9.47,706000.0,8.601,8.6099,8.4669,8.4669,706000.0
2009-01-23 15:00:00,9.47,9.53,9.37,9.47,1306000.0,8.4669,8.5205,8.3775,8.4669,1306000.0
2009-01-23 15:30:00,9.47,9.52,9.43,9.47,1886600.0,8.4669,8.5116,8.4311,8.4669,1886600.0
2009-01-26 09:30:00,9.47,9.75,9.45,9.68,662400.0,8.4669,8.7172,8.449,8.6546,662400.0
2009-01-26 10:00:00,9.69,9.86,9.69,9.77,1161800.0,8.6636,8.8156,8.6636,8.7351,1161800.0
2009-01-26 10:30:00,9.77,9.88,9.77,9.87,809000.0,8.7351,8.8334,8.7351,8.8245,809000.0
2009-01-26 11:00:00,9.87,9.95,9.87,9.94,852600.0,8.8245,8.896,8.8245,8.8871,852600.0
2009-01-26 11:30:00,9.94,9.97,9.86,9.92,533200.0,8.8871,8.9139,8.8156,8.8692,533200.0
2009-01-26 12:00:00,9.92,9.99,9.88,9.9,617600.0,8.8692,8.9318,8.8334,8.8513,617600.0
2009-01-26 12:30:00,9.9,9.9,9.8,9.81,659800.0,8.8513,8.8513,8.7619,8.7708,659800.0
2009-01-26 13:00:00,9.81,9.84,9.74,9.8,845800.0,8.7708,8.7977,8.7083,8.7619,845800.0
2009-01-26 13:30:00,9.8,9.81,9.7,9.72,681800.0,8.7619,8.7708,8.6725,8.6904,681800.0
2009-01-26 14:00:00,9.73,9.74,9.59,9.65,816600.0,8.6993,8.7083,8.5742,8.6278,816600.0
2009-01-26 14:30:00,9.65,9.77,9.61,9.77,1243200.0,8.6278,8.7351,8.592,8.7351,1243200.0
2009-01-26 15:00:00,9.77,9.82,9.72,9.76,1150400.0,8.7351,8.7798,8.6904,8.7261,1150400.0
2009-01-26 15:30:00,9.77,9.77,9.63,9.7,1769400.0,8.7351,8.7351,8.6099,8.6725,1769400.0
2009-01-27 09:30:00,9.92,9.92,9.43,9.64,1058000.0,8.8692,8.8692,8.4311,8.6189,1058000.0
2009-01-27 10:00:00,9.66,9.67,9.49,9.55,977200.0,8.6367,8.6457,8.4847,8.5384,977200.0
2009-01-27 10:30:00,9.55,9.65,9.54,9.63,753000.0,8.5384,8.6278,8.5295,8.6099,753000.0
2009-01-27 11:00:00,9.63,9.71,9.6,9.62,488600.0,8.6099,8.6814,8.5831,8.601,488600.0
2009-01-27 11:30:00,9.62,9.67,9.59,9.62,469200.0,8.601,8.6457,8.5742,8.601,469200.0
2009-01-27 12:00:00,9.62,9.79,9.59,9.78,423000.0,8.601,8.753,8.5742,8.744,423000.0
2009-01-27 12:30:00,9.78,9.82,9.74,9.77,746800.0,8.744,8.7798,8.7083,8.7351,746800.0
2009-01-27 13:00:00,9.77,9.78,9.68,9.7,635800.0,8.7351,8.744,8.6546,8.6725,635800.0
2009-01-27 13:30:00,9.7,9.77,9.67,9.69,191800.0,8.6725,8.7351,8.6457,8.6636,191800.0
2009-01-27 14:00:00,9.68,9.69,9.58,9.59,798600.0,8.6546,8.6636,8.5652,8.5742,798600.0
2009-01-27 14:30:00,9.59,9.65,9.55,9.6,1450400.0,8.5742,8.6278,8.5384,8.5831,1450400.0
2009-01-27 15:00:00,9.61,9.65,9.53,9.58,1541200.0,8.592,8.6278,8.5205,8.5652,1541200.0
2009-01-27 15:30:00,9.58,9.59,9.49,9.53,2075800.0,8.5652,8.5742,8.4847,8.5205,2075800.0
2009-01-28 09:30:00,9.84,9.99,9.72,9.92,667800.0,8.7977,8.9318,8.6904,8.8692,667800.0
2009-01-28 10:00:00,9.92,9.97,9.84,9.9,779800.0,8.8692,8.9139,8.7977,8.8513,779800.0
2009-01-28 10:30:00,9.9,10.01,9.9,9.96,934000.0,8.8513,8.9497,8.8513,8.905,934000.0
2009-01-28 11:00:00,9.97,10.06,9.94,10.05,710200.0,8.9139,8.9944,8.8871,8.9854,710200.0
2009-01-28 11:30:00,10.05,10.06,10.0,10.02,556000.0,8.9854,8.9944,8.9407,8.9586,556000.0
2009-01-28 12:00:00,10.02,10.15,10.0,10.13,566800.0,8.9586,9.0748,8.9407,9.057,566800.0
2009-01-28 12:30:00,10.13,10.14,10.1,10.13,491000.0,9.057,9.0659,9.0301,9.057,491000.0
2009-01-28 13:00:00,10.13,10.21,10.13,10.19,572400.0,9.057,9.1285,9.057,9.1106,572400.0
2009-01-28 13:30:00,10.18,10.26,10.18,10.23,709400.0,9.1017,9.1732,9.1017,9.1464,709400.0
2009-01-28 14:00:00,10.23,10.31,10.18,10.2,950000.0,9.1464,9.2179,9.1017,9.1195,950000.0
2009-01-28 14:30:00,10.21,10.24,10.13,10.24,1034400.0,9.1285,9.1553,9.057,9.1553,1034400.0
2009-01-28 15:00:00,10.24,10.27,10.05,10.08,1626400.0,9.1553,9.1821,8.9854,9.0122,1626400.0
2009-01-28 15:30:00,10.08,10.16,10.05,10.15,2547200.0,9.0122,9.0838,8.9854,9.0748,2547200.0
2009-01-29 09:30:00,9.88,10.06,9.88,9.9,501200.0,8.8334,8.9944,8.8334,8.8513,501200.0
2009-01-29 10:00:00,9.9,9.9,9.74,9.83,1214800.0,8.8513,8.8513,8.7083,8.7887,1214800.0
2009-01-29 10:30:00,9.82,9.9,9.79,9.9,884600.0,8.7798,8.8513,8.753,8.8513,884600.0
2009-01-29 11:00:00,9.9,9.9,9.8,9.81,636200.0,8.8513,8.8513,8.7619,8.7708,636200.0
2009-01-29 11:30:00,9.81,9.84,9.79,9.81,455200.0,8.7708,8.7977,8.753,8.7708,455200.0
2009-01-29 12:00:00,9.8,9.81,9.77,9.8,294400.0,8.7619,8.7708,8.7351,8.7619,294400.0
2009-01-29 12:30:00,9.8,9.81,9.72,9.72,357000.0,8.7619,8.7708,8.6904,8.6904,357000.0
2009-01-29 13:00:00,9.73,9.75,9.7,9.74,488000.0,8.6993,8.7172,8.6725,8.7083,488000.0
2009-01-29 13:30:00,9.74,9.76,9.7,9.72,315800.0,8.7083,8.7261,8.6725,8.6904,315800.0
2009-01-29 14:00:00,9.72,9.78,9.72,9.77,336800.0,8.6904,8.744,8.6904,8.7351,336800.0
2009-01-29 14:30:00,9.77,9.77,9.71,9.72,415600.0,8.7351,8.7351,8.6814,8.6904,415600.0
2009-01-29 15:00:00,9.72,9.81,9.72,9.78,933600.0,8.6904,8.7708,8.6904,8.744,933600.0
2009-01-29 15:30:00,9.78,9.8,9.71,9.79,2119000.0,8.744,8.7619,8.6814,8.753,2119000.0
2009-01-30 09:30:00,9.78,9.93,9.65,9.68,1428000.0,8.744,8.8781,8.6278,8.6546,1428000.0
2009-01-30 10:00:00,9.68,9.71,9.53,9.54,1147000.0,8.6546,8.6814,8.5205,8.5295,1147000.0
2009-01-30 10:30:00,9.53,9.54,9.47,9.47,1279800.0,8.5205,8.5295,8.4669,8.4669,1279800.0
2009-01-30 11:00:00,9.47,9.5,9.35,9.37,1240800.0,8.4669,8.4937,8.3596,8.3775,1240800.0
2009-01-30 11:30:00,9.37,9.42,9.35,9.4,544400.0,8.3775,8.4222,8.3596,8.4043,544400.0
2009-01-30 12:00:00,9.4,9.46,9.38,9.42,533200.0,8.4043,8.4579,8.3864,8.4222,533200.0
2009-01-30 12:30:00,9.42,9.42,9.37,9.42,389400.0,8.4222,8.4222,8.3775,8.4222,389400.0
2009-01-30 13:00:00,9.42,9.49,9.38,9.43,598200.0,8.4222,8.4847,8.3864,8.4311,598200.0
2009-01-30 13:30:00,9.43,9.47,9.35,9.45,715800.0,8.4311,8.4669,8.3596,8.449,715800.0
2009-01-30 14:00:00,9.44,9.53,9.43,9.5,474400.0,8.44,8.5205,8.4311,8.4937,474400.0
2009-01-30 14:30:00,9.5,9.52,9.42,9.45,456400.0,8.4937,8.5116,8.4222,8.449,456400.0
2009-01-30 15:00:00,9.45,9.49,9.37,9.38,647000.0,8.449,8.4847,8.3775,8.3864,647000.0
2009-01-30 15:30:00,9.37,9.41,9.31,9.37,1619000.0,8.3775,8.4132,8.3238,8.3775,1619000.0
2009-02-02 09:30:00,9.29,9.44,9.24,9.29,728600.0,8.3059,8.44,8.2612,8.3059,728600.0
2009-02-02 10:00:00,9.3,9.55,9.27,9.43,1018200.0,8.3149,8.5384,8.2881,8.4311,1018200.0
2009-02-02 10:30:00,9.43,9.45,9.29,9.31,1048400.0,8.4311,8.449,8.3059,8.3238,1048400.0
2009-02-02 11:00:00,9.3,9.3,9.22,9.29,882800.0,8.3149,8.3149,8.2433,8.3059,882800.0
2009-02-02 11:30:00,9.29,9.33,9.21,9.31,701600.0,8.3059,8.3417,8.2344,8.3238,701600.0
2009-02-02 12:00:00,9.31,9.38,9.29,9.3,539000.0,8.3238,8.3864,8.3059,8.3149,539000.0
2009-02-02 12:30:00,9.3,9.4,9.3,9.38,407800.0,8.3149,8.4043,8.3149,8.3864,407800.0
2009-02-02 13:00:00,9.38,9.38,9.24,9.26,613000.0,8.3864,8.3864,8.2612,8.2791,613000.0
2009-02-02 13:30:00,9.27,9.29,9.2,9.22,448400.0,8.2881,8.3059,8.2255,8.2433,448400.0
2009-02-02 14:00:00,9.23,9.27,9.21,9.25,578000.0,8.2523,8.2881,8.2344,8.2702,578000.0
2009-02-02 14:30:00,9.25,9.26,9.2,9.22,758800.0,8.2702,8.2791,8.2255,8.2433,758800.0
2009-02-02 15:00:00,9.22,9.35,9.2,9.35,1037600.0,8.2433,8.3596,8.2255,8.3596,1037600.0
2009-02-02 15:30:00,9.35,9.4,9.31,9.35,2098800.0,8.3596,8.4043,8.3238,8.3596,2098800.0
2009-02-03 09:30:00,9.46,9.52,9.2,9.29,606800.0,8.4579,8.5116,8.2255,8.3059,606800.0
2009-02-03 10:00:00,9.29,9.38,9.24,9.31,763600.0,8.3059,8.3864,8.2612,8.3238,763600.0
2009-02-03 10:30:00,9.31,9.52,9.3,9.51,730000.0,8.3238,8.5116,8.3149,8.5026,730000.0
2009-02-03 11:00:00,9.51,9.56,9.49,9.55,561600.0,8.5026,8.5473,8.4847,8.5384,561600.0
2009-02-03 11:30:00,9.55,9.56,9.47,9.49,442000.0,8.5384,8.5473,8.4669,8.4847,442000.0
2009-02-03 12:00:00,9.49,9.51,9.44,9.47,430200.0,8.4847,8.5026,8.44,8.4669,430200.0
2009-02-03 12:30:00,9.47,9.49,9.43,9.44,146800.0,8.4669,8.4847,8.4311,8.44,146800.0
2009-02-03 13:00:00,9.44,9.48,9.42,9.43,166800.0,8.44,8.4758,8.4222,8.4311,166800.0
2009-02-03 13:30:00,9.44,9.51,9.43,9.48,474000.0,8.44,8.5026,8.4311,8.4758,474000.0
2009-02-03 14:00:00,9.48,9.6,9.47,9.56,703600.0,8.4758,8.5831,8.4669,8.5473,703600.0
2009-02-03 14:30:00,9.56,9.65,9.55,9.63,789000.0,8.5473,8.6278,8.5384,8.6099,789000.0
2009-02-03 15:00:00,9.62,9.78,9.61,9.74,1348800.0,8.601,8.744,8.592,8.7083,1348800.0
2009-02-03 15:30:00,9.74,9.8,9.74,9.77,1980200.0,8.7083,8.7619,8.7083,8.7351,1980200.0
2009-02-04 09:30:00,9.76,9.84,9.62,9.81,1065400.0,8.7261,8.7977,8.601,8.7708,1065400.0
2009-02-04 10:00:00,9.81,10.0,9.81,9.97,1141400.0,8.7708,8.9407,8.7708,8.9139,1141400.0
2009-02-04 10:30:00,9.97,10.0,9.9,9.96,944400.0,8.9139,8.9407,8.8513,8.905,944400.0
2009-02-04 11:00:00,9.96,9.99,9.9,9.93,646600.0,8.905,8.9318,8.8513,8.8781,646600.0
2009-02-04 11:30:00,9.93,9.93,9.87,9.88,375400.0,8.8781,8.8781,8.8245,8.8334,375400.0
2009-02-04 12:00:00,9.88,9.9,9.85,9.85,607400.0,8.8334,8.8513,8.8066,8.8066,607400.0
2009-02-04 12:30:00,9.85,9.87,9.8,9.81,510800.0,8.8066,8.8245,8.7619,8.7708,510800.0
2009-02-04 13:00:00,9.81,9.87,9.78,9.87,497600.0,8.7708,8.8245,8.744,8.8245,497600.0
2009-02-04 13:30:00,9.87,9.9,9.63,9.7,811000.0,8.8245,8.8513,8.6099,8.6725,811000.0
2009-02-04 14:00:00,9.7,9.7,9.58,9.62,826600.0,8.6725,8.6725,8.5652,8.601,826600.0
2009-02-04 14:30:00,9.63,9.72,9.61,9.7,855200.0,8.6099,8.6904,8.592,8.6725,855200.0
2009-02-04 15:00:00,9.7,9.71,9.63,9.68,1462800.0,8.6725,8.6814,8.6099,8.6546,1462800.0
2009-02-04 15:30:00,9.68,9.69,9.63,9.63,1250400.0,8.6546,8.6636,8.6099,8.6099,1250400.0
2009-02-05 09:30:00,9.5,9.51,9.33,9.36,740400.0,8.4937,8.5026,8.3417,8.3685,740400.0
2009-02-05 10:00:00,9.36,9.56,9.35,9.43,2133800.0,8.3685,8.5473,8.3596,8.4311,2133800.0
2009-02-05 10:30:00,9.44,9.65,9.4,9.56,1999400.0,8.44,8.6278,8.4043,8.5473,1999400.0
2009-02-05 11:00:00,9.56,9.63,9.53,9.61,1096200.0,8.5473,8.6099,8.5205,8.592,1096200.0
2009-02-05 11:30:00,9.61,9.68,9.57,9.63,919800.0,8.592,8.6546,8.5563,8.6099,919800.0
2009-02-05 12:00:00,9.63,9.77,9.63,9.71,1466000.0,8.6099,8.7351,8.6099,8.6814,1466000.0
2009-02-05 12:30:00,9.71,9.77,9.69,9.76,1019000.0,8.6814,8.7351,8.6636,8.7261,1019000.0
2009-02-05 13:00:00,9.76,9.77,9.65,9.7,1123800.0,8.7261,8.7351,8.6278,8.6725,1123800.0
2009-02-05 13:30:00,9.7,9.82,9.7,9.78,1527600.0,8.6725,8.7798,8.6725,8.744,1527600.0
2009-02-05 14:00:00,9.77,9.92,9.77,9.91,1269200.0,8.7351,8.8692,8.7351,8.8603,1269200.0
2009-02-05 14:30:00,9.92,9.92,9.7,9.73,1016000.0,8.8692,8.8692,8.6725,8.6993,1016000.0
2009-02-05 15:00:00,9.73,9.8,9.67,9.8,1038400.0,8.6993,8.7619,8.6457,8.7619,1038400.0
2009-02-05 15:30:00,9.8,9.87,9.75,9.83,2573000.0,8.7619,8.8245,8.7172,8.7887,2573000.0
2009-02-06 09:30:00,9.76,9.97,9.73,9.88,817600.0,8.7261,8.9139,8.6993,8.8334,817600.0
2009-02-06 10:00:00,9.89,9.93,9.81,9.84,630000.0,8.8424,8.8781,8.7708,8.7977,630000.0
2009-02-06 10:30:00,9.84,9.86,9.74,9.84,683000.0,8.7977,8.8156,8.7083,8.7977,683000.0
2009-02-06 11:00:00,9.84,9.92,9.82,9.83,544600.0,8.7977,8.8692,8.7798,8.7887,544600.0
2009-02-06 11:30:00,9.83,9.88,9.82,9.86,467000.0,8.7887,8.8334,8.7798,8.8156,467000.0
2009-02-06 12:00:00,9.86,9.87,9.79,9.81,432400.0,8.8156,8.8245,8.753,8.7708,432400.0
2009-02-06 12:30:00,9.81,10.0,9.81,9.99,957600.0,8.7708,8.9407,8.7708,8.9318,957600.0
2009-02-06 13:00:00,9.99,10.09,9.97,10.06,850200.0,8.9318,9.0212,8.9139,8.9944,850200.0
2009-02-06 13:30:00,10.06,10.11,10.06,10.06,709600.0,8.9944,9.0391,8.9944,8.9944,709600.0
2009-02-06 14:00:00,10.06,10.06,9.97,10.0,1254800.0,8.9944,8.9944,8.9139,8.9407,1254800.0
2009-02-06 14:30:00,10.0,10.03,9.96,10.03,1016800.0,8.9407,8.9675,8.905,8.9675,1016800.0
2009-02-06 15:00:00,10.03,10.04,9.96,10.01,1076000.0,8.9675,8.9765,8.905,8.9497,1076000.0
2009-02-06 15:30:00,10.01,10.13,10.0,10.08,2026000.0,8.9497,9.057,8.9407,9.0122,2026000.0
2009-02-09 09:30:00,10.05,10.1,9.99,10.08,992000.0,8.9854,9.0301,8.9318,9.0122,992000.0
2009-02-09 10:00:00,10.08,10.13,10.01,10.06,860400.0,9.0122,9.057,8.9497,8.9944,860400.0
2009-02-09 10:30:00,10.06,10.27,10.03,10.26,662200.0,8.9944,9.1821,8.9675,9.1732,662200.0
2009-02-09 11:00:00,10.26,10.3,10.22,10.23,618800.0,9.1732,9.2089,9.1374,9.1464,618800.0
2009-02-09 11:30:00,10.22,10.22,10.15,10.19,364000.0,9.1374,9.1374,9.0748,9.1106,364000.0
2009-02-09 12:00:00,10.19,10.21,10.13,10.2,260000.0,9.1106,9.1285,9.057,9.1195,260000.0
2009-02-09 12:30:00,10.2,10.21,10.13,10.2,181600.0,9.1195,9.1285,9.057,9.1195,181600.0
2009-02-09 13:00:00,10.2,10.21,10.15,10.15,142400.0,9.1195,9.1285,9.0748,9.0748,142400.0
2009-02-09 13:30:00,10.15,10.15,10.09,10.15,306800.0,9.0748,9.0748,9.0212,9.0748,306800.0
2009-02-09 14:00:00,10.15,10.17,10.09,10.11,277000.0,9.0748,9.0927,9.0212,9.0391,277000.0
2009-02-09 14:30:00,10.11,10.16,10.1,10.15,447800.0,9.0391,9.0838,9.0301,9.0748,447800.0
2009-02-09 15:00:00,10.15,10.2,10.12,10.19,523800.0,9.0748,9.1195,9.048,9.1106,523800.0
2009-02-09 15:30:00,10.19,10.22,10.13,10.17,1217200.0,9.1106,9.1374,9.057,9.0927,1217200.0
2009-02-10 09:30:00,10.1,10.2,9.88,10.05,1464600.0,9.0301,9.1195,8.8334,8.9854,1464600.0
2009-02-10 10:00:00,10.05,10.08,9.94,9.97,705600.0,8.9854,9.0122,8.8871,8.9139,705600.0
2009-02-10 10:30:00,9.97,10.06,9.97,10.02,865000.0,8.9139,8.9944,8.9139,8.9586,865000.0
2009-02-10 11:00:00,10.02,10.05,9.86,10.0,1773600.0,8.9586,8.9854,8.8156,8.9407,1773600.0
2009-02-10 11:30:00,9.99,10.0,9.9,9.95,1669000.0,8.9318,8.9407,8.8513,8.896,1669000.0
2009-02-10 12:00:00,9.95,10.0,9.93,9.95,1325200.0,8.896,8.9407,8.8781,8.896,1325200.0
2009-02-10 12:30:00,9.95,10.02,9.88,9.97,730200.0,8.896,8.9586,8.8334,8.9139,730200.0
2009-02-10 13:00:00,9.97,9.97,9.84,9.88,853800.0,8.9139,8.9139,8.7977,8.8334,853800.0
2009-02-10 13:30:00,9.87,9.93,9.87,9.88,783000.0,8.8245,8.8781,8.8245,8.8334,783000.0
2009-02-10 14:00:00,9.88,9.88,9.78,9.78,1416600.0,8.8334,8.8334,8.744,8.744,1416600.0
2009-02-10 14:30:00,9.77,9.83,9.74,9.74,1410600.0,8.7351,8.7887,8.7083,8.7083,1410600.0
2009-02-10 15:00:00,9.75,9.81,9.69,9.74,1552800.0,8.7172,8.7708,8.6636,8.7083,1552800.0
2009-02-10 15:30:00,9.74,9.81,9.67,9.68,3020000.0,8.7083,8.7708,8.6457,8.6546,3020000.0
2009-02-11 09:30:00,9.81,9.99,9.74,9.84,1422400.0,8.7708,8.9318,8.7083,8.7977,1422400.0
2009-02-11 10:00:00,9.84,9.88,9.72,9.72,1451400.0,8.7977,8.8334,8.6904,8.6904,1451400.0
2009-02-11 10:30:00,9.72,9.79,9.68,9.75,1345200.0,8.6904,8.753,8.6546,8.7172,1345200.0
2009-02-11 11:00:00,9.74,9.81,9.71,9.78,568400.0,8.7083,8.7708,8.6814,8.744,568400.0
2009-02-11 11:30:00,9.78,9.85,9.78,9.83,623200.0,8.744,8.8066,8.744,8.7887,623200.0
2009-02-11 12:00:00,9.83,9.85,9.72,9.76,773400.0,8.7887,8.8066,8.6904,8.7261,773400.0
2009-02-11 12:30:00,9.76,9.84,9.74,9.76,640200.0,8.7261,8.7977,8.7083,8.7261,640200.0
2009-02-11 13:00:00,9.76,9.8,9.75,9.79,770800.0,8.7261,8.7619,8.7172,8.753,770800.0
2009-02-11 13:30:00,9.78,9.78,9.68,9.72,1681200.0,8.744,8.744,8.6546,8.6904,1681200.0
2009-02-11 14:00:00,9.72,9.79,9.71,9.78,1148000.0,8.6904,8.753,8.6814,8.744,1148000.0
2009-02-11 14:30:00,9.78,9.93,9.76,9.9,967800.0,8.744,8.8781,8.7261,8.8513,967800.0
2009-02-11 15:00:00,9.9,9.91,9.81,9.88,1753600.0,8.8513,8.8603,8.7708,8.8334,1753600.0
2009-02-11 15:30:00,9.88,9.96,9.83,9.92,3042800.0,8.8334,8.905,8.7887,8.8692,3042800.0
2009-02-12 09:30:00,9.71,9.81,9.54,9.79,1857200.0,8.6814,8.7708,8.5295,8.753,1857200.0
2009-02-12 10:00:00,9.79,9.95,9.72,9.94,1495000.0,8.753,8.896,8.6904,8.8871,1495000.0
2009-02-12 10:30:00,9.94,10.01,9.87,10.0,1699600.0,8.8871,8.9497,8.8245,8.9407,1699600.0
2009-02-12 11:00:00,10.0,10.15,9.99,10.06,2378400.0,8.9407,9.0748,8.9318,8.9944,2378400.0
2009-02-12 11:30:00,10.06,10.2,10.05,10.13,1602000.0,8.9944,9.1195,8.9854,9.057,1602000.0
2009-02-12 12:00:00,10.13,10.24,10.11,10.22,1275000.0,9.057,9.1553,9.0391,9.1374,1275000.0
2009-02-12 12:30:00,10.21,10.28,10.2,10.2,1719800.0,9.1285,9.1911,9.1195,9.1195,1719800.0
2009-02-12 13:00:00,10.2,10.24,10.16,10.2,1754200.0,9.1195,9.1553,9.0838,9.1195,1754200.0
2009-02-12 13:30:00,10.2,10.2,10.12,10.17,1203400.0,9.1195,9.1195,9.048,9.0927,1203400.0
2009-02-12 14:00:00,10.17,10.25,10.13,10.15,2147600.0,9.0927,9.1642,9.057,9.0748,2147600.0
2009-02-12 14:30:00,10.15,10.2,10.06,10.1,2976400.0,9.0748,9.1195,8.9944,9.0301,2976400.0
2009-02-12 15:00:00,10.1,10.32,10.06,10.31,2692600.0,9.0301,9.2268,8.9944,9.2179,2692600.0
2009-02-12 15:30:00,10.31,10.51,10.28,10.38,5104800.0,9.2179,9.3967,9.1911,9.2805,5104800.0
2009-02-13 09:30:00,10.79,10.97,10.53,10.69,5397600.0,9.647,9.808,9.4146,9.5576,5397600.0
2009-02-13 10:00:00,10.69,10.74,10.55,10.56,3889000.0,9.5576,9.6023,9.4325,9.4414,3889000.0
2009-02-13 10:30:00,10.56,10.68,10.55,10.66,1443400.0,9.4414,9.5487,9.4325,9.5308,1443400.0
2009-02-13 11:00:00,10.65,10.72,10.62,10.67,1482600.0,9.5219,9.5845,9.495,9.5398,1482600.0
2009-02-13 11:30:00,10.66,10.67,10.46,10.5,2052600.0,9.5308,9.5398,9.352,9.3878,2052600.0
2009-02-13 12:00:00,10.5,10.62,10.5,10.6,1407000.0,9.3878,9.495,9.3878,9.4772,1407000.0
2009-02-13 12:30:00,10.6,10.62,10.56,10.58,1321800.0,9.4772,9.495,9.4414,9.4593,1321800.0
2009-02-13 13:00:00,10.58,10.63,10.56,10.61,805400.0,9.4593,9.504,9.4414,9.4861,805400.0
2009-02-13 13:30:00,10.61,10.7,10.6,10.62,1573600.0,9.4861,9.5666,9.4772,9.495,1573600.0
2009-02-13 14:00:00,10.62,10.75,10.62,10.65,1199400.0,9.495,9.6113,9.495,9.5219,1199400.0
2009-02-13 14:30:00,10.65,10.71,10.62,10.67,1225600.0,9.5219,9.5755,9.495,9.5398,1225600.0
2009-02-13 15:00:00,10.67,10.7,10.6,10.65,1575000.0,9.5398,9.5666,9.4772,9.5219,1575000.0
2009-02-13 15:30:00,10.65,10.69,10.57,10.59,2367200.0,9.5219,9.5576,9.4503,9.4682,2367200.0
2009-02-17 09:30:00,9.94,10.45,8.84,9.96,2616000.0,8.8871,9.3431,7.9036,8.905,2616000.0
2009-02-17 10:00:00,9.96,10.02,9.88,9.97,823400.0,8.905,8.9586,8.8334,8.9139,823400.0
2009-02-17 10:30:00,9.97,10.04,9.88,9.96,758000.0,8.9139,8.9765,8.8334,8.905,758000.0
2009-02-17 11:00:00,9.96,9.96,9.85,9.87,709400.0,8.905,8.905,8.8066,8.8245,709400.0
2009-02-17 11:30:00,9.87,9.88,9.8,9.86,578200.0,8.8245,8.8334,8.7619,8.8156,578200.0
2009-02-17 12:00:00,9.87,9.93,9.77,9.8,437000.0,8.8245,8.8781,8.7351,8.7619,437000.0
2009-02-17 12:30:00,9.8,9.92,9.8,9.92,416800.0,8.7619,8.8692,8.7619,8.8692,416800.0
2009-02-17 13:00:00,9.92,9.94,9.87,9.9,779000.0,8.8692,8.8871,8.8245,8.8513,779000.0
2009-02-17 13:30:00,9.9,9.97,9.85,9.88,419600.0,8.8513,8.9139,8.8066,8.8334,419600.0
2009-02-17 14:00:00,9.88,9.95,9.85,9.85,469200.0,8.8334,8.896,8.8066,8.8066,469200.0
2009-02-17 14:30:00,9.85,9.94,9.83,9.88,740800.0,8.8066,8.8871,8.7887,8.8334,740800.0
2009-02-17 15:00:00,9.88,9.96,9.84,9.92,1610200.0,8.8334,8.905,8.7977,8.8692,1610200.0
2009-02-17 15:30:00,9.92,10.04,9.88,9.88,3040600.0,8.8692,8.9765,8.8334,8.8334,3040600.0
2009-02-18 09:30:00,9.97,10.02,9.82,9.85,937400.0,8.9139,8.9586,8.7798,8.8066,937400.0
2009-02-18 10:00:00,9.86,9.86,9.72,9.83,987600.0,8.8156,8.8156,8.6904,8.7887,987600.0
2009-02-18 10:30:00,9.83,9.88,9.81,9.86,679200.0,8.7887,8.8334,8.7708,8.8156,679200.0
2009-02-18 11:00:00,9.86,9.97,9.84,9.95,884800.0,8.8156,8.9139,8.7977,8.896,884800.0
2009-02-18 11:30:00,9.94,10.03,9.94,10.01,739800.0,8.8871,8.9675,8.8871,8.9497,739800.0
2009-02-18 12:00:00,10.01,10.09,9.97,10.01,671400.0,8.9497,9.0212,8.9139,8.9497,671400.0
2009-02-18 12:30:00,10.01,10.06,9.99,10.04,767200.0,8.9497,8.9944,8.9318,8.9765,767200.0
2009-02-18 13:00:00,10.03,10.06,9.94,9.96,732600.0,8.9675,8.9944,8.8871,8.905,732600.0
2009-02-18 13:30:00,9.96,9.97,9.92,9.93,893200.0,8.905,8.9139,8.8692,8.8781,893200.0
2009-02-18 14:00:00,9.93,9.97,9.88,9.95,572000.0,8.8781,8.9139,8.8334,8.896,572000.0
2009-02-18 14:30:00,9.95,10.0,9.89,9.99,664400.0,8.896,8.9407,8.8424,8.9318,664400.0
2009-02-18 15:00:00,9.99,10.02,9.92,9.96,1288600.0,8.9318,8.9586,8.8692,8.905,1288600.0
2009-02-18 15:30:00,9.95,9.98,9.92,9.97,1844600.0,8.896,8.9228,8.8692,8.9139,1844600.0
2009-02-19 09:30:00,10.22,10.22,9.95,10.12,806200.0,9.1374,9.1374,8.896,9.048,806200.0
2009-02-19 10:00:00,10.12,10.15,9.98,10.05,751200.0,9.048,9.0748,8.9228,8.9854,751200.0
2009-02-19 10:30:00,10.04,10.06,9.88,9.92,1354400.0,8.9765,8.9944,8.8334,8.8692,1354400.0
2009-02-19 11:00:00,9.92,10.0,9.9,9.99,747400.0,8.8692,8.9407,8.8513,8.9318,747400.0
2009-02-19 11:30:00,9.99,9.99,9.9,9.9,407800.0,8.9318,8.9318,8.8513,8.8513,407800.0
2009-02-19 12:00:00,9.9,9.92,9.85,9.92,467800.0,8.8513,8.8692,8.8066,8.8692,467800.0
2009-02-19 12:30:00,9.92,9.97,9.91,9.95,433200.0,8.8692,8.9139,8.8603,8.896,433200.0
2009-02-19 13:00:00,9.96,10.04,9.92,10.04,510400.0,8.905,8.9765,8.8692,8.9765,510400.0
2009-02-19 13:30:00,10.04,10.04,9.93,9.93,465600.0,8.9765,8.9765,8.8781,8.8781,465600.0
2009-02-19 14:00:00,9.93,9.97,9.88,9.9,667400.0,8.8781,8.9139,8.8334,8.8513,667400.0
2009-02-19 14:30:00,9.9,9.92,9.85,9.9,642000.0,8.8513,8.8692,8.8066,8.8513,642000.0
2009-02-19 15:00:00,9.9,9.93,9.83,9.9,846400.0,8.8513,8.8781,8.7887,8.8513,846400.0
2009-02-19 15:30:00,9.9,9.9,9.8,9.84,1758800.0,8.8513,8.8513,8.7619,8.7977,1758800.0
2009-02-20 09:30:00,9.84,9.86,9.63,9.86,1064400.0,8.7977,8.8156,8.6099,8.8156,1064400.0
2009-02-20 10:00:00,9.86,9.96,9.76,9.81,926800.0,8.8156,8.905,8.7261,8.7708,926800.0
2009-02-20 10:30:00,9.81,9.84,9.72,9.74,582400.0,8.7708,8.7977,8.6904,8.7083,582400.0
2009-02-20 11:00:00,9.74,9.77,9.7,9.71,732400.0,8.7083,8.7351,8.6725,8.6814,732400.0
2009-02-20 11:30:00,9.71,9.71,9.65,9.69,768200.0,8.6814,8.6814,8.6278,8.6636,768200.0
2009-02-20 12:00:00,9.69,9.75,9.68,9.7,482600.0,8.6636,8.7172,8.6546,8.6725,482600.0
2009-02-20 12:30:00,9.7,9.72,9.67,9.71,814800.0,8.6725,8.6904,8.6457,8.6814,814800.0
2009-02-20 13:00:00,9.71,9.71,9.61,9.65,1127400.0,8.6814,8.6814,8.592,8.6278,1127400.0
2009-02-20 13:30:00,9.65,9.67,9.62,9.65,884800.0,8.6278,8.6457,8.601,8.6278,884800.0
2009-02-20 14:00:00,9.65,9.83,9.64,9.74,2126200.0,8.6278,8.7887,8.6189,8.7083,2126200.0
2009-02-20 14:30:00,9.74,9.84,9.71,9.72,2476200.0,8.7083,8.7977,8.6814,8.6904,2476200.0
2009-02-20 15:00:00,9.71,9.76,9.65,9.65,2062600.0,8.6814,8.7261,8.6278,8.6278,2062600.0
2009-02-20 15:30:00,9.65,9.74,9.63,9.7,2266800.0,8.6278,8.7083,8.6099,8.6725,2266800.0
2009-02-23 09:30:00,9.99,9.99,9.62,9.65,715000.0,8.9318,8.9318,8.601,8.6278,715000.0
2009-02-23 10:00:00,9.65,9.7,9.44,9.5,1090400.0,8.6278,8.6725,8.44,8.4937,1090400.0
2009-02-23 10:30:00,9.5,9.56,9.44,9.47,653400.0,8.4937,8.5473,8.44,8.4669,653400.0
2009-02-23 11:00:00,9.47,9.58,9.47,9.54,452400.0,8.4669,8.5652,8.4669,8.5295,452400.0
2009-02-23 11:30:00,9.53,9.53,9.4,9.47,446800.0,8.5205,8.5205,8.4043,8.4669,446800.0
2009-02-23 12:00:00,9.46,9.47,9.38,9.42,581000.0,8.4579,8.4669,8.3864,8.4222,581000.0
2009-02-23 12:30:00,9.42,9.44,9.35,9.35,411000.0,8.4222,8.44,8.3596,8.3596,411000.0
2009-02-23 13:00:00,9.35,9.45,9.34,9.41,567400.0,8.3596,8.449,8.3506,8.4132,567400.0
2009-02-23 13:30:00,9.42,9.45,9.36,9.38,751400.0,8.4222,8.449,8.3685,8.3864,751400.0
2009-02-23 14:00:00,9.38,9.47,9.35,9.47,650600.0,8.3864,8.4669,8.3596,8.4669,650600.0
2009-02-23 14:30:00,9.47,9.48,9.3,9.31,662800.0,8.4669,8.4758,8.3149,8.3238,662800.0
2009-02-23 15:00:00,9.31,9.41,9.29,9.35,897000.0,8.3238,8.4132,8.3059,8.3596,897000.0
2009-02-23 15:30:00,9.35,9.41,9.27,9.31,1623400.0,8.3596,8.4132,8.2881,8.3238,1623400.0
2009-02-24 09:30:00,9.5,9.54,9.31,9.33,989600.0,8.4937,8.5295,8.3238,8.3417,989600.0
2009-02-24 10:00:00,9.33,9.33,9.2,9.22,851000.0,8.3417,8.3417,8.2255,8.2433,851000.0
2009-02-24 10:30:00,9.22,9.4,9.21,9.36,1226400.0,8.2433,8.4043,8.2344,8.3685,1226400.0
2009-02-24 11:00:00,9.36,9.46,9.36,9.45,730000.0,8.3685,8.4579,8.3685,8.449,730000.0
2009-02-24 11:30:00,9.45,9.46,9.37,9.4,623400.0,8.449,8.4579,8.3775,8.4043,623400.0
2009-02-24 12:00:00,9.4,9.44,9.37,9.41,599000.0,8.4043,8.44,8.3775,8.4132,599000.0
2009-02-24 12:30:00,9.41,9.46,9.4,9.4,423800.0,8.4132,8.4579,8.4043,8.4043,423800.0
2009-02-24 13:00:00,9.41,9.44,9.3,9.41,971200.0,8.4132,8.44,8.3149,8.4132,971200.0
2009-02-24 13:30:00,9.42,9.45,9.37,9.42,1180600.0,8.4222,8.449,8.3775,8.4222,1180600.0
2009-02-24 14:00:00,9.42,9.47,9.4,9.41,1710200.0,8.4222,8.4669,8.4043,8.4132,1710200.0
2009-02-24 14:30:00,9.41,9.47,9.39,9.45,1246200.0,8.4132,8.4669,8.3953,8.449,1246200.0
2009-02-24 15:00:00,9.45,9.54,9.44,9.49,1196000.0,8.449,8.5295,8.44,8.4847,1196000.0
2009-02-24 15:30:00,9.49,9.54,9.45,9.51,1596800.0,8.4847,8.5295,8.449,8.5026,1596800.0
2009-02-25 09:30:00,9.4,9.45,9.27,9.33,706400.0,8.4043,8.449,8.2881,8.3417,706400.0
2009-02-25 10:00:00,9.33,9.38,9.26,9.38,727200.0,8.3417,8.3864,8.2791,8.3864,727200.0
2009-02-25 10:30:00,9.39,9.39,9.25,9.3,710800.0,8.3953,8.3953,8.2702,8.3149,710800.0
2009-02-25 11:00:00,9.3,9.4,9.29,9.39,385000.0,8.3149,8.4043,8.3059,8.3953,385000.0
2009-02-25 11:30:00,9.4,9.43,9.27,9.28,646800.0,8.4043,8.4311,8.2881,8.297,646800.0
2009-02-25 12:00:00,9.28,9.33,9.24,9.29,826800.0,8.297,8.3417,8.2612,8.3059,826800.0
2009-02-25 12:30:00,9.29,9.37,9.28,9.36,536000.0,8.3059,8.3775,8.297,8.3685,536000.0
2009-02-25 13:00:00,9.36,9.45,9.36,9.4,594400.0,8.3685,8.449,8.3685,8.4043,594400.0
2009-02-25 13:30:00,9.4,9.55,9.4,9.51,1103800.0,8.4043,8.5384,8.4043,8.5026,1103800.0
2009-02-25 14:00:00,9.51,9.53,9.37,9.41,1502400.0,8.5026,8.5205,8.3775,8.4132,1502400.0
2009-02-25 14:30:00,9.41,9.52,9.39,9.49,1062400.0,8.4132,8.5116,8.3953,8.4847,1062400.0
2009-02-25 15:00:00,9.49,9.7,9.47,9.67,1509600.0,8.4847,8.6725,8.4669,8.6457,1509600.0
2009-02-25 15:30:00,9.67,9.7,9.49,9.49,1563600.0,8.6457,8.6725,8.4847,8.4847,1563600.0
2009-02-26 09:30:00,9.46,9.64,9.42,9.49,612000.0,8.4579,8.6189,8.4222,8.4847,612000.0
2009-02-26 10:00:00,9.49,9.59,9.44,9.54,524200.0,8.4847,8.5742,8.44,8.5295,524200.0
2009-02-26 10:30:00,9.54,9.63,9.47,9.62,610800.0,8.5295,8.6099,8.4669,8.601,610800.0
2009-02-26 11:00:00,9.62,9.62,9.51,9.52,606200.0,8.601,8.601,8.5026,8.5116,606200.0
2009-02-26 11:30:00,9.52,9.54,9.45,9.49,341000.0,8.5116,8.5295,8.449,8.4847,341000.0
2009-02-26 12:00:00,9.49,9.5,9.38,9.41,587600.0,8.4847,8.4937,8.3864,8.4132,587600.0
2009-02-26 12:30:00,9.41,9.45,9.37,9.37,415800.0,8.4132,8.449,8.3775,8.3775,415800.0
2009-02-26 13:00:00,9.38,9.4,9.28,9.34,941800.0,8.3864,8.4043,8.297,8.3506,941800.0
2009-02-26 13:30:00,9.34,9.42,9.32,9.38,788000.0,8.3506,8.4222,8.3328,8.3864,788000.0
2009-02-26 14:00:00,9.38,9.44,9.35,9.44,730400.0,8.3864,8.44,8.3596,8.44,730400.0
2009-02-26 14:30:00,9.43,9.44,9.28,9.31,1333800.0,8.4311,8.44,8.297,8.3238,1333800.0
2009-02-26 15:00:00,9.31,9.31,9.2,9.28,1938200.0,8.3238,8.3238,8.2255,8.297,1938200.0
2009-02-26 15:30:00,9.28,9.37,9.27,9.28,2028200.0,8.297,8.3775,8.2881,8.297,2028200.0
2009-02-27 09:30:00,9.15,9.32,9.12,9.19,1271600.0,8.1808,8.3328,8.1539,8.2165,1271600.0
2009-02-27 10:00:00,9.19,9.34,9.17,9.24,1276000.0,8.2165,8.3506,8.1986,8.2612,1276000.0
2009-02-27 10:30:00,9.24,9.29,9.22,9.27,877200.0,8.2612,8.3059,8.2433,8.2881,877200.0
2009-02-27 11:00:00,9.26,9.27,9.15,9.24,900200.0,8.2791,8.2881,8.1808,8.2612,900200.0
2009-02-27 11:30:00,9.24,9.41,9.24,9.36,1068600.0,8.2612,8.4132,8.2612,8.3685,1068600.0
2009-02-27 12:00:00,9.37,9.38,9.3,9.31,629800.0,8.3775,8.3864,8.3149,8.3238,629800.0
2009-02-27 12:30:00,9.31,9.33,9.24,9.33,508200.0,8.3238,8.3417,8.2612,8.3417,508200.0
2009-02-27 13:00:00,9.33,9.37,9.26,9.34,709000.0,8.3417,8.3775,8.2791,8.3506,709000.0
2009-02-27 13:30:00,9.34,9.4,9.25,9.4,623400.0,8.3506,8.4043,8.2702,8.4043,623400.0
2009-02-27 14:00:00,9.4,9.46,9.33,9.34,925400.0,8.4043,8.4579,8.3417,8.3506,925400.0
2009-02-27 14:30:00,9.34,9.36,9.3,9.35,803800.0,8.3506,8.3685,8.3149,8.3596,803800.0
2009-02-27 15:00:00,9.35,9.35,9.2,9.21,1401600.0,8.3596,8.3596,8.2255,8.2344,1401600.0
2009-02-27 15:30:00,9.21,9.3,9.2,9.22,2493600.0,8.2344,8.3149,8.2255,8.2433,2493600.0
2009-03-02 09:30:00,8.8,9.16,8.75,9.1,1827000.0,7.8678,8.1897,7.8231,8.1361,1827000.0
2009-03-02 10:00:00,9.1,9.15,8.88,8.92,1033600.0,8.1361,8.1808,7.9394,7.9751,1033600.0
2009-03-02 10:30:00,8.91,8.95,8.78,8.8,1235600.0,7.9662,8.0019,7.85,7.8678,1235600.0
2009-03-02 11:00:00,8.81,8.84,8.75,8.79,1251600.0,7.8768,7.9036,7.8231,7.8589,1251600.0
2009-03-02 11:30:00,8.78,8.8,8.69,8.74,675400.0,7.85,7.8678,7.7695,7.8142,675400.0
2009-03-02 12:00:00,8.74,8.75,8.67,8.72,1318200.0,7.8142,7.8231,7.7516,7.7963,1318200.0
2009-03-02 12:30:00,8.72,8.74,8.65,8.65,768000.0,7.7963,7.8142,7.7337,7.7337,768000.0
2009-03-02 13:00:00,8.65,8.69,8.63,8.69,1574600.0,7.7337,7.7695,7.7158,7.7695,1574600.0
2009-03-02 13:30:00,8.69,8.75,8.65,8.75,927000.0,7.7695,7.8231,7.7337,7.8231,927000.0
2009-03-02 14:00:00,8.75,8.77,8.71,8.73,1049800.0,7.8231,7.841,7.7874,7.8053,1049800.0
2009-03-02 14:30:00,8.73,8.8,8.7,8.7,789200.0,7.8053,7.8678,7.7784,7.7784,789200.0
2009-03-02 15:00:00,8.71,8.74,8.65,8.71,1115600.0,7.7874,7.8142,7.7337,7.7874,1115600.0
2009-03-02 15:30:00,8.72,8.74,8.69,8.7,2316600.0,7.7963,7.8142,7.7695,7.7784,2316600.0
2009-03-03 09:30:00,8.75,8.96,8.67,8.76,1169800.0,7.8231,8.0109,7.7516,7.8321,1169800.0
2009-03-03 10:00:00,8.76,8.84,8.69,8.83,1294800.0,7.8321,7.9036,7.7695,7.8947,1294800.0
2009-03-03 10:30:00,8.82,8.89,8.74,8.81,1050400.0,7.8857,7.9483,7.8142,7.8768,1050400.0
2009-03-03 11:00:00,8.79,8.82,8.72,8.74,1355200.0,7.8589,7.8857,7.7963,7.8142,1355200.0
2009-03-03 11:30:00,8.74,8.74,8.63,8.65,1463400.0,7.8142,7.8142,7.7158,7.7337,1463400.0
2009-03-03 12:00:00,8.65,8.83,8.65,8.81,832000.0,7.7337,7.8947,7.7337,7.8768,832000.0
2009-03-03 12:30:00,8.81,8.83,8.76,8.81,776800.0,7.8768,7.8947,7.8321,7.8768,776800.0
2009-03-03 13:00:00,8.81,8.83,8.78,8.81,1023800.0,7.8768,7.8947,7.85,7.8768,1023800.0
2009-03-03 13:30:00,8.81,8.95,8.81,8.92,1135200.0,7.8768,8.0019,7.8768,7.9751,1135200.0
2009-03-03 14:00:00,8.91,9.0,8.9,8.98,760200.0,7.9662,8.0467,7.9572,8.0288,760200.0
2009-03-03 14:30:00,8.99,9.06,8.96,9.01,1374000.0,8.0377,8.1003,8.0109,8.0556,1374000.0
2009-03-03 15:00:00,9.01,9.04,8.98,9.01,2583200.0,8.0556,8.0824,8.0288,8.0556,2583200.0
2009-03-03 15:30:00,9.01,9.03,8.95,8.99,4034600.0,8.0556,8.0735,8.0019,8.0377,4034600.0
2009-03-04 09:30:00,9.14,9.44,9.01,9.34,1614000.0,8.1718,8.44,8.0556,8.3506,1614000.0
2009-03-04 10:00:00,9.34,9.42,9.33,9.4,1075800.0,8.3506,8.4222,8.3417,8.4043,1075800.0
2009-03-04 10:30:00,9.4,9.49,9.36,9.4,836200.0,8.4043,8.4847,8.3685,8.4043,836200.0
2009-03-04 11:00:00,9.4,9.5,9.39,9.42,1194400.0,8.4043,8.4937,8.3953,8.4222,1194400.0
2009-03-04 11:30:00,9.42,9.46,9.39,9.44,642600.0,8.4222,8.4579,8.3953,8.44,642600.0
2009-03-04 12:00:00,9.44,9.45,9.35,9.4,522200.0,8.44,8.449,8.3596,8.4043,522200.0
2009-03-04 12:30:00,9.4,9.4,9.33,9.36,404400.0,8.4043,8.4043,8.3417,8.3685,404400.0
2009-03-04 13:00:00,9.36,9.44,9.33,9.42,619400.0,8.3685,8.44,8.3417,8.4222,619400.0
2009-03-04 13:30:00,9.42,9.46,9.42,9.44,478000.0,8.4222,8.4579,8.4222,8.44,478000.0
2009-03-04 14:00:00,9.44,9.5,9.44,9.47,924000.0,8.44,8.4937,8.44,8.4669,924000.0
2009-03-04 14:30:00,9.47,9.53,9.47,9.53,1061600.0,8.4669,8.5205,8.4669,8.5205,1061600.0
2009-03-04 15:00:00,9.53,9.6,9.51,9.58,1369800.0,8.5205,8.5831,8.5026,8.5652,1369800.0
2009-03-04 15:30:00,9.58,9.59,9.43,9.44,2463800.0,8.5652,8.5742,8.4311,8.44,2463800.0
2009-03-05 09:30:00,9.21,9.38,9.2,9.3,1955000.0,8.2344,8.3864,8.2255,8.3149,1955000.0
2009-03-05 10:00:00,9.31,9.37,9.29,9.35,1182000.0,8.3238,8.3775,8.3059,8.3596,1182000.0
2009-03-05 10:30:00,9.35,9.38,9.31,9.34,2759400.0,8.3596,8.3864,8.3238,8.3506,2759400.0
2009-03-05 11:00:00,9.34,9.37,9.27,9.29,775600.0,8.3506,8.3775,8.2881,8.3059,775600.0
2009-03-05 11:30:00,9.29,9.34,9.29,9.29,654000.0,8.3059,8.3506,8.3059,8.3059,654000.0
2009-03-05 12:00:00,9.29,9.3,9.19,9.28,844200.0,8.3059,8.3149,8.2165,8.297,844200.0
2009-03-05 12:30:00,9.29,9.29,9.24,9.25,989200.0,8.3059,8.3059,8.2612,8.2702,989200.0
2009-03-05 13:00:00,9.25,9.34,9.25,9.31,674800.0,8.2702,8.3506,8.2702,8.3238,674800.0
2009-03-05 13:30:00,9.31,9.33,9.29,9.3,989200.0,8.3238,8.3417,8.3059,8.3149,989200.0
2009-03-05 14:00:00,9.3,9.33,9.24,9.26,1311800.0,8.3149,8.3417,8.2612,8.2791,1311800.0
2009-03-05 14:30:00,9.26,9.29,9.21,9.24,650000.0,8.2791,8.3059,8.2344,8.2612,650000.0
2009-03-05 15:00:00,9.24,9.33,9.24,9.28,1049400.0,8.2612,8.3417,8.2612,8.297,1049400.0
2009-03-05 15:30:00,9.28,9.29,9.19,9.24,1786000.0,8.297,8.3059,8.2165,8.2612,1786000.0
2009-03-06 09:30:00,9.23,9.39,9.2,9.24,739000.0,8.2523,8.3953,8.2255,8.2612,739000.0
2009-03-06 10:00:00,9.23,9.26,9.15,9.23,1552600.0,8.2523,8.2791,8.1808,8.2523,1552600.0
2009-03-06 10:30:00,9.24,9.26,9.02,9.05,998200.0,8.2612,8.2791,8.0645,8.0914,998200.0
2009-03-06 11:00:00,9.05,9.12,9.01,9.04,662000.0,8.0914,8.1539,8.0556,8.0824,662000.0
2009-03-06 11:30:00,9.03,9.11,9.03,9.07,565400.0,8.0735,8.145,8.0735,8.1092,565400.0
2009-03-06 12:00:00,9.08,9.16,9.07,9.09,452800.0,8.1182,8.1897,8.1092,8.1271,452800.0
2009-03-06 12:30:00,9.09,9.12,8.99,9.06,611400.0,8.1271,8.1539,8.0377,8.1003,611400.0
2009-03-06 13:00:00,9.06,9.09,8.95,8.98,597800.0,8.1003,8.1271,8.0019,8.0288,597800.0
2009-03-06 13:30:00,8.97,8.99,8.93,8.96,626400.0,8.0198,8.0377,7.9841,8.0109,626400.0
2009-03-06 14:00:00,8.96,9.05,8.96,9.01,710000.0,8.0109,8.0914,8.0109,8.0556,710000.0
2009-03-06 14:30:00,9.01,9.02,8.92,8.93,739600.0,8.0556,8.0645,7.9751,7.9841,739600.0
2009-03-06 15:00:00,8.93,8.99,8.91,8.96,806000.0,7.9841,8.0377,7.9662,8.0109,806000.0
2009-03-06 15:30:00,8.96,9.17,8.96,9.15,2575000.0,8.0109,8.1986,8.0109,8.1808,2575000.0
2009-03-09 09:30:00,9.11,9.25,8.75,9.13,602000.0,8.145,8.2702,7.8231,8.1629,602000.0
2009-03-09 10:00:00,9.13,9.31,9.13,9.22,679000.0,8.1629,8.3238,8.1629,8.2433,679000.0
2009-03-09 10:30:00,9.22,9.26,9.09,9.09,760200.0,8.2433,8.2791,8.1271,8.1271,760200.0
2009-03-09 11:00:00,9.09,9.17,9.06,9.14,484800.0,8.1271,8.1986,8.1003,8.1718,484800.0
2009-03-09 11:30:00,9.15,9.17,9.03,9.1,551800.0,8.1808,8.1986,8.0735,8.1361,551800.0
2009-03-09 12:00:00,9.09,9.13,9.06,9.07,473000.0,8.1271,8.1629,8.1003,8.1092,473000.0
2009-03-09 12:30:00,9.08,9.08,9.02,9.06,483400.0,8.1182,8.1182,8.0645,8.1003,483400.0
2009-03-09 13:00:00,9.06,9.06,8.96,8.97,419000.0,8.1003,8.1003,8.0109,8.0198,419000.0
2009-03-09 13:30:00,8.98,9.06,8.96,9.02,440200.0,8.0288,8.1003,8.0109,8.0645,440200.0
2009-03-09 14:00:00,9.03,9.09,8.99,9.02,791600.0,8.0735,8.1271,8.0377,8.0645,791600.0
2009-03-09 14:30:00,9.02,9.08,8.97,9.03,762800.0,8.0645,8.1182,8.0198,8.0735,762800.0
2009-03-09 15:00:00,9.03,9.06,9.0,9.05,1152600.0,8.0735,8.1003,8.0467,8.0914,1152600.0
2009-03-09 15:30:00,9.04,9.08,8.99,9.03,2442200.0,8.0824,8.1182,8.0377,8.0735,2442200.0
2009-03-10 09:30:00,9.2,9.44,9.03,9.35,1191800.0,8.2255,8.44,8.0735,8.3596,1191800.0
2009-03-10 10:00:00,9.35,9.57,9.33,9.45,1254400.0,8.3596,8.5563,8.3417,8.449,1254400.0
2009-03-10 10:30:00,9.45,9.51,9.4,9.41,1584800.0,8.449,8.5026,8.4043,8.4132,1584800.0
2009-03-10 11:00:00,9.4,9.42,9.33,9.41,1067800.0,8.4043,8.4222,8.3417,8.4132,1067800.0
2009-03-10 11:30:00,9.41,9.51,9.38,9.5,1156200.0,8.4132,8.5026,8.3864,8.4937,1156200.0
2009-03-10 12:00:00,9.51,9.52,9.44,9.47,974600.0,8.5026,8.5116,8.44,8.4669,974600.0
2009-03-10 12:30:00,9.47,9.53,9.44,9.47,999800.0,8.4669,8.5205,8.44,8.4669,999800.0
2009-03-10 13:00:00,9.47,9.54,9.46,9.48,524600.0,8.4669,8.5295,8.4579,8.4758,524600.0
2009-03-10 13:30:00,9.49,9.61,9.48,9.52,744200.0,8.4847,8.592,8.4758,8.5116,744200.0
2009-03-10 14:00:00,9.52,9.56,9.47,9.51,1220800.0,8.5116,8.5473,8.4669,8.5026,1220800.0
2009-03-10 14:30:00,9.51,9.53,9.44,9.49,1069800.0,8.5026,8.5205,8.44,8.4847,1069800.0
2009-03-10 15:00:00,9.49,9.58,9.47,9.56,1038000.0,8.4847,8.5652,8.4669,8.5473,1038000.0
2009-03-10 15:30:00,9.56,9.59,9.52,9.56,2494800.0,8.5473,8.5742,8.5116,8.5473,2494800.0
2009-03-11 09:30:00,9.71,9.97,9.59,9.96,1434400.0,8.6814,8.9139,8.5742,8.905,1434400.0
2009-03-11 10:00:00,9.97,9.99,9.86,9.96,915000.0,8.9139,8.9318,8.8156,8.905,915000.0
2009-03-11 10:30:00,9.96,9.97,9.9,9.93,882000.0,8.905,8.9139,8.8513,8.8781,882000.0
2009-03-11 11:00:00,9.93,9.94,9.87,9.88,693400.0,8.8781,8.8871,8.8245,8.8334,693400.0
2009-03-11 11:30:00,9.88,9.94,9.84,9.93,635400.0,8.8334,8.8871,8.7977,8.8781,635400.0
2009-03-11 12:00:00,9.94,9.99,9.92,9.95,751800.0,8.8871,8.9318,8.8692,8.896,751800.0
2009-03-11 12:30:00,9.95,9.99,9.92,9.92,508600.0,8.896,8.9318,8.8692,8.8692,508600.0
2009-03-11 13:00:00,9.92,9.95,9.87,9.87,444200.0,8.8692,8.896,8.8245,8.8245,444200.0
2009-03-11 13:30:00,9.87,9.97,9.87,9.94,575000.0,8.8245,8.9139,8.8245,8.8871,575000.0
2009-03-11 14:00:00,9.94,9.96,9.8,9.81,706800.0,8.8871,8.905,8.7619,8.7708,706800.0
2009-03-11 14:30:00,9.81,9.83,9.78,9.78,1385400.0,8.7708,8.7887,8.744,8.744,1385400.0
2009-03-11 15:00:00,9.78,9.9,9.78,9.87,1368600.0,8.744,8.8513,8.744,8.8245,1368600.0
2009-03-11 15:30:00,9.86,9.9,9.81,9.84,1734400.0,8.8156,8.8513,8.7708,8.7977,1734400.0
2009-03-12 09:30:00,9.85,9.99,9.77,9.93,981600.0,8.8066,8.9318,8.7351,8.8781,981600.0
2009-03-12 10:00:00,9.92,10.28,9.92,10.26,1593200.0,8.8692,9.1911,8.8692,9.1732,1593200.0
2009-03-12 10:30:00,10.26,10.47,10.24,10.4,1577200.0,9.1732,9.3609,9.1553,9.2984,1577200.0
2009-03-12 11:00:00,10.38,10.43,10.22,10.29,1374600.0,9.2805,9.3252,9.1374,9.2,1374600.0
2009-03-12 11:30:00,10.29,10.4,10.29,10.34,490200.0,9.2,9.2984,9.2,9.2447,490200.0
2009-03-12 12:00:00,10.34,10.34,10.24,10.25,419400.0,9.2447,9.2447,9.1553,9.1642,419400.0
2009-03-12 12:30:00,10.26,10.31,10.22,10.28,396400.0,9.1732,9.2179,9.1374,9.1911,396400.0
2009-03-12 13:00:00,10.28,10.34,10.24,10.28,569400.0,9.1911,9.2447,9.1553,9.1911,569400.0
2009-03-12 13:30:00,10.29,10.37,10.28,10.33,417400.0,9.2,9.2715,9.1911,9.2358,417400.0
2009-03-12 14:00:00,10.33,10.4,10.27,10.38,616000.0,9.2358,9.2984,9.1821,9.2805,616000.0
2009-03-12 14:30:00,10.38,10.4,10.35,10.37,730800.0,9.2805,9.2984,9.2536,9.2715,730800.0
2009-03-12 15:00:00,10.37,10.38,10.29,10.33,1557200.0,9.2715,9.2805,9.2,9.2358,1557200.0
2009-03-12 15:30:00,10.33,10.4,10.31,10.4,1818600.0,9.2358,9.2984,9.2179,9.2984,1818600.0
2009-03-13 09:30:00,10.31,10.45,10.26,10.42,724400.0,9.2179,9.3431,9.1732,9.3162,724400.0
2009-03-13 10:00:00,10.43,10.51,10.38,10.42,993800.0,9.3252,9.3967,9.2805,9.3162,993800.0
2009-03-13 10:30:00,10.42,10.6,10.38,10.47,1102600.0,9.3162,9.4772,9.2805,9.3609,1102600.0
2009-03-13 11:00:00,10.47,10.54,10.47,10.5,741400.0,9.3609,9.4235,9.3609,9.3878,741400.0
2009-03-13 11:30:00,10.5,10.53,10.39,10.39,769200.0,9.3878,9.4146,9.2894,9.2894,769200.0
2009-03-13 12:00:00,10.38,10.44,10.38,10.42,1008000.0,9.2805,9.3341,9.2805,9.3162,1008000.0
2009-03-13 12:30:00,10.42,10.51,10.41,10.45,1006000.0,9.3162,9.3967,9.3073,9.3431,1006000.0
2009-03-13 13:00:00,10.46,10.51,10.45,10.47,584000.0,9.352,9.3967,9.3431,9.3609,584000.0
2009-03-13 13:30:00,10.47,10.47,10.42,10.43,358600.0,9.3609,9.3609,9.3162,9.3252,358600.0
2009-03-13 14:00:00,10.43,10.46,10.37,10.43,741400.0,9.3252,9.352,9.2715,9.3252,741400.0
2009-03-13 14:30:00,10.43,10.53,10.42,10.49,709200.0,9.3252,9.4146,9.3162,9.3788,709200.0
2009-03-13 15:00:00,10.49,10.53,10.47,10.5,579800.0,9.3788,9.4146,9.3609,9.3878,579800.0
2009-03-13 15:30:00,10.51,10.51,10.44,10.49,1874200.0,9.3967,9.3967,9.3341,9.3788,1874200.0
2009-03-16 09:30:00,10.61,10.65,10.5,10.62,576200.0,9.4861,9.5219,9.3878,9.495,576200.0
2009-03-16 10:00:00,10.62,10.65,10.47,10.51,617800.0,9.495,9.5219,9.3609,9.3967,617800.0
2009-03-16 10:30:00,10.5,10.61,10.5,10.52,543200.0,9.3878,9.4861,9.3878,9.4056,543200.0
2009-03-16 11:00:00,10.53,10.6,10.49,10.59,609400.0,9.4146,9.4772,9.3788,9.4682,609400.0
2009-03-16 11:30:00,10.59,10.62,10.57,10.61,243400.0,9.4682,9.495,9.4503,9.4861,243400.0
2009-03-16 12:00:00,10.61,10.63,10.58,10.63,205000.0,9.4861,9.504,9.4593,9.504,205000.0
2009-03-16 12:30:00,10.63,10.72,10.63,10.72,355600.0,9.504,9.5845,9.504,9.5845,355600.0
2009-03-16 13:00:00,10.72,10.72,10.63,10.66,569000.0,9.5845,9.5845,9.504,9.5308,569000.0
2009-03-16 13:30:00,10.66,10.72,10.63,10.64,778000.0,9.5308,9.5845,9.504,9.5129,778000.0
2009-03-16 14:00:00,10.64,10.64,10.59,10.61,670800.0,9.5129,9.5129,9.4682,9.4861,670800.0
2009-03-16 14:30:00,10.61,10.62,10.54,10.55,1204800.0,9.4861,9.495,9.4235,9.4325,1204800.0
2009-03-16 15:00:00,10.55,10.57,10.42,10.48,1063200.0,9.4325,9.4503,9.3162,9.3699,1063200.0
2009-03-16 15:30:00,10.48,10.49,10.38,10.4,1693600.0,9.3699,9.3788,9.2805,9.2984,1693600.0
2009-03-17 09:30:00,10.54,10.56,10.37,10.42,733600.0,9.4235,9.4414,9.2715,9.3162,733600.0
2009-03-17 10:00:00,10.42,10.62,10.42,10.52,1041000.0,9.3162,9.495,9.3162,9.4056,1041000.0
2009-03-17 10:30:00,10.51,10.59,10.47,10.58,374200.0,9.3967,9.4682,9.3609,9.4593,374200.0
2009-03-17 11:00:00,10.58,10.62,10.54,10.54,356400.0,9.4593,9.495,9.4235,9.4235,356400.0
2009-03-17 11:30:00,10.54,10.56,10.49,10.55,443000.0,9.4235,9.4414,9.3788,9.4325,443000.0
2009-03-17 12:00:00,10.55,10.58,10.52,10.56,335400.0,9.4325,9.4593,9.4056,9.4414,335400.0
2009-03-17 12:30:00,10.57,10.65,10.53,10.61,335400.0,9.4503,9.5219,9.4146,9.4861,335400.0
2009-03-17 13:00:00,10.62,10.72,10.61,10.66,382400.0,9.495,9.5845,9.4861,9.5308,382400.0
2009-03-17 13:30:00,10.67,10.76,10.67,10.68,532200.0,9.5398,9.6202,9.5398,9.5487,532200.0
2009-03-17 14:00:00,10.68,10.7,10.62,10.63,394200.0,9.5487,9.5666,9.495,9.504,394200.0
2009-03-17 14:30:00,10.63,10.77,10.62,10.72,486600.0,9.504,9.6292,9.495,9.5845,486600.0
2009-03-17 15:00:00,10.72,10.86,10.71,10.78,1298600.0,9.5845,9.7096,9.5755,9.6381,1298600.0
2009-03-17 15:30:00,10.77,10.88,10.75,10.88,2608400.0,9.6292,9.7275,9.6113,9.7275,2608400.0
2009-03-18 09:30:00,10.86,10.87,10.74,10.78,807800.0,9.7096,9.7186,9.6023,9.6381,807800.0
2009-03-18 10:00:00,10.78,10.88,10.69,10.72,989200.0,9.6381,9.7275,9.5576,9.5845,989200.0
2009-03-18 10:30:00,10.72,10.73,10.65,10.67,1062000.0,9.5845,9.5934,9.5219,9.5398,1062000.0
2009-03-18 11:00:00,10.67,10.7,10.63,10.63,939000.0,9.5398,9.5666,9.504,9.504,939000.0
2009-03-18 11:30:00,10.63,10.7,10.6,10.69,802400.0,9.504,9.5666,9.4772,9.5576,802400.0
2009-03-18 12:00:00,10.69,10.79,10.69,10.76,704000.0,9.5576,9.647,9.5576,9.6202,704000.0
2009-03-18 12:30:00,10.76,10.79,10.69,10.77,426200.0,9.6202,9.647,9.5576,9.6292,426200.0
2009-03-18 13:00:00,10.77,10.78,10.74,10.76,244600.0,9.6292,9.6381,9.6023,9.6202,244600.0
2009-03-18 13:30:00,10.77,10.87,10.76,10.84,481400.0,9.6292,9.7186,9.6202,9.6917,481400.0
2009-03-18 14:00:00,10.83,11.09,10.81,10.96,1234800.0,9.6828,9.9153,9.6649,9.799,1234800.0
2009-03-18 14:30:00,10.96,11.06,10.94,11.03,1748200.0,9.799,9.8884,9.7812,9.8616,1748200.0
2009-03-18 15:00:00,11.03,11.05,10.78,10.84,1755200.0,9.8616,9.8795,9.6381,9.6917,1755200.0
2009-03-18 15:30:00,10.84,10.94,10.77,10.91,2815200.0,9.6917,9.7812,9.6292,9.7543,2815200.0
2009-03-19 09:30:00,11.12,11.12,10.81,10.81,1040000.0,9.9421,9.9421,9.6649,9.6649,1040000.0
2009-03-19 10:00:00,10.81,10.97,10.79,10.92,2009400.0,9.6649,9.808,9.647,9.7633,2009400.0
2009-03-19 10:30:00,10.93,11.02,10.91,10.93,1057600.0,9.7722,9.8527,9.7543,9.7722,1057600.0
2009-03-19 11:00:00,10.93,10.99,10.87,10.87,541800.0,9.7722,9.8259,9.7186,9.7186,541800.0
2009-03-19 11:30:00,10.87,10.9,10.79,10.81,632000.0,9.7186,9.7454,9.647,9.6649,632000.0
2009-03-19 12:00:00,10.81,10.85,10.78,10.84,590400.0,9.6649,9.7007,9.6381,9.6917,590400.0
2009-03-19 12:30:00,10.84,10.86,10.8,10.83,425200.0,9.6917,9.7096,9.656,9.6828,425200.0
2009-03-19 13:00:00,10.83,10.87,10.78,10.85,478000.0,9.6828,9.7186,9.6381,9.7007,478000.0
2009-03-19 13:30:00,10.85,10.87,10.78,10.83,654800.0,9.7007,9.7186,9.6381,9.6828,654800.0
2009-03-19 14:00:00,10.83,10.88,10.78,10.8,511000.0,9.6828,9.7275,9.6381,9.656,511000.0
2009-03-19 14:30:00,10.8,10.84,10.77,10.81,731800.0,9.656,9.6917,9.6292,9.6649,731800.0
2009-03-19 15:00:00,10.81,10.86,10.77,10.83,804000.0,9.6649,9.7096,9.6292,9.6828,804000.0
2009-03-19 15:30:00,10.83,10.87,10.75,10.79,1671400.0,9.6828,9.7186,9.6113,9.647,1671400.0
2009-03-20 09:30:00,10.76,10.95,10.67,10.78,2795800.0,9.6202,9.7901,9.5398,9.6381,2795800.0
2009-03-20 10:00:00,10.78,10.81,10.74,10.76,603400.0,9.6381,9.6649,9.6023,9.6202,603400.0
2009-03-20 10:30:00,10.76,10.77,10.7,10.72,365800.0,9.6202,9.6292,9.5666,9.5845,365800.0
2009-03-20 11:00:00,10.72,10.72,10.56,10.61,812600.0,9.5845,9.5845,9.4414,9.4861,812600.0
2009-03-20 11:30:00,10.61,10.61,10.51,10.52,815400.0,9.4861,9.4861,9.3967,9.4056,815400.0
2009-03-20 12:00:00,10.52,10.52,10.48,10.5,698400.0,9.4056,9.4056,9.3699,9.3878,698400.0
2009-03-20 12:30:00,10.5,10.53,10.37,10.42,846600.0,9.3878,9.4146,9.2715,9.3162,846600.0
2009-03-20 13:00:00,10.42,10.44,10.37,10.38,350800.0,9.3162,9.3341,9.2715,9.2805,350800.0
2009-03-20 13:30:00,10.38,10.4,10.25,10.25,635800.0,9.2805,9.2984,9.1642,9.1642,635800.0
2009-03-20 14:00:00,10.25,10.26,10.22,10.26,696800.0,9.1642,9.1732,9.1374,9.1732,696800.0
2009-03-20 14:30:00,10.26,10.28,10.21,10.27,941600.0,9.1732,9.1911,9.1285,9.1821,941600.0
2009-03-20 15:00:00,10.27,10.36,10.27,10.34,1023200.0,9.1821,9.2626,9.1821,9.2447,1023200.0
2009-03-20 15:30:00,10.34,10.4,10.26,10.28,2065800.0,9.2447,9.2984,9.1732,9.1911,2065800.0
2009-03-23 09:30:00,10.54,10.63,10.38,10.5,1064200.0,9.4235,9.504,9.2805,9.3878,1064200.0
2009-03-23 10:00:00,10.5,10.63,10.47,10.59,1435400.0,9.3878,9.504,9.3609,9.4682,1435400.0
2009-03-23 10:30:00,10.59,10.65,10.56,10.64,1186200.0,9.4682,9.5219,9.4414,9.5129,1186200.0
2009-03-23 11:00:00,10.64,10.68,10.63,10.65,881600.0,9.5129,9.5487,9.504,9.5219,881600.0
2009-03-23 11:30:00,10.65,10.69,10.63,10.67,984200.0,9.5219,9.5576,9.504,9.5398,984200.0
2009-03-23 12:00:00,10.67,10.72,10.65,10.72,587400.0,9.5398,9.5845,9.5219,9.5845,587400.0
2009-03-23 12:30:00,10.72,10.75,10.65,10.65,468800.0,9.5845,9.6113,9.5219,9.5219,468800.0
2009-03-23 13:00:00,10.65,10.65,10.55,10.56,611000.0,9.5219,9.5219,9.4325,9.4414,611000.0
2009-03-23 13:30:00,10.56,10.58,10.51,10.55,709000.0,9.4414,9.4593,9.3967,9.4325,709000.0
2009-03-23 14:00:00,10.54,10.58,10.51,10.55,524600.0,9.4235,9.4593,9.3967,9.4325,524600.0
2009-03-23 14:30:00,10.55,10.65,10.55,10.64,1030200.0,9.4325,9.5219,9.4325,9.5129,1030200.0
2009-03-23 15:00:00,10.64,10.68,10.62,10.67,1259800.0,9.5129,9.5487,9.495,9.5398,1259800.0
2009-03-23 15:30:00,10.68,10.77,10.64,10.77,2599200.0,9.5487,9.6292,9.5129,9.6292,2599200.0
2009-03-24 09:30:00,10.56,10.77,10.44,10.5,1121200.0,9.4414,9.6292,9.3341,9.3878,1121200.0
2009-03-24 10:00:00,10.5,10.51,10.4,10.43,1397000.0,9.3878,9.3967,9.2984,9.3252,1397000.0
2009-03-24 10:30:00,10.43,10.43,10.37,10.38,1075000.0,9.3252,9.3252,9.2715,9.2805,1075000.0
2009-03-24 11:00:00,10.38,10.38,10.32,10.35,878600.0,9.2805,9.2805,9.2268,9.2536,878600.0
2009-03-24 11:30:00,10.35,10.36,10.33,10.34,628200.0,9.2536,9.2626,9.2358,9.2447,628200.0
2009-03-24 12:00:00,10.34,10.34,10.27,10.31,707600.0,9.2447,9.2447,9.1821,9.2179,707600.0
2009-03-24 12:30:00,10.3,10.35,10.29,10.34,1204600.0,9.2089,9.2536,9.2,9.2447,1204600.0
2009-03-24 13:00:00,10.34,10.35,10.29,10.31,987200.0,9.2447,9.2536,9.2,9.2179,987200.0
2009-03-24 13:30:00,10.31,10.32,10.23,10.25,880600.0,9.2179,9.2268,9.1464,9.1642,880600.0
2009-03-24 14:00:00,10.25,10.26,10.22,10.22,719600.0,9.1642,9.1732,9.1374,9.1374,719600.0
2009-03-24 14:30:00,10.22,10.22,10.18,10.2,1569400.0,9.1374,9.1374,9.1017,9.1195,1569400.0
2009-03-24 15:00:00,10.2,10.28,10.19,10.26,1542200.0,9.1195,9.1911,9.1106,9.1732,1542200.0
2009-03-24 15:30:00,10.26,10.3,10.15,10.18,2430200.0,9.1732,9.2089,9.0748,9.1017,2430200.0
2009-03-25 09:30:00,10.12,10.5,10.12,10.46,2392800.0,9.048,9.3878,9.048,9.352,2392800.0
2009-03-25 10:00:00,10.46,10.51,10.42,10.44,1978400.0,9.352,9.3967,9.3162,9.3341,1978400.0
2009-03-25 10:30:00,10.44,10.47,10.41,10.45,1545200.0,9.3341,9.3609,9.3073,9.3431,1545200.0
2009-03-25 11:00:00,10.45,10.47,10.34,10.41,1237600.0,9.3431,9.3609,9.2447,9.3073,1237600.0
2009-03-25 11:30:00,10.41,10.45,10.38,10.43,566600.0,9.3073,9.3431,9.2805,9.3252,566600.0
2009-03-25 12:00:00,10.43,10.46,10.27,10.33,608600.0,9.3252,9.352,9.1821,9.2358,608600.0
2009-03-25 12:30:00,10.33,10.4,10.33,10.38,371600.0,9.2358,9.2984,9.2358,9.2805,371600.0
2009-03-25 13:00:00,10.37,10.41,10.29,10.3,430000.0,9.2715,9.3073,9.2,9.2089,430000.0
2009-03-25 13:30:00,10.3,10.33,10.26,10.28,829000.0,9.2089,9.2358,9.1732,9.1911,829000.0
2009-03-25 14:00:00,10.29,10.29,10.18,10.22,822200.0,9.2,9.2,9.1017,9.1374,822200.0
2009-03-25 14:30:00,10.22,10.24,10.13,10.15,930400.0,9.1374,9.1553,9.057,9.0748,930400.0
2009-03-25 15:00:00,10.15,10.28,10.13,10.28,1503000.0,9.0748,9.1911,9.057,9.1911,1503000.0
2009-03-25 15:30:00,10.28,10.38,10.24,10.38,2844800.0,9.1911,9.2805,9.1553,9.2805,2844800.0
2009-03-26 09:30:00,10.5,10.57,10.34,10.38,643000.0,9.3878,9.4503,9.2447,9.2805,643000.0
2009-03-26 10:00:00,10.38,10.56,10.38,10.51,673400.0,9.2805,9.4414,9.2805,9.3967,673400.0
2009-03-26 10:30:00,10.5,10.58,10.5,10.56,533000.0,9.3878,9.4593,9.3878,9.4414,533000.0
2009-03-26 11:00:00,10.55,10.66,10.55,10.62,393800.0,9.4325,9.5308,9.4325,9.495,393800.0
2009-03-26 11:30:00,10.62,10.71,10.62,10.67,396600.0,9.495,9.5755,9.495,9.5398,396600.0
2009-03-26 12:00:00,10.67,10.74,10.65,10.7,347000.0,9.5398,9.6023,9.5219,9.5666,347000.0
2009-03-26 12:30:00,10.7,10.74,10.62,10.63,537400.0,9.5666,9.6023,9.495,9.504,537400.0
2009-03-26 13:00:00,10.63,10.81,10.63,10.8,870800.0,9.504,9.6649,9.504,9.656,870800.0
2009-03-26 13:30:00,10.8,10.82,10.72,10.78,813600.0,9.656,9.6739,9.5845,9.6381,813600.0
2009-03-26 14:00:00,10.78,10.86,10.75,10.75,700800.0,9.6381,9.7096,9.6113,9.6113,700800.0
2009-03-26 14:30:00,10.75,10.79,10.71,10.73,726400.0,9.6113,9.647,9.5755,9.5934,726400.0
2009-03-26 15:00:00,10.73,10.81,10.7,10.8,958200.0,9.5934,9.6649,9.5666,9.656,958200.0
2009-03-26 15:30:00,10.8,10.91,10.76,10.9,2660400.0,9.656,9.7543,9.6202,9.7454,2660400.0
2009-03-27 09:30:00,10.22,10.33,10.02,10.03,2953800.0,9.1374,9.2358,8.9586,8.9675,2953800.0
2009-03-27 10:00:00,10.03,10.1,9.99,10.05,2137400.0,8.9675,9.0301,8.9318,8.9854,2137400.0
2009-03-27 10:30:00,10.05,10.22,10.04,10.13,1698800.0,8.9854,9.1374,8.9765,9.057,1698800.0
2009-03-27 11:00:00,10.13,10.21,10.1,10.21,1525200.0,9.057,9.1285,9.0301,9.1285,1525200.0
2009-03-27 11:30:00,10.2,10.33,10.2,10.2,1409400.0,9.1195,9.2358,9.1195,9.1195,1409400.0
2009-03-27 12:00:00,10.2,10.24,10.16,10.18,851000.0,9.1195,9.1553,9.0838,9.1017,851000.0
2009-03-27 12:30:00,10.18,10.28,10.18,10.22,658200.0,9.1017,9.1911,9.1017,9.1374,658200.0
2009-03-27 13:00:00,10.22,10.22,10.11,10.14,810400.0,9.1374,9.1374,9.0391,9.0659,810400.0
2009-03-27 13:30:00,10.13,10.19,10.06,10.07,1069600.0,9.057,9.1106,8.9944,9.0033,1069600.0
2009-03-27 14:00:00,10.07,10.14,10.05,10.09,840400.0,9.0033,9.0659,8.9854,9.0212,840400.0
2009-03-27 14:30:00,10.09,10.11,10.04,10.11,720000.0,9.0212,9.0391,8.9765,9.0391,720000.0
2009-03-27 15:00:00,10.11,10.15,10.06,10.06,753200.0,9.0391,9.0748,8.9944,8.9944,753200.0
2009-03-27 15:30:00,10.06,10.09,10.03,10.06,1696600.0,8.9944,9.0212,8.9675,8.9944,1696600.0
2009-03-30 09:30:00,9.91,9.99,9.71,9.9,756600.0,8.8603,8.9318,8.6814,8.8513,756600.0
2009-03-30 10:00:00,9.89,9.97,9.86,9.96,903600.0,8.8424,8.9139,8.8156,8.905,903600.0
2009-03-30 10:30:00,9.96,9.97,9.86,9.96,660600.0,8.905,8.9139,8.8156,8.905,660600.0
2009-03-30 11:00:00,9.96,10.02,9.88,9.97,843400.0,8.905,8.9586,8.8334,8.9139,843400.0
2009-03-30 11:30:00,9.97,10.04,9.94,9.99,618400.0,8.9139,8.9765,8.8871,8.9318,618400.0
2009-03-30 12:00:00,9.99,10.13,9.99,10.13,810800.0,8.9318,9.057,8.9318,9.057,810800.0
2009-03-30 12:30:00,10.13,10.13,10.02,10.03,401800.0,9.057,9.057,8.9586,8.9675,401800.0
2009-03-30 13:00:00,10.03,10.03,9.99,10.0,656800.0,8.9675,8.9675,8.9318,8.9407,656800.0
2009-03-30 13:30:00,10.0,10.0,9.92,9.96,691400.0,8.9407,8.9407,8.8692,8.905,691400.0
2009-03-30 14:00:00,9.96,10.05,9.94,9.99,445800.0,8.905,8.9854,8.8871,8.9318,445800.0
2009-03-30 14:30:00,9.99,10.01,9.94,9.95,620800.0,8.9318,8.9497,8.8871,8.896,620800.0
2009-03-30 15:00:00,9.95,10.08,9.93,10.05,1236400.0,8.896,9.0122,8.8781,8.9854,1236400.0
2009-03-30 15:30:00,10.05,10.09,10.0,10.06,1264800.0,8.9854,9.0212,8.9407,8.9944,1264800.0
2009-03-31 09:30:00,10.15,10.3,10.09,10.14,764600.0,9.0748,9.2089,9.0212,9.0659,764600.0
2009-03-31 10:00:00,10.13,10.31,10.12,10.29,918800.0,9.057,9.2179,9.048,9.2,918800.0
2009-03-31 10:30:00,10.29,10.35,10.21,10.31,1076000.0,9.2,9.2536,9.1285,9.2179,1076000.0
2009-03-31 11:00:00,10.31,10.43,10.31,10.42,989600.0,9.2179,9.3252,9.2179,9.3162,989600.0
2009-03-31 11:30:00,10.43,10.5,10.4,10.43,624200.0,9.3252,9.3878,9.2984,9.3252,624200.0
2009-03-31 12:00:00,10.42,10.44,10.38,10.41,341000.0,9.3162,9.3341,9.2805,9.3073,341000.0
2009-03-31 12:30:00,10.41,10.5,10.4,10.49,564600.0,9.3073,9.3878,9.2984,9.3788,564600.0
2009-03-31 13:00:00,10.49,10.58,10.49,10.53,1156600.0,9.3788,9.4593,9.3788,9.4146,1156600.0
2009-03-31 13:30:00,10.53,10.56,10.52,10.55,706800.0,9.4146,9.4414,9.4056,9.4325,706800.0
2009-03-31 14:00:00,10.55,10.62,10.55,10.6,598000.0,9.4325,9.495,9.4325,9.4772,598000.0
2009-03-31 14:30:00,10.6,10.63,10.59,10.6,388800.0,9.4772,9.504,9.4682,9.4772,388800.0
2009-03-31 15:00:00,10.6,10.6,10.54,10.55,1176400.0,9.4772,9.4772,9.4235,9.4325,1176400.0
2009-03-31 15:30:00,10.55,10.55,10.38,10.4,2850600.0,9.4325,9.4325,9.2805,9.2984,2850600.0
2009-04-01 09:30:00,10.38,10.38,10.18,10.31,1235400.0,9.2805,9.2805,9.1017,9.2179,1235400.0
2009-04-01 10:00:00,10.31,10.57,10.3,10.42,1515600.0,9.2179,9.4503,9.2089,9.3162,1515600.0
2009-04-01 10:30:00,10.42,10.59,10.4,10.54,840000.0,9.3162,9.4682,9.2984,9.4235,840000.0
2009-04-01 11:00:00,10.54,10.55,10.46,10.5,633800.0,9.4235,9.4325,9.352,9.3878,633800.0
2009-04-01 11:30:00,10.5,10.55,10.46,10.49,342000.0,9.3878,9.4325,9.352,9.3788,342000.0
2009-04-01 12:00:00,10.49,10.56,10.49,10.54,338600.0,9.3788,9.4414,9.3788,9.4235,338600.0
2009-04-01 12:30:00,10.54,10.61,10.52,10.54,972400.0,9.4235,9.4861,9.4056,9.4235,972400.0
2009-04-01 13:00:00,10.54,10.56,10.47,10.49,933800.0,9.4235,9.4414,9.3609,9.3788,933800.0
2009-04-01 13:30:00,10.49,10.55,10.46,10.54,774800.0,9.3788,9.4325,9.352,9.4235,774800.0
2009-04-01 14:00:00,10.54,10.63,10.5,10.61,794200.0,9.4235,9.504,9.3878,9.4861,794200.0
2009-04-01 14:30:00,10.61,10.65,10.56,10.62,626400.0,9.4861,9.5219,9.4414,9.495,626400.0
2009-04-01 15:00:00,10.62,10.63,10.47,10.58,1440400.0,9.495,9.504,9.3609,9.4593,1440400.0
2009-04-01 15:30:00,10.58,10.65,10.56,10.63,2011600.0,9.4593,9.5219,9.4414,9.504,2011600.0
2009-04-02 09:30:00,10.75,11.06,10.75,11.04,874400.0,9.6113,9.8884,9.6113,9.8706,874400.0
2009-04-02 10:00:00,11.03,11.13,11.01,11.07,791200.0,9.8616,9.951,9.8437,9.8974,791200.0
2009-04-02 10:30:00,11.08,11.29,11.07,11.29,965400.0,9.9063,10.0941,9.8974,10.0941,965400.0
2009-04-02 11:00:00,11.29,11.38,11.25,11.37,907800.0,10.0941,10.1745,10.0583,10.1656,907800.0
2009-04-02 11:30:00,11.37,11.4,11.29,11.33,1004000.0,10.1656,10.1924,10.0941,10.1298,1004000.0
2009-04-02 12:00:00,11.33,11.34,11.25,11.26,791200.0,10.1298,10.1388,10.0583,10.0673,791200.0
2009-04-02 12:30:00,11.25,11.28,11.2,11.2,707400.0,10.0583,10.0851,10.0136,10.0136,707400.0
2009-04-02 13:00:00,11.2,11.2,11.12,11.15,487200.0,10.0136,10.0136,9.9421,9.9689,487200.0
2009-04-02 13:30:00,11.15,11.17,11.04,11.14,1335800.0,9.9689,9.9868,9.8706,9.96,1335800.0
2009-04-02 14:00:00,11.15,11.22,11.11,11.21,435200.0,9.9689,10.0315,9.9331,10.0226,435200.0
2009-04-02 14:30:00,11.21,11.26,11.13,11.14,840000.0,10.0226,10.0673,9.951,9.96,840000.0
2009-04-02 15:00:00,11.14,11.2,11.1,11.17,1504800.0,9.96,10.0136,9.9242,9.9868,1504800.0
2009-04-02 15:30:00,11.17,11.18,11.02,11.08,2283800.0,9.9868,9.9957,9.8527,9.9063,2283800.0
2009-04-03 09:30:00,11.06,11.29,10.97,11.2,1236600.0,9.8884,10.0941,9.808,10.0136,1236600.0
2009-04-03 10:00:00,11.19,11.21,11.04,11.13,731400.0,10.0047,10.0226,9.8706,9.951,731400.0
2009-04-03 10:30:00,11.13,11.14,11.02,11.08,375400.0,9.951,9.96,9.8527,9.9063,375400.0
2009-04-03 11:00:00,11.08,11.14,11.06,11.13,403800.0,9.9063,9.96,9.8884,9.951,403800.0
2009-04-03 11:30:00,11.13,11.24,11.1,11.24,934200.0,9.951,10.0494,9.9242,10.0494,934200.0
2009-04-03 12:00:00,11.23,11.32,11.22,11.31,804600.0,10.0404,10.1209,10.0315,10.112,804600.0
2009-04-03 12:30:00,11.31,11.34,11.24,11.27,344600.0,10.112,10.1388,10.0494,10.0762,344600.0
2009-04-03 13:00:00,11.27,11.36,11.26,11.33,548600.0,10.0762,10.1567,10.0673,10.1298,548600.0
2009-04-03 13:30:00,11.34,11.36,11.3,11.34,564800.0,10.1388,10.1567,10.103,10.1388,564800.0
2009-04-03 14:00:00,11.34,11.38,11.29,11.38,493800.0,10.1388,10.1745,10.0941,10.1745,493800.0
2009-04-03 14:30:00,11.38,11.44,11.35,11.42,1299000.0,10.1745,10.2282,10.1477,10.2103,1299000.0
2009-04-03 15:00:00,11.42,11.43,11.28,11.31,1059400.0,10.2103,10.2192,10.0851,10.112,1059400.0
2009-04-03 15:30:00,11.31,11.41,11.29,11.38,1427400.0,10.112,10.2014,10.0941,10.1745,1427400.0
2009-04-06 09:30:00,11.22,11.4,11.11,11.26,713000.0,10.0315,10.1924,9.9331,10.0673,713000.0
2009-04-06 10:00:00,11.26,11.35,11.23,11.25,920400.0,10.0673,10.1477,10.0404,10.0583,920400.0
2009-04-06 10:30:00,11.25,11.35,11.22,11.32,807400.0,10.0583,10.1477,10.0315,10.1209,807400.0
2009-04-06 11:00:00,11.32,11.37,11.29,11.34,566800.0,10.1209,10.1656,10.0941,10.1388,566800.0
2009-04-06 11:30:00,11.34,11.38,11.3,11.31,429800.0,10.1388,10.1745,10.103,10.112,429800.0
2009-04-06 12:00:00,11.31,11.36,11.27,11.29,560400.0,10.112,10.1567,10.0762,10.0941,560400.0
2009-04-06 12:30:00,11.28,11.32,11.26,11.32,419200.0,10.0851,10.1209,10.0673,10.1209,419200.0
2009-04-06 13:00:00,11.32,11.38,11.32,11.37,554600.0,10.1209,10.1745,10.1209,10.1656,554600.0
2009-04-06 13:30:00,11.37,11.49,11.34,11.46,1312200.0,10.1656,10.2729,10.1388,10.2461,1312200.0
2009-04-06 14:00:00,11.46,11.48,11.43,11.47,864400.0,10.2461,10.264,10.2192,10.255,864400.0
2009-04-06 14:30:00,11.47,11.51,11.38,11.5,886600.0,10.255,10.2908,10.1745,10.2818,886600.0
2009-04-06 15:00:00,11.5,11.52,11.46,11.47,1139000.0,10.2818,10.2997,10.2461,10.255,1139000.0
2009-04-06 15:30:00,11.47,11.59,11.45,11.56,2236200.0,10.255,10.3623,10.2371,10.3355,2236200.0
2009-04-07 09:30:00,11.28,11.47,11.01,11.13,1578000.0,10.0851,10.255,9.8437,9.951,1578000.0
2009-04-07 10:00:00,11.12,11.24,11.12,11.24,842600.0,9.9421,10.0494,9.9421,10.0494,842600.0
2009-04-07 10:30:00,11.24,11.33,11.22,11.22,625400.0,10.0494,10.1298,10.0315,10.0315,625400.0
2009-04-07 11:00:00,11.22,11.24,11.17,11.2,369000.0,10.0315,10.0494,9.9868,10.0136,369000.0
2009-04-07 11:30:00,11.2,11.23,11.14,11.18,390000.0,10.0136,10.0404,9.96,9.9957,390000.0
2009-04-07 12:00:00,11.19,11.22,11.15,11.18,392400.0,10.0047,10.0315,9.9689,9.9957,392400.0
2009-04-07 12:30:00,11.18,11.18,11.15,11.17,720000.0,9.9957,9.9957,9.9689,9.9868,720000.0
2009-04-07 13:00:00,11.16,11.17,11.04,11.06,410600.0,9.9778,9.9868,9.8706,9.8884,410600.0
2009-04-07 13:30:00,11.06,11.09,11.01,11.08,788200.0,9.8884,9.9153,9.8437,9.9063,788200.0
2009-04-07 14:00:00,11.08,11.09,11.03,11.06,823000.0,9.9063,9.9153,9.8616,9.8884,823000.0
2009-04-07 14:30:00,11.06,11.12,11.02,11.11,899400.0,9.8884,9.9421,9.8527,9.9331,899400.0
2009-04-07 15:00:00,11.11,11.15,11.07,11.09,629000.0,9.9331,9.9689,9.8974,9.9153,629000.0
2009-04-07 15:30:00,11.09,11.21,11.09,11.2,1307000.0,9.9153,10.0226,9.9153,10.0136,1307000.0
2009-04-08 09:30:00,11.29,11.33,11.17,11.24,534000.0,10.0941,10.1298,9.9868,10.0494,534000.0
2009-04-08 10:00:00,11.24,11.26,11.04,11.06,694000.0,10.0494,10.0673,9.8706,9.8884,694000.0
2009-04-08 10:30:00,11.06,11.11,11.02,11.05,451800.0,9.8884,9.9331,9.8527,9.8795,451800.0
2009-04-08 11:00:00,11.05,11.24,11.05,11.21,698000.0,9.8795,10.0494,9.8795,10.0226,698000.0
2009-04-08 11:30:00,11.2,11.28,11.15,11.15,503600.0,10.0136,10.0851,9.9689,9.9689,503600.0
2009-04-08 12:00:00,11.15,11.3,11.15,11.25,280800.0,9.9689,10.103,9.9689,10.0583,280800.0
2009-04-08 12:30:00,11.26,11.36,11.22,11.33,197800.0,10.0673,10.1567,10.0315,10.1298,197800.0
2009-04-08 13:00:00,11.33,11.34,11.28,11.31,205400.0,10.1298,10.1388,10.0851,10.112,205400.0
2009-04-08 13:30:00,11.31,11.34,11.27,11.3,223600.0,10.112,10.1388,10.0762,10.103,223600.0
2009-04-08 14:00:00,11.3,11.31,11.2,11.26,495000.0,10.103,10.112,10.0136,10.0673,495000.0
2009-04-08 14:30:00,11.26,11.3,11.21,11.24,432600.0,10.0673,10.103,10.0226,10.0494,432600.0
2009-04-08 15:00:00,11.24,11.27,11.16,11.23,530400.0,10.0494,10.0762,9.9778,10.0404,530400.0
2009-04-08 15:30:00,11.23,11.33,11.22,11.32,996800.0,10.0404,10.1298,10.0315,10.1209,996800.0
2009-04-09 09:30:00,11.38,11.71,11.29,11.69,748200.0,10.1745,10.4696,10.0941,10.4517,748200.0
2009-04-09 10:00:00,11.69,11.74,11.68,11.74,808800.0,10.4517,10.4964,10.4428,10.4964,808800.0
2009-04-09 10:30:00,11.74,11.75,11.67,11.67,744200.0,10.4964,10.5053,10.4338,10.4338,744200.0
2009-04-09 11:00:00,11.67,11.75,11.66,11.7,480600.0,10.4338,10.5053,10.4249,10.4606,480600.0
2009-04-09 11:30:00,11.71,11.72,11.67,11.7,559600.0,10.4696,10.4785,10.4338,10.4606,559600.0
2009-04-09 12:00:00,11.7,11.74,11.67,11.74,459200.0,10.4606,10.4964,10.4338,10.4964,459200.0
2009-04-09 12:30:00,11.73,11.84,11.73,11.8,765000.0,10.4875,10.5858,10.4875,10.5501,765000.0
2009-04-09 13:00:00,11.8,11.9,11.79,11.88,588600.0,10.5501,10.6395,10.5411,10.6216,588600.0
2009-04-09 13:30:00,11.88,11.89,11.86,11.88,312200.0,10.6216,10.6305,10.6037,10.6216,312200.0
2009-04-09 14:00:00,11.88,11.89,11.81,11.84,395400.0,10.6216,10.6305,10.559,10.5858,395400.0
2009-04-09 14:30:00,11.84,11.91,11.84,11.87,461600.0,10.5858,10.6484,10.5858,10.6126,461600.0
2009-04-09 15:00:00,11.87,11.88,11.81,11.83,539200.0,10.6126,10.6216,10.559,10.5769,539200.0
2009-04-09 15:30:00,11.83,11.83,11.76,11.83,2116200.0,10.5769,10.5769,10.5143,10.5769,2116200.0
2009-04-13 09:30:00,11.78,11.88,11.66,11.71,689000.0,10.5322,10.6216,10.4249,10.4696,689000.0
2009-04-13 10:00:00,11.7,11.71,11.6,11.68,587400.0,10.4606,10.4696,10.3712,10.4428,587400.0
2009-04-13 10:30:00,11.68,11.69,11.62,11.65,722400.0,10.4428,10.4517,10.3891,10.4159,722400.0
2009-04-13 11:00:00,11.65,11.65,11.59,11.62,582000.0,10.4159,10.4159,10.3623,10.3891,582000.0
2009-04-13 11:30:00,11.62,11.63,11.55,11.56,438200.0,10.3891,10.3981,10.3265,10.3355,438200.0
2009-04-13 12:00:00,11.56,11.62,11.56,11.6,289800.0,10.3355,10.3891,10.3355,10.3712,289800.0
2009-04-13 12:30:00,11.6,11.63,11.58,11.62,180200.0,10.3712,10.3981,10.3534,10.3891,180200.0
2009-04-13 13:00:00,11.62,11.65,11.6,11.62,572000.0,10.3891,10.4159,10.3712,10.3891,572000.0
2009-04-13 13:30:00,11.62,11.65,11.61,11.63,477200.0,10.3891,10.4159,10.3802,10.3981,477200.0
2009-04-13 14:00:00,11.63,11.67,11.62,11.65,394400.0,10.3981,10.4338,10.3891,10.4159,394400.0
2009-04-13 14:30:00,11.65,11.69,11.64,11.64,652600.0,10.4159,10.4517,10.407,10.407,652600.0
2009-04-13 15:00:00,11.64,11.78,11.63,11.78,684400.0,10.407,10.5322,10.3981,10.5322,684400.0
2009-04-13 15:30:00,11.78,11.81,11.74,11.75,1331400.0,10.5322,10.559,10.4964,10.5053,1331400.0
2009-04-14 09:30:00,11.74,11.75,11.55,11.61,1014000.0,10.4964,10.5053,10.3265,10.3802,1014000.0
2009-04-14 10:00:00,11.61,11.66,11.54,11.61,658800.0,10.3802,10.4249,10.3176,10.3802,658800.0
2009-04-14 10:30:00,11.61,11.69,11.61,11.63,406600.0,10.3802,10.4517,10.3802,10.3981,406600.0
2009-04-14 11:00:00,11.63,11.66,11.55,11.55,410400.0,10.3981,10.4249,10.3265,10.3265,410400.0
2009-04-14 11:30:00,11.55,11.6,11.55,11.58,382000.0,10.3265,10.3712,10.3265,10.3534,382000.0
2009-04-14 12:00:00,11.57,11.61,11.54,11.6,603400.0,10.3444,10.3802,10.3176,10.3712,603400.0
2009-04-14 12:30:00,11.6,11.6,11.44,11.45,608600.0,10.3712,10.3712,10.2282,10.2371,608600.0
2009-04-14 13:00:00,11.45,11.47,11.37,11.42,745200.0,10.2371,10.255,10.1656,10.2103,745200.0
2009-04-14 13:30:00,11.42,11.46,11.4,11.45,432200.0,10.2103,10.2461,10.1924,10.2371,432200.0
2009-04-14 14:00:00,11.45,11.5,11.44,11.49,415800.0,10.2371,10.2818,10.2282,10.2729,415800.0
2009-04-14 14:30:00,11.5,11.5,11.45,11.5,438800.0,10.2818,10.2818,10.2371,10.2818,438800.0
2009-04-14 15:00:00,11.5,11.55,11.45,11.53,1122000.0,10.2818,10.3265,10.2371,10.3087,1122000.0
2009-04-14 15:30:00,11.53,11.61,11.52,11.52,2109400.0,10.3087,10.3802,10.2997,10.2997,2109400.0
2009-04-15 09:30:00,11.31,11.31,11.0,11.03,2519200.0,10.112,10.112,9.8348,9.8616,2519200.0
2009-04-15 10:00:00,11.03,11.18,10.99,11.15,2924000.0,9.8616,9.9957,9.8259,9.9689,2924000.0
2009-04-15 10:30:00,11.15,11.18,11.01,11.06,2237600.0,9.9689,9.9957,9.8437,9.8884,2237600.0
2009-04-15 11:00:00,11.06,11.06,11.01,11.02,568400.0,9.8884,9.8884,9.8437,9.8527,568400.0
2009-04-15 11:30:00,11.02,11.09,11.02,11.04,572200.0,9.8527,9.9153,9.8527,9.8706,572200.0
2009-04-15 12:00:00,11.04,11.06,11.03,11.04,589200.0,9.8706,9.8884,9.8616,9.8706,589200.0
2009-04-15 12:30:00,11.04,11.06,11.03,11.05,879600.0,9.8706,9.8884,9.8616,9.8795,879600.0
2009-04-15 13:00:00,11.06,11.1,11.04,11.06,779400.0,9.8884,9.9242,9.8706,9.8884,779400.0
2009-04-15 13:30:00,11.06,11.13,11.05,11.13,1125000.0,9.8884,9.951,9.8795,9.951,1125000.0
2009-04-15 14:00:00,11.13,11.15,11.09,11.11,1420800.0,9.951,9.9689,9.9153,9.9331,1420800.0
2009-04-15 14:30:00,11.11,11.14,11.06,11.06,1813000.0,9.9331,9.96,9.8884,9.8884,1813000.0
2009-04-15 15:00:00,11.06,11.15,11.06,11.12,999000.0,9.8884,9.9689,9.8884,9.9421,999000.0
2009-04-15 15:30:00,11.12,11.24,11.11,11.24,1455200.0,9.9421,10.0494,9.9331,10.0494,1455200.0
2009-04-16 09:30:00,11.49,11.54,11.38,11.47,958000.0,10.2729,10.3176,10.1745,10.255,958000.0
2009-04-16 10:00:00,11.46,11.61,11.37,11.6,1116000.0,10.2461,10.3802,10.1656,10.3712,1116000.0
2009-04-16 10:30:00,11.6,11.64,11.47,11.5,710600.0,10.3712,10.407,10.255,10.2818,710600.0
2009-04-16 11:00:00,11.5,11.54,11.48,11.54,396800.0,10.2818,10.3176,10.264,10.3176,396800.0
2009-04-16 11:30:00,11.54,11.59,11.51,11.52,372400.0,10.3176,10.3623,10.2908,10.2997,372400.0
2009-04-16 12:00:00,11.52,11.61,11.51,11.6,563400.0,10.2997,10.3802,10.2908,10.3712,563400.0
2009-04-16 12:30:00,11.6,11.63,11.58,11.59,669600.0,10.3712,10.3981,10.3534,10.3623,669600.0
2009-04-16 13:00:00,11.59,11.61,11.56,11.56,407000.0,10.3623,10.3802,10.3355,10.3355,407000.0
2009-04-16 13:30:00,11.56,11.56,11.51,11.56,317800.0,10.3355,10.3355,10.2908,10.3355,317800.0
2009-04-16 14:00:00,11.56,11.64,11.56,11.64,418400.0,10.3355,10.407,10.3355,10.407,418400.0
2009-04-16 14:30:00,11.65,11.75,11.64,11.72,662000.0,10.4159,10.5053,10.407,10.4785,662000.0
2009-04-16 15:00:00,11.72,11.8,11.71,11.76,657200.0,10.4785,10.5501,10.4696,10.5143,657200.0
2009-04-16 15:30:00,11.76,11.76,11.68,11.7,1946000.0,10.5143,10.5143,10.4428,10.4606,1946000.0
2009-04-17 09:30:00,11.69,11.74,11.55,11.7,1437600.0,10.4517,10.4964,10.3265,10.4606,1437600.0
2009-04-17 10:00:00,11.7,11.71,11.56,11.57,453800.0,10.4606,10.4696,10.3355,10.3444,453800.0
2009-04-17 10:30:00,11.56,11.56,11.51,11.53,405200.0,10.3355,10.3355,10.2908,10.3087,405200.0
2009-04-17 11:00:00,11.53,11.62,11.5,11.61,296600.0,10.3087,10.3891,10.2818,10.3802,296600.0
2009-04-17 11:30:00,11.61,11.64,11.59,11.59,263600.0,10.3802,10.407,10.3623,10.3623,263600.0
2009-04-17 12:00:00,11.59,11.61,11.55,11.59,298400.0,10.3623,10.3802,10.3265,10.3623,298400.0
2009-04-17 12:30:00,11.58,11.59,11.52,11.56,412400.0,10.3534,10.3623,10.2997,10.3355,412400.0
2009-04-17 13:00:00,11.56,11.59,11.56,11.57,293200.0,10.3355,10.3623,10.3355,10.3444,293200.0
2009-04-17 13:30:00,11.56,11.59,11.53,11.59,365400.0,10.3355,10.3623,10.3087,10.3623,365400.0
2009-04-17 14:00:00,11.59,11.65,11.56,11.65,419000.0,10.3623,10.4159,10.3355,10.4159,419000.0
2009-04-17 14:30:00,11.65,11.72,11.63,11.65,800200.0,10.4159,10.4785,10.3981,10.4159,800200.0
2009-04-17 15:00:00,11.65,11.76,11.64,11.75,820200.0,10.4159,10.5143,10.407,10.5053,820200.0
2009-04-17 15:30:00,11.76,11.77,11.68,11.68,1557200.0,10.5143,10.5232,10.4428,10.4428,1557200.0
2009-04-20 09:30:00,11.7,11.7,11.38,11.47,692000.0,10.4606,10.4606,10.1745,10.255,692000.0
2009-04-20 10:00:00,11.46,11.49,11.38,11.4,730200.0,10.2461,10.2729,10.1745,10.1924,730200.0
2009-04-20 10:30:00,11.4,11.4,11.25,11.29,636000.0,10.1924,10.1924,10.0583,10.0941,636000.0
2009-04-20 11:00:00,11.29,11.42,11.27,11.4,456600.0,10.0941,10.2103,10.0762,10.1924,456600.0
2009-04-20 11:30:00,11.4,11.49,11.36,11.44,522400.0,10.1924,10.2729,10.1567,10.2282,522400.0
2009-04-20 12:00:00,11.44,11.55,11.4,11.54,619200.0,10.2282,10.3265,10.1924,10.3176,619200.0
2009-04-20 12:30:00,11.54,11.55,11.45,11.46,861600.0,10.3176,10.3265,10.2371,10.2461,861600.0
2009-04-20 13:00:00,11.45,11.46,11.38,11.38,605200.0,10.2371,10.2461,10.1745,10.1745,605200.0
2009-04-20 13:30:00,11.38,11.38,11.31,11.33,620600.0,10.1745,10.1745,10.112,10.1298,620600.0
2009-04-20 14:00:00,11.33,11.33,11.19,11.22,1737200.0,10.1298,10.1298,10.0047,10.0315,1737200.0
2009-04-20 14:30:00,11.22,11.3,11.22,11.25,1613600.0,10.0315,10.103,10.0315,10.0583,1613600.0
2009-04-20 15:00:00,11.25,11.3,11.24,11.28,780600.0,10.0583,10.103,10.0494,10.0851,780600.0
2009-04-20 15:30:00,11.28,11.33,11.25,11.25,1864800.0,10.0851,10.1298,10.0583,10.0583,1864800.0
2009-04-21 09:30:00,11.12,11.49,11.11,11.39,894200.0,9.9421,10.2729,9.9331,10.1835,894200.0
2009-04-21 10:00:00,11.38,11.39,11.24,11.25,621200.0,10.1745,10.1835,10.0494,10.0583,621200.0
2009-04-21 10:30:00,11.24,11.28,11.18,11.27,728000.0,10.0494,10.0851,9.9957,10.0762,728000.0
2009-04-21 11:00:00,11.27,11.42,11.27,11.39,391000.0,10.0762,10.2103,10.0762,10.1835,391000.0
2009-04-21 11:30:00,11.38,11.45,11.38,11.43,415000.0,10.1745,10.2371,10.1745,10.2192,415000.0
2009-04-21 12:00:00,11.43,11.48,11.42,11.46,594800.0,10.2192,10.264,10.2103,10.2461,594800.0
2009-04-21 12:30:00,11.46,11.47,11.4,11.43,470200.0,10.2461,10.255,10.1924,10.2192,470200.0
2009-04-21 13:00:00,11.43,11.47,11.35,11.36,1108400.0,10.2192,10.255,10.1477,10.1567,1108400.0
2009-04-21 13:30:00,11.36,11.38,11.18,11.19,1171600.0,10.1567,10.1745,9.9957,10.0047,1171600.0
2009-04-21 14:00:00,11.19,11.24,11.11,11.15,1419800.0,10.0047,10.0494,9.9331,9.9689,1419800.0
2009-04-21 14:30:00,11.15,11.28,11.15,11.22,589400.0,9.9689,10.0851,9.9689,10.0315,589400.0
2009-04-21 15:00:00,11.22,11.32,11.22,11.26,1206800.0,10.0315,10.1209,10.0315,10.0673,1206800.0
2009-04-21 15:30:00,11.26,11.34,11.22,11.33,1645200.0,10.0673,10.1388,10.0315,10.1298,1645200.0
2009-04-22 09:30:00,11.21,11.31,11.05,11.31,1053000.0,10.0226,10.112,9.8795,10.112,1053000.0
2009-04-22 10:00:00,11.31,11.51,11.3,11.5,1127000.0,10.112,10.2908,10.103,10.2818,1127000.0
2009-04-22 10:30:00,11.51,11.55,11.44,11.51,1357200.0,10.2908,10.3265,10.2282,10.2908,1357200.0
2009-04-22 11:00:00,11.51,11.59,11.5,11.58,366400.0,10.2908,10.3623,10.2818,10.3534,366400.0
2009-04-22 11:30:00,11.58,11.67,11.58,11.66,542000.0,10.3534,10.4338,10.3534,10.4249,542000.0
2009-04-22 12:00:00,11.67,11.67,11.55,11.56,615400.0,10.4338,10.4338,10.3265,10.3355,615400.0
2009-04-22 12:30:00,11.56,11.58,11.46,11.47,767000.0,10.3355,10.3534,10.2461,10.255,767000.0
2009-04-22 13:00:00,11.47,11.55,11.45,11.54,459200.0,10.255,10.3265,10.2371,10.3176,459200.0
2009-04-22 13:30:00,11.54,11.58,11.52,11.52,286400.0,10.3176,10.3534,10.2997,10.2997,286400.0
2009-04-22 14:00:00,11.52,11.63,11.52,11.63,398400.0,10.2997,10.3981,10.2997,10.3981,398400.0
2009-04-22 14:30:00,11.63,11.75,11.63,11.67,889000.0,10.3981,10.5053,10.3981,10.4338,889000.0
2009-04-22 15:00:00,11.67,11.74,11.61,11.63,980800.0,10.4338,10.4964,10.3802,10.3981,980800.0
2009-04-22 15:30:00,11.63,11.64,11.44,11.47,1556600.0,10.3981,10.407,10.2282,10.255,1556600.0
2009-04-23 09:30:00,11.36,11.6,11.2,11.38,1087800.0,10.1567,10.3712,10.0136,10.1745,1087800.0
2009-04-23 10:00:00,11.38,11.47,11.3,11.47,471600.0,10.1745,10.255,10.103,10.255,471600.0
2009-04-23 10:30:00,11.46,11.53,11.35,11.37,497200.0,10.2461,10.3087,10.1477,10.1656,497200.0
2009-04-23 11:00:00,11.37,11.38,11.24,11.29,725200.0,10.1656,10.1745,10.0494,10.0941,725200.0
2009-04-23 11:30:00,11.29,11.3,11.15,11.18,474200.0,10.0941,10.103,9.9689,9.9957,474200.0
2009-04-23 12:00:00,11.18,11.3,11.18,11.23,494600.0,9.9957,10.103,9.9957,10.0404,494600.0
2009-04-23 12:30:00,11.23,11.31,11.2,11.3,376400.0,10.0404,10.112,10.0136,10.103,376400.0
2009-04-23 13:00:00,11.3,11.33,11.25,11.3,469200.0,10.103,10.1298,10.0583,10.103,469200.0
2009-04-23 13:30:00,11.3,11.31,11.22,11.3,422200.0,10.103,10.112,10.0315,10.103,422200.0
2009-04-23 14:00:00,11.3,11.3,11.22,11.29,481600.0,10.103,10.103,10.0315,10.0941,481600.0
2009-04-23 14:30:00,11.29,11.33,11.25,11.27,526000.0,10.0941,10.1298,10.0583,10.0762,526000.0
2009-04-23 15:00:00,11.27,11.27,11.17,11.25,856000.0,10.0762,10.0762,9.9868,10.0583,856000.0
2009-04-23 15:30:00,11.24,11.37,11.17,11.37,1594000.0,10.0494,10.1656,9.9868,10.1656,1594000.0
2009-04-24 09:30:00,11.35,11.44,11.21,11.34,896200.0,10.1477,10.2282,10.0226,10.1388,896200.0
2009-04-24 10:00:00,11.35,11.38,11.24,11.31,900200.0,10.1477,10.1745,10.0494,10.112,900200.0
2009-04-24 10:30:00,11.31,11.42,11.3,11.4,606800.0,10.112,10.2103,10.103,10.1924,606800.0
2009-04-24 11:00:00,11.4,11.41,11.33,11.36,959800.0,10.1924,10.2014,10.1298,10.1567,959800.0
2009-04-24 11:30:00,11.36,11.39,11.34,11.37,849800.0,10.1567,10.1835,10.1388,10.1656,849800.0
2009-04-24 12:00:00,11.37,11.42,11.32,11.42,386600.0,10.1656,10.2103,10.1209,10.2103,386600.0
2009-04-24 12:30:00,11.42,11.52,11.42,11.49,499400.0,10.2103,10.2997,10.2103,10.2729,499400.0
2009-04-24 13:00:00,11.49,11.49,11.43,11.46,268000.0,10.2729,10.2729,10.2192,10.2461,268000.0
2009-04-24 13:30:00,11.46,11.46,11.41,11.45,315600.0,10.2461,10.2461,10.2014,10.2371,315600.0
2009-04-24 14:00:00,11.44,11.51,11.34,11.49,1449800.0,10.2282,10.2908,10.1388,10.2729,1449800.0
2009-04-24 14:30:00,11.5,11.55,11.48,11.53,923000.0,10.2818,10.3265,10.264,10.3087,923000.0
2009-04-24 15:00:00,11.53,11.55,11.47,11.51,972200.0,10.3087,10.3265,10.255,10.2908,972200.0
2009-04-24 15:30:00,11.51,11.58,11.45,11.51,1938400.0,10.2908,10.3534,10.2371,10.2908,1938400.0
2009-04-27 09:30:00,11.32,11.44,11.26,11.37,647200.0,10.1209,10.2282,10.0673,10.1656,647200.0
2009-04-27 10:00:00,11.37,11.42,11.29,11.38,389200.0,10.1656,10.2103,10.0941,10.1745,389200.0
2009-04-27 10:30:00,11.38,11.55,11.37,11.54,236200.0,10.1745,10.3265,10.1656,10.3176,236200.0
2009-04-27 11:00:00,11.54,11.56,11.47,11.52,241000.0,10.3176,10.3355,10.255,10.2997,241000.0
2009-04-27 11:30:00,11.52,11.57,11.49,11.56,246800.0,10.2997,10.3444,10.2729,10.3355,246800.0
2009-04-27 12:00:00,11.56,11.61,11.53,11.58,382000.0,10.3355,10.3802,10.3087,10.3534,382000.0
2009-04-27 12:30:00,11.58,11.59,11.53,11.58,416800.0,10.3534,10.3623,10.3087,10.3534,416800.0
2009-04-27 13:00:00,11.58,11.59,11.51,11.51,335800.0,10.3534,10.3623,10.2908,10.2908,335800.0
2009-04-27 13:30:00,11.51,11.51,11.44,11.47,653600.0,10.2908,10.2908,10.2282,10.255,653600.0
2009-04-27 14:00:00,11.47,11.49,11.44,11.47,375600.0,10.255,10.2729,10.2282,10.255,375600.0
2009-04-27 14:30:00,11.48,11.53,11.47,11.5,252600.0,10.264,10.3087,10.255,10.2818,252600.0
2009-04-27 15:00:00,11.5,11.54,11.44,11.49,515600.0,10.2818,10.3176,10.2282,10.2729,515600.0
2009-04-27 15:30:00,11.49,11.58,11.46,11.49,1479400.0,10.2729,10.3534,10.2461,10.2729,1479400.0
2009-04-28 09:30:00,11.28,11.5,11.26,11.39,330000.0,10.0851,10.2818,10.0673,10.1835,330000.0
2009-04-28 10:00:00,11.4,11.48,11.38,11.47,490400.0,10.1924,10.264,10.1745,10.255,490400.0
2009-04-28 10:30:00,11.46,11.56,11.42,11.55,560200.0,10.2461,10.3355,10.2103,10.3265,560200.0
2009-04-28 11:00:00,11.55,11.55,11.47,11.52,458800.0,10.3265,10.3265,10.255,10.2997,458800.0
2009-04-28 11:30:00,11.53,11.58,11.49,11.58,359600.0,10.3087,10.3534,10.2729,10.3534,359600.0
2009-04-28 12:00:00,11.58,11.65,11.57,11.63,398800.0,10.3534,10.4159,10.3444,10.3981,398800.0
2009-04-28 12:30:00,11.63,11.72,11.63,11.68,643400.0,10.3981,10.4785,10.3981,10.4428,643400.0
2009-04-28 13:00:00,11.68,11.71,11.63,11.63,361800.0,10.4428,10.4696,10.3981,10.3981,361800.0
2009-04-28 13:30:00,11.63,11.69,11.62,11.64,436400.0,10.3981,10.4517,10.3891,10.407,436400.0
2009-04-28 14:00:00,11.64,11.71,11.64,11.69,640600.0,10.407,10.4696,10.407,10.4517,640600.0
2009-04-28 14:30:00,11.69,11.77,11.69,11.73,804600.0,10.4517,10.5232,10.4517,10.4875,804600.0
2009-04-28 15:00:00,11.73,11.78,11.68,11.68,1058000.0,10.4875,10.5322,10.4428,10.4428,1058000.0
2009-04-28 15:30:00,11.68,11.69,11.63,11.69,1339400.0,10.4428,10.4517,10.3981,10.4517,1339400.0
2009-04-29 09:30:00,11.77,12.18,11.73,12.16,1186400.0,10.5232,10.8898,10.4875,10.8719,1186400.0
2009-04-29 10:00:00,12.17,12.34,12.1,12.32,1838000.0,10.8809,11.0329,10.8183,11.015,1838000.0
2009-04-29 10:30:00,12.31,12.31,12.17,12.19,1070600.0,11.006,11.006,10.8809,10.8987,1070600.0
2009-04-29 11:00:00,12.19,12.31,12.19,12.28,798000.0,10.8987,11.006,10.8987,10.9792,798000.0
2009-04-29 11:30:00,12.28,12.3,12.22,12.22,542400.0,10.9792,10.9971,10.9256,10.9256,542400.0
2009-04-29 12:00:00,12.22,12.27,12.2,12.26,403200.0,10.9256,10.9703,10.9077,10.9613,403200.0
2009-04-29 12:30:00,12.26,12.3,12.24,12.26,742000.0,10.9613,10.9971,10.9434,10.9613,742000.0
2009-04-29 13:00:00,12.26,12.28,12.22,12.27,546000.0,10.9613,10.9792,10.9256,10.9703,546000.0
2009-04-29 13:30:00,12.27,12.32,12.24,12.31,485200.0,10.9703,11.015,10.9434,11.006,485200.0
2009-04-29 14:00:00,12.3,12.33,12.25,12.33,1021200.0,10.9971,11.0239,10.9524,11.0239,1021200.0
2009-04-29 14:30:00,12.33,12.36,12.24,12.28,1506400.0,11.0239,11.0507,10.9434,10.9792,1506400.0
2009-04-29 15:00:00,12.28,12.31,12.17,12.2,1103200.0,10.9792,11.006,10.8809,10.9077,1103200.0
2009-04-29 15:30:00,12.2,12.25,12.12,12.24,1873600.0,10.9077,10.9524,10.8362,10.9434,1873600.0
2009-04-30 09:30:00,12.4,12.56,12.26,12.46,1304400.0,11.0865,11.2295,10.9613,11.1401,1304400.0
2009-04-30 10:00:00,12.46,12.57,12.46,12.47,696000.0,11.1401,11.2385,11.1401,11.1491,696000.0
2009-04-30 10:30:00,12.47,12.53,12.41,12.52,538000.0,11.1491,11.2027,11.0954,11.1938,538000.0
2009-04-30 11:00:00,12.52,12.54,12.47,12.51,289200.0,11.1938,11.2117,11.1491,11.1848,289200.0
2009-04-30 11:30:00,12.5,12.52,12.42,12.43,361800.0,11.1759,11.1938,11.1044,11.1133,361800.0
2009-04-30 12:00:00,12.43,12.46,12.4,12.44,304600.0,11.1133,11.1401,11.0865,11.1223,304600.0
2009-04-30 12:30:00,12.45,12.45,12.31,12.38,730800.0,11.1312,11.1312,11.006,11.0686,730800.0
2009-04-30 13:00:00,12.38,12.44,12.27,12.29,1548800.0,11.0686,11.1223,10.9703,10.9881,1548800.0
2009-04-30 13:30:00,12.28,12.34,12.28,12.34,346600.0,10.9792,11.0329,10.9792,11.0329,346600.0
2009-04-30 14:00:00,12.34,12.42,12.31,12.4,356600.0,11.0329,11.1044,11.006,11.0865,356600.0
2009-04-30 14:30:00,12.4,12.43,12.36,12.4,455600.0,11.0865,11.1133,11.0507,11.0865,455600.0
2009-04-30 15:00:00,12.4,12.4,12.3,12.34,1032800.0,11.0865,11.0865,10.9971,11.0329,1032800.0
2009-04-30 15:30:00,12.34,12.43,12.33,12.4,1351600.0,11.0329,11.1133,11.0239,11.0865,1351600.0
2009-05-01 09:30:00,12.31,12.43,12.21,12.24,1187800.0,11.006,11.1133,10.9166,10.9434,1187800.0
2009-05-01 10:00:00,12.24,12.33,12.13,12.18,801400.0,10.9434,11.0239,10.8451,10.8898,801400.0
2009-05-01 10:30:00,12.18,12.3,12.16,12.29,462200.0,10.8898,10.9971,10.8719,10.9881,462200.0
2009-05-01 11:00:00,12.29,12.41,12.27,12.37,507600.0,10.9881,11.0954,10.9703,11.0597,507600.0
2009-05-01 11:30:00,12.37,12.38,12.31,12.32,247200.0,11.0597,11.0686,11.006,11.015,247200.0
2009-05-01 12:00:00,12.32,12.47,12.32,12.43,413800.0,11.015,11.1491,11.015,11.1133,413800.0
2009-05-01 12:30:00,12.43,12.5,12.41,12.48,843800.0,11.1133,11.1759,11.0954,11.158,843800.0
2009-05-01 13:00:00,12.48,12.52,12.47,12.51,700000.0,11.158,11.1938,11.1491,11.1848,700000.0
2009-05-01 13:30:00,12.52,12.55,12.48,12.52,422800.0,11.1938,11.2206,11.158,11.1938,422800.0
2009-05-01 14:00:00,12.52,12.56,12.49,12.49,416800.0,11.1938,11.2295,11.167,11.167,416800.0
2009-05-01 14:30:00,12.49,12.53,12.47,12.49,510400.0,11.167,11.2027,11.1491,11.167,510400.0
2009-05-01 15:00:00,12.49,12.54,12.4,12.4,1150400.0,11.167,11.2117,11.0865,11.0865,1150400.0
2009-05-01 15:30:00,12.4,12.49,12.36,12.47,1877200.0,11.0865,11.167,11.0507,11.1491,1877200.0
2009-05-04 09:30:00,12.65,12.82,12.59,12.81,2394600.0,11.31,11.462,11.2564,11.4531,2394600.0
2009-05-04 10:00:00,12.81,12.93,12.81,12.88,1210200.0,11.4531,11.5604,11.4531,11.5157,1210200.0
2009-05-04 10:30:00,12.88,12.88,12.81,12.81,1029000.0,11.5157,11.5157,11.4531,11.4531,1029000.0
2009-05-04 11:00:00,12.81,12.96,12.81,12.96,1792400.0,11.4531,11.5872,11.4531,11.5872,1792400.0
2009-05-04 11:30:00,12.96,13.04,12.93,12.97,1286600.0,11.5872,11.6587,11.5604,11.5961,1286600.0
2009-05-04 12:00:00,12.97,13.0,12.85,12.88,1328200.0,11.5961,11.6229,11.4888,11.5157,1328200.0
2009-05-04 12:30:00,12.89,12.95,12.84,12.89,1004800.0,11.5246,11.5782,11.4799,11.5246,1004800.0
2009-05-04 13:00:00,12.9,12.95,12.88,12.93,533000.0,11.5335,11.5782,11.5157,11.5604,533000.0
2009-05-04 13:30:00,12.93,12.95,12.9,12.95,1028400.0,11.5604,11.5782,11.5335,11.5782,1028400.0
2009-05-04 14:00:00,12.95,12.96,12.9,12.93,837000.0,11.5782,11.5872,11.5335,11.5604,837000.0
2009-05-04 14:30:00,12.94,12.96,12.88,12.89,1125800.0,11.5693,11.5872,11.5157,11.5246,1125800.0
2009-05-04 15:00:00,12.89,12.96,12.88,12.93,1351400.0,11.5246,11.5872,11.5157,11.5604,1351400.0
2009-05-04 15:30:00,12.93,12.99,12.89,12.99,2954600.0,11.5604,11.614,11.5246,11.614,2954600.0
2009-05-05 09:30:00,13.52,13.58,13.19,13.55,4080200.0,12.0879,12.1415,11.7928,12.1147,4080200.0
2009-05-05 10:00:00,13.55,13.76,13.53,13.56,3885400.0,12.1147,12.3024,12.0968,12.1236,3885400.0
2009-05-05 10:30:00,13.56,13.65,13.47,13.58,2915400.0,12.1236,12.2041,12.0432,12.1415,2915400.0
2009-05-05 11:00:00,13.58,13.7,13.55,13.56,2139400.0,12.1415,12.2488,12.1147,12.1236,2139400.0
2009-05-05 11:30:00,13.57,13.58,13.47,13.5,1845600.0,12.1326,12.1415,12.0432,12.07,1845600.0
2009-05-05 12:00:00,13.5,13.53,13.4,13.44,1758600.0,12.07,12.0968,11.9806,12.0163,1758600.0
2009-05-05 12:30:00,13.44,13.5,13.42,13.49,932600.0,12.0163,12.07,11.9985,12.061,932600.0
2009-05-05 13:00:00,13.49,13.5,13.39,13.39,906000.0,12.061,12.07,11.9716,11.9716,906000.0
2009-05-05 13:30:00,13.39,13.47,13.38,13.45,792400.0,11.9716,12.0432,11.9627,12.0253,792400.0
2009-05-05 14:00:00,13.45,13.46,13.37,13.38,796200.0,12.0253,12.0342,11.9537,11.9627,796200.0
2009-05-05 14:30:00,13.38,13.45,13.38,13.44,815400.0,11.9627,12.0253,11.9627,12.0163,815400.0
2009-05-05 15:00:00,13.44,13.48,13.4,13.47,1477800.0,12.0163,12.0521,11.9806,12.0432,1477800.0
2009-05-05 15:30:00,13.47,13.58,13.06,13.06,3164400.0,12.0432,12.1415,11.6766,11.6766,3164400.0
2009-05-06 09:30:00,13.63,13.69,13.11,13.17,1835400.0,12.1862,12.2399,11.7213,11.7749,1835400.0
2009-05-06 10:00:00,13.17,13.2,12.95,13.01,1535000.0,11.7749,11.8018,11.5782,11.6319,1535000.0
2009-05-06 10:30:00,13.01,13.28,12.99,13.28,846600.0,11.6319,11.8733,11.614,11.8733,846600.0
2009-05-06 11:00:00,13.28,13.37,13.2,13.21,1120600.0,11.8733,11.9537,11.8018,11.8107,1120600.0
2009-05-06 11:30:00,13.21,13.21,13.09,13.1,956400.0,11.8107,11.8107,11.7034,11.7123,956400.0
2009-05-06 12:00:00,13.09,13.1,12.99,13.08,1043800.0,11.7034,11.7123,11.614,11.6945,1043800.0
2009-05-06 12:30:00,13.09,13.11,13.04,13.05,338000.0,11.7034,11.7213,11.6587,11.6676,338000.0
2009-05-06 13:00:00,13.04,13.06,12.91,12.91,545200.0,11.6587,11.6766,11.5425,11.5425,545200.0
2009-05-06 13:30:00,12.91,13.11,12.9,13.1,846600.0,11.5425,11.7213,11.5335,11.7123,846600.0
2009-05-06 14:00:00,13.1,13.22,13.1,13.22,535600.0,11.7123,11.8196,11.7123,11.8196,535600.0
2009-05-06 14:30:00,13.22,13.24,13.07,13.07,740800.0,11.8196,11.8375,11.6855,11.6855,740800.0
2009-05-06 15:00:00,13.07,13.11,13.04,13.09,1166200.0,11.6855,11.7213,11.6587,11.7034,1166200.0
2009-05-06 15:30:00,13.09,13.17,13.06,13.16,2052600.0,11.7034,11.7749,11.6766,11.766,2052600.0
2009-05-07 09:30:00,13.17,13.28,12.79,12.8,1179600.0,11.7749,11.8733,11.4352,11.4441,1179600.0
2009-05-07 10:00:00,12.8,12.85,12.62,12.65,1183400.0,11.4441,11.4888,11.2832,11.31,1183400.0
2009-05-07 10:30:00,12.65,12.87,12.63,12.79,948400.0,11.31,11.5067,11.2921,11.4352,948400.0
2009-05-07 11:00:00,12.79,12.8,12.69,12.74,1271200.0,11.4352,11.4441,11.3458,11.3905,1271200.0
2009-05-07 11:30:00,12.74,12.88,12.72,12.83,792200.0,11.3905,11.5157,11.3726,11.4709,792200.0
2009-05-07 12:00:00,12.82,12.83,12.73,12.74,735000.0,11.462,11.4709,11.3815,11.3905,735000.0
2009-05-07 12:30:00,12.74,12.8,12.74,12.8,467400.0,11.3905,11.4441,11.3905,11.4441,467400.0
2009-05-07 13:00:00,12.8,12.81,12.71,12.78,593600.0,11.4441,11.4531,11.3637,11.4262,593600.0
2009-05-07 13:30:00,12.79,12.81,12.68,12.73,681400.0,11.4352,11.4531,11.3368,11.3815,681400.0
2009-05-07 14:00:00,12.73,12.74,12.63,12.71,1003800.0,11.3815,11.3905,11.2921,11.3637,1003800.0
2009-05-07 14:30:00,12.71,12.72,12.62,12.63,809000.0,11.3637,11.3726,11.2832,11.2921,809000.0
2009-05-07 15:00:00,12.63,12.68,12.6,12.61,1350400.0,11.2921,11.3368,11.2653,11.2743,1350400.0
2009-05-07 15:30:00,12.61,12.68,12.5,12.63,2619800.0,11.2743,11.3368,11.1759,11.2921,2619800.0
2009-05-08 09:30:00,12.81,12.95,12.78,12.81,936800.0,11.4531,11.5782,11.4262,11.4531,936800.0
2009-05-08 10:00:00,12.81,12.83,12.63,12.68,1278800.0,11.4531,11.4709,11.2921,11.3368,1278800.0
2009-05-08 10:30:00,12.69,12.7,12.56,12.58,821800.0,11.3458,11.3547,11.2295,11.2474,821800.0
2009-05-08 11:00:00,12.58,12.63,12.58,12.6,364200.0,11.2474,11.2921,11.2474,11.2653,364200.0
2009-05-08 11:30:00,12.6,12.62,12.54,12.54,429400.0,11.2653,11.2832,11.2117,11.2117,429400.0
2009-05-08 12:00:00,12.54,12.59,12.51,12.54,550600.0,11.2117,11.2564,11.1848,11.2117,550600.0
2009-05-08 12:30:00,12.54,12.59,12.53,12.59,474000.0,11.2117,11.2564,11.2027,11.2564,474000.0
2009-05-08 13:00:00,12.59,12.61,12.5,12.55,729600.0,11.2564,11.2743,11.1759,11.2206,729600.0
2009-05-08 13:30:00,12.55,12.55,12.48,12.49,504400.0,11.2206,11.2206,11.158,11.167,504400.0
2009-05-08 14:00:00,12.49,12.6,12.49,12.57,778000.0,11.167,11.2653,11.167,11.2385,778000.0
2009-05-08 14:30:00,12.58,12.62,12.55,12.6,614800.0,11.2474,11.2832,11.2206,11.2653,614800.0
2009-05-08 15:00:00,12.6,12.61,12.54,12.58,630600.0,11.2653,11.2743,11.2117,11.2474,630600.0
2009-05-08 15:30:00,12.58,12.6,12.53,12.6,1498200.0,11.2474,11.2653,11.2027,11.2653,1498200.0
2009-05-11 09:30:00,12.29,12.6,12.28,12.58,905200.0,10.9881,11.2653,10.9792,11.2474,905200.0
2009-05-11 10:00:00,12.58,12.77,12.53,12.73,844200.0,11.2474,11.4173,11.2027,11.3815,844200.0
2009-05-11 10:30:00,12.74,12.83,12.7,12.7,491000.0,11.3905,11.4709,11.3547,11.3547,491000.0
2009-05-11 11:00:00,12.7,12.75,12.64,12.72,441600.0,11.3547,11.3994,11.3011,11.3726,441600.0
2009-05-11 11:30:00,12.72,12.76,12.67,12.72,320600.0,11.3726,11.4084,11.3279,11.3726,320600.0
2009-05-11 12:00:00,12.72,12.81,12.7,12.79,283000.0,11.3726,11.4531,11.3547,11.4352,283000.0
2009-05-11 12:30:00,12.79,12.83,12.77,12.8,318000.0,11.4352,11.4709,11.4173,11.4441,318000.0
2009-05-11 13:00:00,12.8,12.88,12.79,12.85,480800.0,11.4441,11.5157,11.4352,11.4888,480800.0
2009-05-11 13:30:00,12.85,12.92,12.83,12.88,326200.0,11.4888,11.5514,11.4709,11.5157,326200.0
2009-05-11 14:00:00,12.88,12.9,12.87,12.9,440800.0,11.5157,11.5335,11.5067,11.5335,440800.0
2009-05-11 14:30:00,12.9,12.92,12.84,12.84,359600.0,11.5335,11.5514,11.4799,11.4799,359600.0
2009-05-11 15:00:00,12.84,12.85,12.78,12.81,600600.0,11.4799,11.4888,11.4262,11.4531,600600.0
2009-05-11 15:30:00,12.81,12.83,12.75,12.76,1128600.0,11.4531,11.4709,11.3994,11.4084,1128600.0
2009-05-12 09:30:00,12.87,12.96,12.6,12.67,547600.0,11.5067,11.5872,11.2653,11.3279,547600.0
2009-05-12 10:00:00,12.67,12.7,12.57,12.67,578800.0,11.3279,11.3547,11.2385,11.3279,578800.0
2009-05-12 10:30:00,12.67,12.7,12.59,12.68,456600.0,11.3279,11.3547,11.2564,11.3368,456600.0
2009-05-12 11:00:00,12.68,12.7,12.64,12.67,469800.0,11.3368,11.3547,11.3011,11.3279,469800.0
2009-05-12 11:30:00,12.66,12.72,12.63,12.7,302600.0,11.319,11.3726,11.2921,11.3547,302600.0
2009-05-12 12:00:00,12.7,12.72,12.62,12.63,388000.0,11.3547,11.3726,11.2832,11.2921,388000.0
2009-05-12 12:30:00,12.63,12.63,12.54,12.55,467200.0,11.2921,11.2921,11.2117,11.2206,467200.0
2009-05-12 13:00:00,12.55,12.6,12.54,12.56,410000.0,11.2206,11.2653,11.2117,11.2295,410000.0
2009-05-12 13:30:00,12.56,12.65,12.54,12.58,511800.0,11.2295,11.31,11.2117,11.2474,511800.0
2009-05-12 14:00:00,12.58,12.66,12.56,12.63,301000.0,11.2474,11.319,11.2295,11.2921,301000.0
2009-05-12 14:30:00,12.63,12.78,12.61,12.75,664200.0,11.2921,11.4262,11.2743,11.3994,664200.0
2009-05-12 15:00:00,12.76,12.82,12.72,12.79,745200.0,11.4084,11.462,11.3726,11.4352,745200.0
2009-05-12 15:30:00,12.79,12.8,12.74,12.8,1058600.0,11.4352,11.4441,11.3905,11.4441,1058600.0
2009-05-13 09:30:00,12.4,12.78,12.35,12.5,1290200.0,11.0865,11.4262,11.0418,11.1759,1290200.0
2009-05-13 10:00:00,12.5,12.5,12.4,12.44,693200.0,11.1759,11.1759,11.0865,11.1223,693200.0
2009-05-13 10:30:00,12.44,12.49,12.39,12.39,597000.0,11.1223,11.167,11.0776,11.0776,597000.0
2009-05-13 11:00:00,12.39,12.46,12.37,12.45,346000.0,11.0776,11.1401,11.0597,11.1312,346000.0
2009-05-13 11:30:00,12.44,12.97,12.4,12.4,531800.0,11.1223,11.5961,11.0865,11.0865,531800.0
2009-05-13 12:00:00,12.4,12.43,12.4,12.41,403800.0,11.0865,11.1133,11.0865,11.0954,403800.0
2009-05-13 12:30:00,12.4,12.41,12.36,12.36,292600.0,11.0865,11.0954,11.0507,11.0507,292600.0
2009-05-13 13:00:00,12.36,12.55,12.31,12.31,283800.0,11.0507,11.2206,11.006,11.006,283800.0
2009-05-13 13:30:00,12.31,12.39,12.29,12.39,906400.0,11.006,11.0776,10.9881,11.0776,906400.0
2009-05-13 14:00:00,12.38,12.4,12.25,12.29,708800.0,11.0686,11.0865,10.9524,10.9881,708800.0
2009-05-13 14:30:00,12.29,12.36,12.24,12.35,403600.0,10.9881,11.0507,10.9434,11.0418,403600.0
2009-05-13 15:00:00,12.35,12.36,12.29,12.3,782000.0,11.0418,11.0507,10.9881,10.9971,782000.0
2009-05-13 15:30:00,12.3,12.36,12.29,12.3,1201000.0,10.9971,11.0507,10.9881,10.9971,1201000.0
2009-05-14 09:30:00,12.29,12.38,12.25,12.34,558800.0,10.9881,11.0686,10.9524,11.0329,558800.0
2009-05-14 10:00:00,12.34,12.5,12.29,12.29,737000.0,11.0329,11.1759,10.9881,10.9881,737000.0
2009-05-14 10:30:00,12.29,12.34,12.27,12.34,360000.0,10.9881,11.0329,10.9703,11.0329,360000.0
2009-05-14 11:00:00,12.34,12.37,12.3,12.31,309200.0,11.0329,11.0597,10.9971,11.006,309200.0
2009-05-14 11:30:00,12.31,12.35,12.28,12.34,271400.0,11.006,11.0418,10.9792,11.0329,271400.0
2009-05-14 12:00:00,12.34,12.41,12.34,12.39,311200.0,11.0329,11.0954,11.0329,11.0776,311200.0
2009-05-14 12:30:00,12.38,12.47,12.38,12.44,399000.0,11.0686,11.1491,11.0686,11.1223,399000.0
2009-05-14 13:00:00,12.44,12.45,12.38,12.39,236200.0,11.1223,11.1312,11.0686,11.0776,236200.0
2009-05-14 13:30:00,12.39,12.47,12.39,12.44,302800.0,11.0776,11.1491,11.0776,11.1223,302800.0
2009-05-14 14:00:00,12.44,12.53,12.43,12.53,473000.0,11.1223,11.2027,11.1133,11.2027,473000.0
2009-05-14 14:30:00,12.53,12.54,12.47,12.52,478600.0,11.2027,11.2117,11.1491,11.1938,478600.0
2009-05-14 15:00:00,12.53,12.54,12.44,12.53,829800.0,11.2027,11.2117,11.1223,11.2027,829800.0
2009-05-14 15:30:00,12.52,12.52,12.43,12.45,1283400.0,11.1938,11.1938,11.1133,11.1312,1283400.0
2009-05-15 09:30:00,12.43,12.75,12.4,12.72,1257800.0,11.1133,11.3994,11.0865,11.3726,1257800.0
2009-05-15 10:00:00,12.72,12.89,12.69,12.86,1315800.0,11.3726,11.5246,11.3458,11.4978,1315800.0
2009-05-15 10:30:00,12.87,12.96,12.85,12.93,467400.0,11.5067,11.5872,11.4888,11.5604,467400.0
2009-05-15 11:00:00,12.93,12.97,12.84,12.9,510600.0,11.5604,11.5961,11.4799,11.5335,510600.0
2009-05-15 11:30:00,12.9,12.9,12.83,12.83,348800.0,11.5335,11.5335,11.4709,11.4709,348800.0
2009-05-15 12:00:00,12.83,12.9,12.81,12.89,416200.0,11.4709,11.5335,11.4531,11.5246,416200.0
2009-05-15 12:30:00,12.89,12.91,12.87,12.9,408000.0,11.5246,11.5425,11.5067,11.5335,408000.0
2009-05-15 13:00:00,12.9,12.94,12.88,12.93,477000.0,11.5335,11.5693,11.5157,11.5604,477000.0
2009-05-15 13:30:00,12.93,12.95,12.87,12.93,679600.0,11.5604,11.5782,11.5067,11.5604,679600.0
2009-05-15 14:00:00,12.93,13.0,12.93,12.95,722200.0,11.5604,11.6229,11.5604,11.5782,722200.0
2009-05-15 14:30:00,12.94,12.94,12.86,12.9,748800.0,11.5693,11.5693,11.4978,11.5335,748800.0
2009-05-15 15:00:00,12.9,12.97,12.88,12.96,726200.0,11.5335,11.5961,11.5157,11.5872,726200.0
2009-05-15 15:30:00,12.97,12.97,12.88,12.88,1387400.0,11.5961,11.5961,11.5157,11.5157,1387400.0
2009-05-18 09:30:00,13.41,13.72,13.27,13.33,3575000.0,11.9895,12.2667,11.8643,11.918,3575000.0
2009-05-18 10:00:00,13.32,13.33,13.13,13.27,1573600.0,11.909,11.918,11.7392,11.8643,1573600.0
2009-05-18 10:30:00,13.27,13.29,13.17,13.23,778600.0,11.8643,11.8822,11.7749,11.8286,778600.0
2009-05-18 11:00:00,13.23,13.24,13.13,13.15,722600.0,11.8286,11.8375,11.7392,11.7571,722600.0
2009-05-18 11:30:00,13.15,13.18,13.04,13.06,1121000.0,11.7571,11.7839,11.6587,11.6766,1121000.0
2009-05-18 12:00:00,13.05,13.2,13.05,13.18,799800.0,11.6676,11.8018,11.6676,11.7839,799800.0
2009-05-18 12:30:00,13.17,13.18,13.13,13.16,844600.0,11.7749,11.7839,11.7392,11.766,844600.0
2009-05-18 13:00:00,13.16,13.17,13.06,13.11,883000.0,11.766,11.7749,11.6766,11.7213,883000.0
2009-05-18 13:30:00,13.11,13.16,13.06,13.09,721200.0,11.7213,11.766,11.6766,11.7034,721200.0
2009-05-18 14:00:00,13.09,13.14,13.08,13.09,795600.0,11.7034,11.7481,11.6945,11.7034,795600.0
2009-05-18 14:30:00,13.09,13.16,13.09,13.14,1227000.0,11.7034,11.766,11.7034,11.7481,1227000.0
2009-05-18 15:00:00,13.14,13.15,13.09,13.11,1031200.0,11.7481,11.7571,11.7034,11.7213,1031200.0
2009-05-18 15:30:00,13.11,13.25,13.06,13.2,3245600.0,11.7213,11.8465,11.6766,11.8018,3245600.0
2009-05-19 09:30:00,12.81,12.96,12.64,12.76,1591600.0,11.4531,11.5872,11.3011,11.4084,1591600.0
2009-05-19 10:00:00,12.76,12.86,12.72,12.86,1174800.0,11.4084,11.4978,11.3726,11.4978,1174800.0
2009-05-19 10:30:00,12.87,12.88,12.79,12.84,602800.0,11.5067,11.5157,11.4352,11.4799,602800.0
2009-05-19 11:00:00,12.84,12.88,12.82,12.86,575600.0,11.4799,11.5157,11.462,11.4978,575600.0
2009-05-19 11:30:00,12.86,12.9,12.86,12.9,697600.0,11.4978,11.5335,11.4978,11.5335,697600.0
2009-05-19 12:00:00,12.9,12.91,12.74,12.78,891200.0,11.5335,11.5425,11.3905,11.4262,891200.0
2009-05-19 12:30:00,12.78,12.8,12.75,12.76,523000.0,11.4262,11.4441,11.3994,11.4084,523000.0
2009-05-19 13:00:00,12.77,12.83,12.76,12.82,448600.0,11.4173,11.4709,11.4084,11.462,448600.0
2009-05-19 13:30:00,12.82,12.86,12.7,12.72,816800.0,11.462,11.4978,11.3547,11.3726,816800.0
2009-05-19 14:00:00,12.72,12.81,12.71,12.81,518600.0,11.3726,11.4531,11.3637,11.4531,518600.0
2009-05-19 14:30:00,12.81,12.9,12.81,12.88,783600.0,11.4531,11.5335,11.4531,11.5157,783600.0
2009-05-19 15:00:00,12.88,12.92,12.88,12.91,542200.0,11.5157,11.5514,11.5157,11.5425,542200.0
2009-05-19 15:30:00,12.91,12.91,12.83,12.84,1570400.0,11.5425,11.5425,11.4709,11.4799,1570400.0
2009-05-20 09:30:00,12.83,13.0,12.78,12.95,656600.0,11.4709,11.6229,11.4262,11.5782,656600.0
2009-05-20 10:00:00,12.96,13.11,12.95,13.05,653800.0,11.5872,11.7213,11.5782,11.6676,653800.0
2009-05-20 10:30:00,13.06,13.15,13.06,13.07,464800.0,11.6766,11.7571,11.6766,11.6855,464800.0
2009-05-20 11:00:00,13.07,13.11,13.01,13.06,605200.0,11.6855,11.7213,11.6319,11.6766,605200.0
2009-05-20 11:30:00,13.06,13.11,12.92,12.95,773400.0,11.6766,11.7213,11.5514,11.5782,773400.0
2009-05-20 12:00:00,12.95,13.03,12.95,13.0,489800.0,11.5782,11.6498,11.5782,11.6229,489800.0
2009-05-20 12:30:00,13.0,13.0,12.85,12.85,323200.0,11.6229,11.6229,11.4888,11.4888,323200.0
2009-05-20 13:00:00,12.85,12.9,12.81,12.9,340000.0,11.4888,11.5335,11.4531,11.5335,340000.0
2009-05-20 13:30:00,12.9,12.97,12.9,12.93,300800.0,11.5335,11.5961,11.5335,11.5604,300800.0
2009-05-20 14:00:00,12.92,12.93,12.85,12.92,589600.0,11.5514,11.5604,11.4888,11.5514,589600.0
2009-05-20 14:30:00,12.92,12.93,12.85,12.88,595000.0,11.5514,11.5604,11.4888,11.5157,595000.0
2009-05-20 15:00:00,12.88,12.9,12.79,12.81,808000.0,11.5157,11.5335,11.4352,11.4531,808000.0
2009-05-20 15:30:00,12.81,12.81,12.7,12.75,1241400.0,11.4531,11.4531,11.3547,11.3994,1241400.0
2009-05-21 09:30:00,12.55,12.74,12.55,12.61,587800.0,11.2206,11.3905,11.2206,11.2743,587800.0
2009-05-21 10:00:00,12.6,12.68,12.47,12.49,764400.0,11.2653,11.3368,11.1491,11.167,764400.0
2009-05-21 10:30:00,12.49,12.61,12.49,12.52,528400.0,11.167,11.2743,11.167,11.1938,528400.0
2009-05-21 11:00:00,12.51,12.54,12.45,12.51,400000.0,11.1848,11.2117,11.1312,11.1848,400000.0
2009-05-21 11:30:00,12.5,12.52,12.47,12.52,227800.0,11.1759,11.1938,11.1491,11.1938,227800.0
2009-05-21 12:00:00,12.52,12.53,12.43,12.44,402000.0,11.1938,11.2027,11.1133,11.1223,402000.0
2009-05-21 12:30:00,12.43,12.5,12.43,12.49,274200.0,11.1133,11.1759,11.1133,11.167,274200.0
2009-05-21 13:00:00,12.49,12.53,12.45,12.46,298200.0,11.167,11.2027,11.1312,11.1401,298200.0
2009-05-21 13:30:00,12.46,12.51,12.43,12.47,330400.0,11.1401,11.1848,11.1133,11.1491,330400.0
2009-05-21 14:00:00,12.48,12.51,12.36,12.37,540400.0,11.158,11.1848,11.0507,11.0597,540400.0
2009-05-21 14:30:00,12.37,12.41,12.3,12.35,831800.0,11.0597,11.0954,10.9971,11.0418,831800.0
2009-05-21 15:00:00,12.35,12.38,12.32,12.34,802600.0,11.0418,11.0686,11.015,11.0329,802600.0
2009-05-21 15:30:00,12.35,12.45,12.35,12.45,2512600.0,11.0418,11.1312,11.0418,11.1312,2512600.0
2009-05-22 09:30:00,12.56,12.6,12.38,12.58,1041800.0,11.2295,11.2653,11.0686,11.2474,1041800.0
2009-05-22 10:00:00,12.59,12.65,12.51,12.61,844400.0,11.2564,11.31,11.1848,11.2743,844400.0
2009-05-22 10:30:00,12.6,12.65,12.53,12.62,445000.0,11.2653,11.31,11.2027,11.2832,445000.0
2009-05-22 11:00:00,12.62,12.72,12.6,12.71,505600.0,11.2832,11.3726,11.2653,11.3637,505600.0
2009-05-22 11:30:00,12.71,12.72,12.63,12.65,336000.0,11.3637,11.3726,11.2921,11.31,336000.0
2009-05-22 12:00:00,12.64,12.72,12.64,12.69,344800.0,11.3011,11.3726,11.3011,11.3458,344800.0
2009-05-22 12:30:00,12.68,12.76,12.67,12.76,255800.0,11.3368,11.4084,11.3279,11.4084,255800.0
2009-05-22 13:00:00,12.76,12.77,12.65,12.65,237600.0,11.4084,11.4173,11.31,11.31,237600.0
2009-05-22 13:30:00,12.66,12.67,12.6,12.66,327200.0,11.319,11.3279,11.2653,11.319,327200.0
2009-05-22 14:00:00,12.65,12.69,12.6,12.61,517400.0,11.31,11.3458,11.2653,11.2743,517400.0
2009-05-22 14:30:00,12.61,12.61,12.56,12.6,459800.0,11.2743,11.2743,11.2295,11.2653,459800.0
2009-05-22 15:00:00,12.59,12.62,12.49,12.54,661600.0,11.2564,11.2832,11.167,11.2117,661600.0
2009-05-22 15:30:00,12.54,12.54,12.4,12.4,1855600.0,11.2117,11.2117,11.0865,11.0865,1855600.0
2009-05-26 09:30:00,12.18,12.58,12.03,12.55,961000.0,10.8898,11.2474,10.7557,11.2206,961000.0
2009-05-26 10:00:00,12.56,12.81,12.55,12.8,1213200.0,11.2295,11.4531,11.2206,11.4441,1213200.0
2009-05-26 10:30:00,12.8,12.88,12.79,12.86,575400.0,11.4441,11.5157,11.4352,11.4978,575400.0
2009-05-26 11:00:00,12.86,12.9,12.86,12.9,590000.0,11.4978,11.5335,11.4978,11.5335,590000.0
2009-05-26 11:30:00,12.9,12.96,12.9,12.93,673800.0,11.5335,11.5872,11.5335,11.5604,673800.0
2009-05-26 12:00:00,12.93,12.94,12.89,12.93,378800.0,11.5604,11.5693,11.5246,11.5604,378800.0
2009-05-26 12:30:00,12.93,12.96,12.88,12.93,436400.0,11.5604,11.5872,11.5157,11.5604,436400.0
2009-05-26 13:00:00,12.93,12.95,12.89,12.94,393200.0,11.5604,11.5782,11.5246,11.5693,393200.0
2009-05-26 13:30:00,12.93,12.96,12.9,12.95,374800.0,11.5604,11.5872,11.5335,11.5782,374800.0
2009-05-26 14:00:00,12.95,12.97,12.9,12.93,525400.0,11.5782,11.5961,11.5335,11.5604,525400.0
2009-05-26 14:30:00,12.93,12.95,12.84,12.85,630800.0,11.5604,11.5782,11.4799,11.4888,630800.0
2009-05-26 15:00:00,12.85,12.9,12.81,12.85,745000.0,11.4888,11.5335,11.4531,11.4888,745000.0
2009-05-26 15:30:00,12.84,12.9,12.8,12.88,1575600.0,11.4799,11.5335,11.4441,11.5157,1575600.0
2009-05-27 09:30:00,12.87,13.02,12.81,12.98,436400.0,11.5067,11.6408,11.4531,11.6051,436400.0
2009-05-27 10:00:00,12.99,13.14,12.87,13.06,968800.0,11.614,11.7481,11.5067,11.6766,968800.0
2009-05-27 10:30:00,13.07,13.24,13.04,13.24,1019400.0,11.6855,11.8375,11.6587,11.8375,1019400.0
2009-05-27 11:00:00,13.24,13.29,13.18,13.28,828000.0,11.8375,11.8822,11.7839,11.8733,828000.0
2009-05-27 11:30:00,13.27,13.32,13.24,13.28,569200.0,11.8643,11.909,11.8375,11.8733,569200.0
2009-05-27 12:00:00,13.28,13.33,13.21,13.22,660400.0,11.8733,11.918,11.8107,11.8196,660400.0
2009-05-27 12:30:00,13.22,13.27,13.13,13.15,459800.0,11.8196,11.8643,11.7392,11.7571,459800.0
2009-05-27 13:00:00,13.15,13.22,13.15,13.18,411600.0,11.7571,11.8196,11.7571,11.7839,411600.0
2009-05-27 13:30:00,13.18,13.18,12.99,13.05,601400.0,11.7839,11.7839,11.614,11.6676,601400.0
2009-05-27 14:00:00,13.05,13.06,12.97,13.05,499400.0,11.6676,11.6766,11.5961,11.6676,499400.0
2009-05-27 14:30:00,13.05,13.1,12.99,13.01,601000.0,11.6676,11.7123,11.614,11.6319,601000.0
2009-05-27 15:00:00,13.01,13.06,12.9,12.92,1015200.0,11.6319,11.6766,11.5335,11.5514,1015200.0
2009-05-27 15:30:00,12.91,12.97,12.87,12.89,1370200.0,11.5425,11.5961,11.5067,11.5246,1370200.0
2009-05-28 09:30:00,13.02,13.13,12.89,12.9,468800.0,11.6408,11.7392,11.5246,11.5335,468800.0
2009-05-28 10:00:00,12.9,12.9,12.68,12.73,634200.0,11.5335,11.5335,11.3368,11.3815,634200.0
2009-05-28 10:30:00,12.74,12.76,12.65,12.72,308000.0,11.3905,11.4084,11.31,11.3726,308000.0
2009-05-28 11:00:00,12.72,12.81,12.65,12.68,586200.0,11.3726,11.4531,11.31,11.3368,586200.0
2009-05-28 11:30:00,12.69,12.75,12.65,12.72,410200.0,11.3458,11.3994,11.31,11.3726,410200.0
2009-05-28 12:00:00,12.72,12.74,12.56,12.6,418200.0,11.3726,11.3905,11.2295,11.2653,418200.0
2009-05-28 12:30:00,12.6,12.64,12.58,12.59,327000.0,11.2653,11.3011,11.2474,11.2564,327000.0
2009-05-28 13:00:00,12.59,12.82,12.59,12.77,709200.0,11.2564,11.462,11.2564,11.4173,709200.0
2009-05-28 13:30:00,12.77,12.8,12.67,12.72,483000.0,11.4173,11.4441,11.3279,11.3726,483000.0
2009-05-28 14:00:00,12.71,12.8,12.7,12.75,669000.0,11.3637,11.4441,11.3547,11.3994,669000.0
2009-05-28 14:30:00,12.75,12.78,12.68,12.71,831200.0,11.3994,11.4262,11.3368,11.3637,831200.0
2009-05-28 15:00:00,12.71,12.74,12.64,12.69,923200.0,11.3637,11.3905,11.3011,11.3458,923200.0
2009-05-28 15:30:00,12.69,12.75,12.66,12.74,2129000.0,11.3458,11.3994,11.319,11.3905,2129000.0
2009-05-29 09:30:00,12.83,12.99,12.71,12.81,1087600.0,11.4709,11.614,11.3637,11.4531,1087600.0
2009-05-29 10:00:00,12.81,12.94,12.72,12.91,807000.0,11.4531,11.5693,11.3726,11.5425,807000.0
2009-05-29 10:30:00,12.92,12.99,12.9,12.93,803800.0,11.5514,11.614,11.5335,11.5604,803800.0
2009-05-29 11:00:00,12.93,12.93,12.78,12.79,448400.0,11.5604,11.5604,11.4262,11.4352,448400.0
2009-05-29 11:30:00,12.78,12.81,12.67,12.68,975200.0,11.4262,11.4531,11.3279,11.3368,975200.0
2009-05-29 12:00:00,12.67,12.68,12.64,12.67,701200.0,11.3279,11.3368,11.3011,11.3279,701200.0
2009-05-29 12:30:00,12.67,12.67,12.63,12.65,427400.0,11.3279,11.3279,11.2921,11.31,427400.0
2009-05-29 13:00:00,12.65,12.65,12.61,12.63,617400.0,11.31,11.31,11.2743,11.2921,617400.0
2009-05-29 13:30:00,12.63,12.67,12.63,12.67,876400.0,11.2921,11.3279,11.2921,11.3279,876400.0
2009-05-29 14:00:00,12.67,12.67,12.59,12.6,616600.0,11.3279,11.3279,11.2564,11.2653,616600.0
2009-05-29 14:30:00,12.6,12.64,12.59,12.62,1815600.0,11.2653,11.3011,11.2564,11.2832,1815600.0
2009-05-29 15:00:00,12.62,12.62,12.56,12.58,1416000.0,11.2832,11.2832,11.2295,11.2474,1416000.0
2009-05-29 15:30:00,12.59,12.65,12.56,12.6,4405800.0,11.2564,11.31,11.2295,11.2653,4405800.0
2009-06-01 09:30:00,12.84,13.13,12.8,13.1,1419800.0,11.4799,11.7392,11.4441,11.7123,1419800.0
2009-06-01 10:00:00,13.1,13.28,13.1,13.25,1195800.0,11.7123,11.8733,11.7123,11.8465,1195800.0
2009-06-01 10:30:00,13.25,13.31,13.22,13.29,797000.0,11.8465,11.9001,11.8196,11.8822,797000.0
2009-06-01 11:00:00,13.3,13.44,13.3,13.39,868400.0,11.8912,12.0163,11.8912,11.9716,868400.0
2009-06-01 11:30:00,13.39,13.4,13.34,13.38,294200.0,11.9716,11.9806,11.9269,11.9627,294200.0
2009-06-01 12:00:00,13.38,13.38,13.35,13.37,236600.0,11.9627,11.9627,11.9359,11.9537,236600.0
2009-06-01 12:30:00,13.37,13.38,13.28,13.29,664800.0,11.9537,11.9627,11.8733,11.8822,664800.0
2009-06-01 13:00:00,13.29,13.29,13.24,13.24,478600.0,11.8822,11.8822,11.8375,11.8375,478600.0
2009-06-01 13:30:00,13.25,13.3,13.22,13.27,442000.0,11.8465,11.8912,11.8196,11.8643,442000.0
2009-06-01 14:00:00,13.27,13.31,13.26,13.28,931800.0,11.8643,11.9001,11.8554,11.8733,931800.0
2009-06-01 14:30:00,13.28,13.31,13.24,13.3,1044600.0,11.8733,11.9001,11.8375,11.8912,1044600.0
2009-06-01 15:00:00,13.3,13.31,13.23,13.3,676000.0,11.8912,11.9001,11.8286,11.8912,676000.0
2009-06-01 15:30:00,13.3,13.31,13.25,13.29,1888800.0,11.8912,11.9001,11.8465,11.8822,1888800.0
2009-06-02 09:30:00,13.38,13.45,13.22,13.34,739000.0,11.9627,12.0253,11.8196,11.9269,739000.0
2009-06-02 10:00:00,13.34,13.43,13.28,13.34,847800.0,11.9269,12.0074,11.8733,11.9269,847800.0
2009-06-02 10:30:00,13.33,13.4,13.3,13.37,540800.0,11.918,11.9806,11.8912,11.9537,540800.0
2009-06-02 11:00:00,13.37,13.4,13.36,13.37,309800.0,11.9537,11.9806,11.9448,11.9537,309800.0
2009-06-02 11:30:00,13.37,13.37,13.31,13.31,390000.0,11.9537,11.9537,11.9001,11.9001,390000.0
2009-06-02 12:00:00,13.32,13.36,13.27,13.28,355800.0,11.909,11.9448,11.8643,11.8733,355800.0
2009-06-02 12:30:00,13.28,13.36,13.27,13.34,371800.0,11.8733,11.9448,11.8643,11.9269,371800.0
2009-06-02 13:00:00,13.35,13.36,13.3,13.35,254600.0,11.9359,11.9448,11.8912,11.9359,254600.0
2009-06-02 13:30:00,13.34,13.38,13.33,13.35,266800.0,11.9269,11.9627,11.918,11.9359,266800.0
2009-06-02 14:00:00,13.35,13.38,13.31,13.36,313800.0,11.9359,11.9627,11.9001,11.9448,313800.0
2009-06-02 14:30:00,13.36,13.37,13.31,13.34,426600.0,11.9448,11.9537,11.9001,11.9269,426600.0
2009-06-02 15:00:00,13.35,13.41,13.35,13.35,712000.0,11.9359,11.9895,11.9359,11.9359,712000.0
2009-06-02 15:30:00,13.36,13.4,13.32,13.34,1450000.0,11.9448,11.9806,11.909,11.9269,1450000.0
2009-06-03 09:30:00,13.29,13.3,13.04,13.18,572400.0,11.8822,11.8912,11.6587,11.7839,572400.0
2009-06-03 10:00:00,13.16,13.25,13.11,13.12,913200.0,11.766,11.8465,11.7213,11.7302,913200.0
2009-06-03 10:30:00,13.12,13.13,13.06,13.09,499000.0,11.7302,11.7392,11.6766,11.7034,499000.0
2009-06-03 11:00:00,13.09,13.13,13.02,13.1,457400.0,11.7034,11.7392,11.6408,11.7123,457400.0
2009-06-03 11:30:00,13.1,13.13,13.05,13.1,398000.0,11.7123,11.7392,11.6676,11.7123,398000.0
2009-06-03 12:00:00,13.1,13.1,13.05,13.05,313800.0,11.7123,11.7123,11.6676,11.6676,313800.0
2009-06-03 12:30:00,13.05,13.06,13.01,13.02,281000.0,11.6676,11.6766,11.6319,11.6408,281000.0
2009-06-03 13:00:00,13.02,13.02,12.9,12.92,581600.0,11.6408,11.6408,11.5335,11.5514,581600.0
2009-06-03 13:30:00,12.92,12.94,12.87,12.88,364800.0,11.5514,11.5693,11.5067,11.5157,364800.0
2009-06-03 14:00:00,12.88,12.88,12.84,12.86,612000.0,11.5157,11.5157,11.4799,11.4978,612000.0
2009-06-03 14:30:00,12.85,12.9,12.83,12.88,559800.0,11.4888,11.5335,11.4709,11.5157,559800.0
2009-06-03 15:00:00,12.87,12.9,12.86,12.89,693800.0,11.5067,11.5335,11.4978,11.5246,693800.0
2009-06-03 15:30:00,12.88,12.99,12.87,12.97,1646400.0,11.5157,11.614,11.5067,11.5961,1646400.0
2009-06-04 09:30:00,13.03,13.22,12.97,13.2,690200.0,11.6498,11.8196,11.5961,11.8018,690200.0
2009-06-04 10:00:00,13.21,13.21,13.08,13.12,803600.0,11.8107,11.8107,11.6945,11.7302,803600.0
2009-06-04 10:30:00,13.12,13.15,13.02,13.13,709600.0,11.7302,11.7571,11.6408,11.7392,709600.0
2009-06-04 11:00:00,13.13,13.18,13.1,13.17,345800.0,11.7392,11.7839,11.7123,11.7749,345800.0
2009-06-04 11:30:00,13.17,13.24,13.15,13.19,546600.0,11.7749,11.8375,11.7571,11.7928,546600.0
2009-06-04 12:00:00,13.2,13.26,13.18,13.25,372000.0,11.8018,11.8554,11.7839,11.8465,372000.0
2009-06-04 12:30:00,13.26,13.33,13.24,13.33,740800.0,11.8554,11.918,11.8375,11.918,740800.0
2009-06-04 13:00:00,13.33,13.4,13.3,13.37,971200.0,11.918,11.9806,11.8912,11.9537,971200.0
2009-06-04 13:30:00,13.36,13.44,13.36,13.4,952800.0,11.9448,12.0163,11.9448,11.9806,952800.0
2009-06-04 14:00:00,13.4,13.4,13.31,13.35,551800.0,11.9806,11.9806,11.9001,11.9359,551800.0
2009-06-04 14:30:00,13.36,13.4,13.32,13.35,637800.0,11.9448,11.9806,11.909,11.9359,637800.0
2009-06-04 15:00:00,13.35,13.4,13.31,13.38,721000.0,11.9359,11.9806,11.9001,11.9627,721000.0
2009-06-04 15:30:00,13.38,13.43,13.33,13.4,1736800.0,11.9627,12.0074,11.918,11.9806,1736800.0
2009-06-05 09:30:00,13.43,13.56,13.28,13.48,1152800.0,12.0074,12.1236,11.8733,12.0521,1152800.0
2009-06-05 10:00:00,13.48,13.49,13.31,13.36,768800.0,12.0521,12.061,11.9001,11.9448,768800.0
2009-06-05 10:30:00,13.35,13.5,13.31,13.49,456800.0,11.9359,12.07,11.9001,12.061,456800.0
2009-06-05 11:00:00,13.49,13.55,13.47,13.52,372000.0,12.061,12.1147,12.0432,12.0879,372000.0
2009-06-05 11:30:00,13.53,13.53,13.44,13.53,283400.0,12.0968,12.0968,12.0163,12.0968,283400.0
2009-06-05 12:00:00,13.52,13.56,13.5,13.56,297400.0,12.0879,12.1236,12.07,12.1236,297400.0
2009-06-05 12:30:00,13.56,13.63,13.54,13.63,488600.0,12.1236,12.1862,12.1057,12.1862,488600.0
2009-06-05 13:00:00,13.63,13.64,13.59,13.62,478200.0,12.1862,12.1951,12.1504,12.1773,478200.0
2009-06-05 13:30:00,13.61,13.68,13.61,13.63,771000.0,12.1683,12.2309,12.1683,12.1862,771000.0
2009-06-05 14:00:00,13.63,13.65,13.56,13.58,976200.0,12.1862,12.2041,12.1236,12.1415,976200.0
2009-06-05 14:30:00,13.58,13.62,13.55,13.56,819800.0,12.1415,12.1773,12.1147,12.1236,819800.0
2009-06-05 15:00:00,13.56,13.63,13.53,13.58,1105400.0,12.1236,12.1862,12.0968,12.1415,1105400.0
2009-06-05 15:30:00,13.58,13.68,13.56,13.62,2199600.0,12.1415,12.2309,12.1236,12.1773,2199600.0
2009-06-08 09:30:00,13.51,13.54,13.37,13.38,1863400.0,12.0789,12.1057,11.9537,11.9627,1863400.0
2009-06-08 10:00:00,13.38,13.41,13.3,13.35,664000.0,11.9627,11.9895,11.8912,11.9359,664000.0
2009-06-08 10:30:00,13.35,13.44,13.34,13.4,342600.0,11.9359,12.0163,11.9269,11.9806,342600.0
2009-06-08 11:00:00,13.4,13.45,13.34,13.35,471600.0,11.9806,12.0253,11.9269,11.9359,471600.0
2009-06-08 11:30:00,13.35,13.36,13.31,13.34,425400.0,11.9359,11.9448,11.9001,11.9269,425400.0
2009-06-08 12:00:00,13.34,13.35,13.28,13.29,400400.0,11.9269,11.9359,11.8733,11.8822,400400.0
2009-06-08 12:30:00,13.29,13.3,13.27,13.3,417800.0,11.8822,11.8912,11.8643,11.8912,417800.0
2009-06-08 13:00:00,13.3,13.35,13.28,13.31,348200.0,11.8912,11.9359,11.8733,11.9001,348200.0
2009-06-08 13:30:00,13.32,13.4,13.3,13.38,497000.0,11.909,11.9806,11.8912,11.9627,497000.0
2009-06-08 14:00:00,13.38,13.38,13.35,13.38,275400.0,11.9627,11.9627,11.9359,11.9627,275400.0
2009-06-08 14:30:00,13.38,13.42,13.36,13.41,363600.0,11.9627,11.9985,11.9448,11.9895,363600.0
2009-06-08 15:00:00,13.41,13.56,13.4,13.54,723400.0,11.9895,12.1236,11.9806,12.1057,723400.0
2009-06-08 15:30:00,13.55,13.64,13.54,13.55,1970800.0,12.1147,12.1951,12.1057,12.1147,1970800.0
2009-06-09 09:30:00,13.54,13.86,13.51,13.72,1044800.0,12.1057,12.3918,12.0789,12.2667,1044800.0
2009-06-09 10:00:00,13.74,13.81,13.67,13.73,824600.0,12.2846,12.3471,12.222,12.2756,824600.0
2009-06-09 10:30:00,13.74,13.78,13.67,13.74,488800.0,12.2846,12.3203,12.222,12.2846,488800.0
2009-06-09 11:00:00,13.74,13.77,13.71,13.73,905000.0,12.2846,12.3114,12.2577,12.2756,905000.0
2009-06-09 11:30:00,13.72,13.76,13.71,13.73,452000.0,12.2667,12.3024,12.2577,12.2756,452000.0
2009-06-09 12:00:00,13.73,13.79,13.72,13.75,1769400.0,12.2756,12.3293,12.2667,12.2935,1769400.0
2009-06-09 12:30:00,13.75,13.78,13.72,13.78,1402400.0,12.2935,12.3203,12.2667,12.3203,1402400.0
2009-06-09 13:00:00,13.78,13.79,13.73,13.78,830800.0,12.3203,12.3293,12.2756,12.3203,830800.0
2009-06-09 13:30:00,13.78,13.79,13.74,13.77,566800.0,12.3203,12.3293,12.2846,12.3114,566800.0
2009-06-09 14:00:00,13.77,13.78,13.73,13.74,675800.0,12.3114,12.3203,12.2756,12.2846,675800.0
2009-06-09 14:30:00,13.75,13.77,13.71,13.76,972000.0,12.2935,12.3114,12.2577,12.3024,972000.0
2009-06-09 15:00:00,13.76,13.77,13.71,13.75,811800.0,12.3024,12.3114,12.2577,12.2935,811800.0
2009-06-09 15:30:00,13.75,13.76,13.69,13.72,2123400.0,12.2935,12.3024,12.2399,12.2667,2123400.0
2009-06-10 09:30:00,13.72,13.83,13.52,13.55,1139400.0,12.2667,12.365,12.0879,12.1147,1139400.0
2009-06-10 10:00:00,13.55,13.56,13.4,13.49,925000.0,12.1147,12.1236,11.9806,12.061,925000.0
2009-06-10 10:30:00,13.49,13.53,13.39,13.4,662400.0,12.061,12.0968,11.9716,11.9806,662400.0
2009-06-10 11:00:00,13.4,13.4,13.25,13.27,838600.0,11.9806,11.9806,11.8465,11.8643,838600.0
2009-06-10 11:30:00,13.27,13.31,13.24,13.25,686200.0,11.8643,11.9001,11.8375,11.8465,686200.0
2009-06-10 12:00:00,13.25,13.35,13.24,13.33,862000.0,11.8465,11.9359,11.8375,11.918,862000.0
2009-06-10 12:30:00,13.34,13.37,13.29,13.29,629200.0,11.9269,11.9537,11.8822,11.8822,629200.0
2009-06-10 13:00:00,13.29,13.3,13.22,13.24,790000.0,11.8822,11.8912,11.8196,11.8375,790000.0
2009-06-10 13:30:00,13.24,13.24,13.13,13.19,989200.0,11.8375,11.8375,11.7392,11.7928,989200.0
2009-06-10 14:00:00,13.19,13.22,13.14,13.18,993800.0,11.7928,11.8196,11.7481,11.7839,993800.0
2009-06-10 14:30:00,13.18,13.24,13.13,13.21,1391400.0,11.7839,11.8375,11.7392,11.8107,1391400.0
2009-06-10 15:00:00,13.21,13.21,13.12,13.15,1421600.0,11.8107,11.8107,11.7302,11.7571,1421600.0
2009-06-10 15:30:00,13.15,13.3,13.15,13.28,2654600.0,11.7571,11.8912,11.7571,11.8733,2654600.0
2009-06-11 09:30:00,13.3,13.54,13.22,13.52,1046600.0,11.8912,12.1057,11.8196,12.0879,1046600.0
2009-06-11 10:00:00,13.52,13.54,13.42,13.45,658200.0,12.0879,12.1057,11.9985,12.0253,658200.0
2009-06-11 10:30:00,13.45,13.47,13.4,13.42,434600.0,12.0253,12.0432,11.9806,11.9985,434600.0
2009-06-11 11:00:00,13.42,13.47,13.39,13.43,527400.0,11.9985,12.0432,11.9716,12.0074,527400.0
2009-06-11 11:30:00,13.42,13.45,13.39,13.42,313600.0,11.9985,12.0253,11.9716,11.9985,313600.0
2009-06-11 12:00:00,13.42,13.42,13.34,13.36,463000.0,11.9985,11.9985,11.9269,11.9448,463000.0
2009-06-11 12:30:00,13.36,13.45,13.36,13.42,445800.0,11.9448,12.0253,11.9448,11.9985,445800.0
2009-06-11 13:00:00,13.42,13.47,13.39,13.45,439600.0,11.9985,12.0432,11.9716,12.0253,439600.0
2009-06-11 13:30:00,13.46,13.47,13.4,13.44,455600.0,12.0342,12.0432,11.9806,12.0163,455600.0
2009-06-11 14:00:00,13.44,13.44,13.37,13.37,901200.0,12.0163,12.0163,11.9537,11.9537,901200.0
2009-06-11 14:30:00,13.38,13.42,13.31,13.4,771800.0,11.9627,11.9985,11.9001,11.9806,771800.0
2009-06-11 15:00:00,13.4,13.4,13.35,13.35,654200.0,11.9806,11.9806,11.9359,11.9359,654200.0
2009-06-11 15:30:00,13.35,13.37,13.26,13.29,1856600.0,11.9359,11.9537,11.8554,11.8822,1856600.0
2009-06-12 09:30:00,13.24,13.3,13.15,13.2,755800.0,11.8375,11.8912,11.7571,11.8018,755800.0
2009-06-12 10:00:00,13.2,13.29,13.13,13.22,698000.0,11.8018,11.8822,11.7392,11.8196,698000.0
2009-06-12 10:30:00,13.22,13.35,13.2,13.31,834400.0,11.8196,11.9359,11.8018,11.9001,834400.0
2009-06-12 11:00:00,13.31,13.33,13.22,13.28,633200.0,11.9001,11.918,11.8196,11.8733,633200.0
2009-06-12 11:30:00,13.28,13.29,13.21,13.27,269000.0,11.8733,11.8822,11.8107,11.8643,269000.0
2009-06-12 12:00:00,13.26,13.33,13.24,13.27,430800.0,11.8554,11.918,11.8375,11.8643,430800.0
2009-06-12 12:30:00,13.28,13.31,13.22,13.27,437400.0,11.8733,11.9001,11.8196,11.8643,437400.0
2009-06-12 13:00:00,13.28,13.31,13.22,13.24,520200.0,11.8733,11.9001,11.8196,11.8375,520200.0
2009-06-12 13:30:00,13.24,13.31,13.23,13.31,334200.0,11.8375,11.9001,11.8286,11.9001,334200.0
2009-06-12 14:00:00,13.31,13.32,13.25,13.3,481200.0,11.9001,11.909,11.8465,11.8912,481200.0
2009-06-12 14:30:00,13.3,13.4,13.3,13.38,775200.0,11.8912,11.9806,11.8912,11.9627,775200.0
2009-06-12 15:00:00,13.38,13.44,13.37,13.4,957000.0,11.9627,12.0163,11.9537,11.9806,957000.0
2009-06-12 15:30:00,13.4,13.42,13.32,13.41,1311200.0,11.9806,11.9985,11.909,11.9895,1311200.0
2009-06-15 09:30:00,13.3,13.36,13.03,13.12,539800.0,11.8912,11.9448,11.6498,11.7302,539800.0
2009-06-15 10:00:00,13.12,13.12,12.99,12.99,380000.0,11.7302,11.7302,11.614,11.614,380000.0
2009-06-15 10:30:00,12.99,13.05,12.92,12.97,733800.0,11.614,11.6676,11.5514,11.5961,733800.0
2009-06-15 11:00:00,12.98,13.0,12.9,12.93,343400.0,11.6051,11.6229,11.5335,11.5604,343400.0
2009-06-15 11:30:00,12.93,12.94,12.85,12.87,457200.0,11.5604,11.5693,11.4888,11.5067,457200.0
2009-06-15 12:00:00,12.87,12.88,12.81,12.86,419800.0,11.5067,11.5157,11.4531,11.4978,419800.0
2009-06-15 12:30:00,12.86,12.88,12.83,12.86,421000.0,11.4978,11.5157,11.4709,11.4978,421000.0
2009-06-15 13:00:00,12.86,12.86,12.8,12.83,727800.0,11.4978,11.4978,11.4441,11.4709,727800.0
2009-06-15 13:30:00,12.83,12.83,12.77,12.81,760000.0,11.4709,11.4709,11.4173,11.4531,760000.0
2009-06-15 14:00:00,12.81,12.85,12.8,12.83,577000.0,11.4531,11.4888,11.4441,11.4709,577000.0
2009-06-15 14:30:00,12.82,12.86,12.8,12.84,706200.0,11.462,11.4978,11.4441,11.4799,706200.0
2009-06-15 15:00:00,12.84,12.88,12.81,12.86,1034600.0,11.4799,11.5157,11.4531,11.4978,1034600.0
2009-06-15 15:30:00,12.86,12.91,12.84,12.9,2022800.0,11.4978,11.5425,11.4799,11.5335,2022800.0
2009-06-16 09:30:00,13.15,13.15,13.0,13.1,748400.0,11.7571,11.7571,11.6229,11.7123,748400.0
2009-06-16 10:00:00,13.1,13.15,12.97,13.03,835800.0,11.7123,11.7571,11.5961,11.6498,835800.0
2009-06-16 10:30:00,13.02,13.06,12.99,13.05,482800.0,11.6408,11.6766,11.614,11.6676,482800.0
2009-06-16 11:00:00,13.05,13.05,13.0,13.02,513600.0,11.6676,11.6676,11.6229,11.6408,513600.0
2009-06-16 11:30:00,13.02,13.02,12.98,12.99,284200.0,11.6408,11.6408,11.6051,11.614,284200.0
2009-06-16 12:00:00,12.99,13.04,12.97,13.03,401600.0,11.614,11.6587,11.5961,11.6498,401600.0
2009-06-16 12:30:00,13.02,13.03,12.87,12.94,366200.0,11.6408,11.6498,11.5067,11.5693,366200.0
2009-06-16 13:00:00,12.94,12.94,12.9,12.92,366000.0,11.5693,11.5693,11.5335,11.5514,366000.0
2009-06-16 13:30:00,12.92,12.95,12.88,12.9,499200.0,11.5514,11.5782,11.5157,11.5335,499200.0
2009-06-16 14:00:00,12.88,12.88,12.77,12.78,863400.0,11.5157,11.5157,11.4173,11.4262,863400.0
2009-06-16 14:30:00,12.78,12.87,12.75,12.86,603800.0,11.4262,11.5067,11.3994,11.4978,603800.0
2009-06-16 15:00:00,12.86,12.88,12.8,12.81,986200.0,11.4978,11.5157,11.4441,11.4531,986200.0
2009-06-16 15:30:00,12.81,12.86,12.74,12.74,1588200.0,11.4531,11.4978,11.3905,11.3905,1588200.0
2009-06-17 09:30:00,12.97,12.99,12.69,12.72,800400.0,11.5961,11.614,11.3458,11.3726,800400.0
2009-06-17 10:00:00,12.72,12.85,12.72,12.77,625000.0,11.3726,11.4888,11.3726,11.4173,625000.0
2009-06-17 10:30:00,12.76,12.84,12.71,12.83,675200.0,11.4084,11.4799,11.3637,11.4709,675200.0
2009-06-17 11:00:00,12.83,12.88,12.79,12.87,558400.0,11.4709,11.5157,11.4352,11.5067,558400.0
2009-06-17 11:30:00,12.87,12.93,12.85,12.91,498600.0,11.5067,11.5604,11.4888,11.5425,498600.0
2009-06-17 12:00:00,12.91,12.97,12.9,12.92,406400.0,11.5425,11.5961,11.5335,11.5514,406400.0
2009-06-17 12:30:00,12.92,12.94,12.86,12.89,419600.0,11.5514,11.5693,11.4978,11.5246,419600.0
2009-06-17 13:00:00,12.88,12.92,12.87,12.9,461600.0,11.5157,11.5514,11.5067,11.5335,461600.0
2009-06-17 13:30:00,12.91,12.97,12.9,12.93,622200.0,11.5425,11.5961,11.5335,11.5604,622200.0
2009-06-17 14:00:00,12.93,12.99,12.9,12.99,487800.0,11.5604,11.614,11.5335,11.614,487800.0
2009-06-17 14:30:00,12.99,12.99,12.9,12.93,271600.0,11.614,11.614,11.5335,11.5604,271600.0
2009-06-17 15:00:00,12.93,12.94,12.87,12.88,570800.0,11.5604,11.5693,11.5067,11.5157,570800.0
2009-06-17 15:30:00,12.87,12.93,12.85,12.87,1241800.0,11.5067,11.5604,11.4888,11.5067,1241800.0
2009-06-18 09:30:00,13.05,13.05,12.69,12.85,816800.0,11.6676,11.6676,11.3458,11.4888,816800.0
2009-06-18 10:00:00,12.85,12.98,12.85,12.86,899800.0,11.4888,11.6051,11.4888,11.4978,899800.0
2009-06-18 10:30:00,12.86,12.89,12.76,12.79,510800.0,11.4978,11.5246,11.4084,11.4352,510800.0
2009-06-18 11:00:00,12.79,12.87,12.79,12.79,547000.0,11.4352,11.5067,11.4352,11.4352,547000.0
2009-06-18 11:30:00,12.8,12.81,12.72,12.81,530200.0,11.4441,11.4531,11.3726,11.4531,530200.0
2009-06-18 12:00:00,12.81,12.85,12.76,12.79,521200.0,11.4531,11.4888,11.4084,11.4352,521200.0
2009-06-18 12:30:00,12.79,12.83,12.76,12.82,377000.0,11.4352,11.4709,11.4084,11.462,377000.0
2009-06-18 13:00:00,12.82,12.86,12.79,12.82,367600.0,11.462,11.4978,11.4352,11.462,367600.0
2009-06-18 13:30:00,12.82,12.85,12.79,12.8,436000.0,11.462,11.4888,11.4352,11.4441,436000.0
2009-06-18 14:00:00,12.81,12.85,12.79,12.84,327800.0,11.4531,11.4888,11.4352,11.4799,327800.0
2009-06-18 14:30:00,12.84,12.85,12.81,12.83,385400.0,11.4799,11.4888,11.4531,11.4709,385400.0
2009-06-18 15:00:00,12.84,12.86,12.79,12.81,496800.0,11.4799,11.4978,11.4352,11.4531,496800.0
2009-06-18 15:30:00,12.81,12.83,12.76,12.81,993600.0,11.4531,11.4709,11.4084,11.4531,993600.0
2009-06-19 09:30:00,13.03,13.12,12.85,13.1,3132000.0,11.6498,11.7302,11.4888,11.7123,3132000.0
2009-06-19 10:00:00,13.09,13.13,13.01,13.02,958600.0,11.7034,11.7392,11.6319,11.6408,958600.0
2009-06-19 10:30:00,13.01,13.06,12.99,13.04,544800.0,11.6319,11.6766,11.614,11.6587,544800.0
2009-06-19 11:00:00,13.05,13.06,12.96,12.96,559600.0,11.6676,11.6766,11.5872,11.5872,559600.0
2009-06-19 11:30:00,12.96,12.99,12.94,12.97,231200.0,11.5872,11.614,11.5693,11.5961,231200.0
2009-06-19 12:00:00,12.97,12.97,12.89,12.92,383200.0,11.5961,11.5961,11.5246,11.5514,383200.0
2009-06-19 12:30:00,12.92,12.93,12.87,12.88,188400.0,11.5514,11.5604,11.5067,11.5157,188400.0
2009-06-19 13:00:00,12.87,12.89,12.8,12.81,337400.0,11.5067,11.5246,11.4441,11.4531,337400.0
2009-06-19 13:30:00,12.81,12.87,12.81,12.81,397800.0,11.4531,11.5067,11.4531,11.4531,397800.0
2009-06-19 14:00:00,12.81,12.83,12.72,12.76,364800.0,11.4531,11.4709,11.3726,11.4084,364800.0
2009-06-19 14:30:00,12.76,12.81,12.76,12.8,278200.0,11.4084,11.4531,11.4084,11.4441,278200.0
2009-06-19 15:00:00,12.8,12.86,12.78,12.86,660400.0,11.4441,11.4978,11.4262,11.4978,660400.0
2009-06-19 15:30:00,12.86,12.89,12.81,12.85,1128200.0,11.4978,11.5246,11.4531,11.4888,1128200.0
2009-06-22 09:30:00,12.68,12.76,12.51,12.57,1221200.0,11.3368,11.4084,11.1848,11.2385,1221200.0
2009-06-22 10:00:00,12.57,12.57,12.51,12.52,433000.0,11.2385,11.2385,11.1848,11.1938,433000.0
2009-06-22 10:30:00,12.52,12.52,12.45,12.48,606000.0,11.1938,11.1938,11.1312,11.158,606000.0
2009-06-22 11:00:00,12.48,12.56,12.45,12.54,325200.0,11.158,11.2295,11.1312,11.2117,325200.0
2009-06-22 11:30:00,12.53,12.53,12.46,12.47,280800.0,11.2027,11.2027,11.1401,11.1491,280800.0
2009-06-22 12:00:00,12.47,12.5,12.44,12.47,276800.0,11.1491,11.1759,11.1223,11.1491,276800.0
2009-06-22 12:30:00,12.48,12.49,12.42,12.46,343200.0,11.158,11.167,11.1044,11.1401,343200.0
2009-06-22 13:00:00,12.46,12.47,12.42,12.44,211400.0,11.1401,11.1491,11.1044,11.1223,211400.0
2009-06-22 13:30:00,12.43,12.49,12.43,12.49,348600.0,11.1133,11.167,11.1133,11.167,348600.0
2009-06-22 14:00:00,12.48,12.52,12.44,12.48,502200.0,11.158,11.1938,11.1223,11.158,502200.0
2009-06-22 14:30:00,12.47,12.53,12.47,12.5,385000.0,11.1491,11.2027,11.1491,11.1759,385000.0
2009-06-22 15:00:00,12.5,12.52,12.47,12.51,474400.0,11.1759,11.1938,11.1491,11.1848,474400.0
2009-06-22 15:30:00,12.52,12.55,12.44,12.45,1364200.0,11.1938,11.2206,11.1223,11.1312,1364200.0
2009-06-23 09:30:00,12.52,12.56,12.38,12.38,629000.0,11.1938,11.2295,11.0686,11.0686,629000.0
2009-06-23 10:00:00,12.38,12.4,12.22,12.24,936000.0,11.0686,11.0865,10.9256,10.9434,936000.0
2009-06-23 10:30:00,12.24,12.38,12.24,12.37,687600.0,10.9434,11.0686,10.9434,11.0597,687600.0
2009-06-23 11:00:00,12.37,12.38,12.31,12.37,364800.0,11.0597,11.0686,11.006,11.0597,364800.0
2009-06-23 11:30:00,12.38,12.41,12.37,12.39,261400.0,11.0686,11.0954,11.0597,11.0776,261400.0
2009-06-23 12:00:00,12.39,12.39,12.33,12.33,269400.0,11.0776,11.0776,11.0239,11.0239,269400.0
2009-06-23 12:30:00,12.33,12.37,12.33,12.34,298600.0,11.0239,11.0597,11.0239,11.0329,298600.0
2009-06-23 13:00:00,12.35,12.42,12.34,12.38,394800.0,11.0418,11.1044,11.0329,11.0686,394800.0
2009-06-23 13:30:00,12.38,12.4,12.32,12.33,207800.0,11.0686,11.0865,11.015,11.0239,207800.0
2009-06-23 14:00:00,12.32,12.41,12.31,12.4,315600.0,11.015,11.0954,11.006,11.0865,315600.0
2009-06-23 14:30:00,12.4,12.42,12.36,12.38,529600.0,11.0865,11.1044,11.0507,11.0686,529600.0
2009-06-23 15:00:00,12.38,12.46,12.36,12.46,1193600.0,11.0686,11.1401,11.0507,11.1401,1193600.0
2009-06-23 15:30:00,12.46,12.49,12.43,12.43,1755400.0,11.1401,11.167,11.1133,11.1133,1755400.0
2009-06-24 09:30:00,12.49,12.78,12.46,12.77,804200.0,11.167,11.4262,11.1401,11.4173,804200.0
2009-06-24 10:00:00,12.77,12.84,12.71,12.81,870200.0,11.4173,11.4799,11.3637,11.4531,870200.0
2009-06-24 10:30:00,12.81,12.87,12.77,12.83,553200.0,11.4531,11.5067,11.4173,11.4709,553200.0
2009-06-24 11:00:00,12.83,12.9,12.83,12.88,490000.0,11.4709,11.5335,11.4709,11.5157,490000.0
2009-06-24 11:30:00,12.88,12.9,12.85,12.88,280400.0,11.5157,11.5335,11.4888,11.5157,280400.0
2009-06-24 12:00:00,12.88,12.9,12.83,12.85,283600.0,11.5157,11.5335,11.4709,11.4888,283600.0
2009-06-24 12:30:00,12.85,12.86,12.82,12.84,245400.0,11.4888,11.4978,11.462,11.4799,245400.0
2009-06-24 13:00:00,12.84,12.88,12.83,12.85,222600.0,11.4799,11.5157,11.4709,11.4888,222600.0
2009-06-24 13:30:00,12.85,12.85,12.8,12.81,332200.0,11.4888,11.4888,11.4441,11.4531,332200.0
2009-06-24 14:00:00,12.81,12.85,12.74,12.77,784200.0,11.4531,11.4888,11.3905,11.4173,784200.0
2009-06-24 14:30:00,12.77,12.81,12.7,12.75,776400.0,11.4173,11.4531,11.3547,11.3994,776400.0
2009-06-24 15:00:00,12.76,12.8,12.7,12.76,1188200.0,11.4084,11.4441,11.3547,11.4084,1188200.0
2009-06-24 15:30:00,12.76,12.83,12.74,12.81,1273800.0,11.4084,11.4709,11.3905,11.4531,1273800.0
2009-06-25 09:30:00,12.7,12.96,12.7,12.94,905200.0,11.3547,11.5872,11.3547,11.5693,905200.0
2009-06-25 10:00:00,12.94,13.05,12.94,13.02,822000.0,11.5693,11.6676,11.5693,11.6408,822000.0
2009-06-25 10:30:00,13.03,13.05,12.97,12.98,612200.0,11.6498,11.6676,11.5961,11.6051,612200.0
2009-06-25 11:00:00,12.98,13.05,12.97,13.04,351600.0,11.6051,11.6676,11.5961,11.6587,351600.0
2009-06-25 11:30:00,13.05,13.09,13.02,13.07,436800.0,11.6676,11.7034,11.6408,11.6855,436800.0
2009-06-25 12:00:00,13.07,13.08,13.02,13.04,238600.0,11.6855,11.6945,11.6408,11.6587,238600.0
2009-06-25 12:30:00,13.04,13.07,12.99,13.04,310400.0,11.6587,11.6855,11.614,11.6587,310400.0
2009-06-25 13:00:00,13.04,13.13,13.03,13.1,453600.0,11.6587,11.7392,11.6498,11.7123,453600.0
2009-06-25 13:30:00,13.1,13.13,13.07,13.07,442000.0,11.7123,11.7392,11.6855,11.6855,442000.0
2009-06-25 14:00:00,13.07,13.09,13.04,13.08,581600.0,11.6855,11.7034,11.6587,11.6945,581600.0
2009-06-25 14:30:00,13.07,13.13,13.06,13.11,709400.0,11.6855,11.7392,11.6766,11.7213,709400.0
2009-06-25 15:00:00,13.1,13.16,13.07,13.1,1091200.0,11.7123,11.766,11.6855,11.7123,1091200.0
2009-06-25 15:30:00,13.1,13.17,13.04,13.13,1495200.0,11.7123,11.7749,11.6587,11.7392,1495200.0
2009-06-26 09:30:00,12.99,13.29,12.94,13.22,778000.0,11.614,11.8822,11.5693,11.8196,778000.0
2009-06-26 10:00:00,13.21,13.25,13.17,13.22,559600.0,11.8107,11.8465,11.7749,11.8196,559600.0
2009-06-26 10:30:00,13.22,13.24,13.15,13.2,392000.0,11.8196,11.8375,11.7571,11.8018,392000.0
2009-06-26 11:00:00,13.18,13.27,13.17,13.24,442800.0,11.7839,11.8643,11.7749,11.8375,442800.0
2009-06-26 11:30:00,13.24,13.32,13.21,13.3,530000.0,11.8375,11.909,11.8107,11.8912,530000.0
2009-06-26 12:00:00,13.29,13.36,13.28,13.36,465000.0,11.8822,11.9448,11.8733,11.9448,465000.0
2009-06-26 12:30:00,13.36,13.44,13.32,13.38,552000.0,11.9448,12.0163,11.909,11.9627,552000.0
2009-06-26 13:00:00,13.37,13.38,13.31,13.32,290000.0,11.9537,11.9627,11.9001,11.909,290000.0
2009-06-26 13:30:00,13.31,13.33,13.27,13.27,425400.0,11.9001,11.918,11.8643,11.8643,425400.0
2009-06-26 14:00:00,13.27,13.3,13.26,13.28,253800.0,11.8643,11.8912,11.8554,11.8733,253800.0
2009-06-26 14:30:00,13.28,13.31,13.26,13.31,329000.0,11.8733,11.9001,11.8554,11.9001,329000.0
2009-06-26 15:00:00,13.31,13.32,13.25,13.27,502600.0,11.9001,11.909,11.8465,11.8643,502600.0
2009-06-26 15:30:00,13.27,13.36,13.26,13.31,1180000.0,11.8643,11.9448,11.8554,11.9001,1180000.0
2009-06-29 09:30:00,13.72,13.72,13.4,13.44,1215200.0,12.2667,12.2667,11.9806,12.0163,1215200.0
2009-06-29 10:00:00,13.45,13.56,13.35,13.56,737000.0,12.0253,12.1236,11.9359,12.1236,737000.0
2009-06-29 10:30:00,13.56,13.6,13.52,13.52,686000.0,12.1236,12.1594,12.0879,12.0879,686000.0
2009-06-29 11:00:00,13.52,13.63,13.48,13.62,674400.0,12.0879,12.1862,12.0521,12.1773,674400.0
2009-06-29 11:30:00,13.62,13.65,13.57,13.65,559000.0,12.1773,12.2041,12.1326,12.2041,559000.0
2009-06-29 12:00:00,13.65,13.65,13.62,13.65,351800.0,12.2041,12.2041,12.1773,12.2041,351800.0
2009-06-29 12:30:00,13.65,13.67,13.62,13.66,372600.0,12.2041,12.222,12.1773,12.213,372600.0
2009-06-29 13:00:00,13.66,13.68,13.63,13.65,373000.0,12.213,12.2309,12.1862,12.2041,373000.0
2009-06-29 13:30:00,13.65,13.68,13.61,13.63,509200.0,12.2041,12.2309,12.1683,12.1862,509200.0
2009-06-29 14:00:00,13.64,13.64,13.58,13.62,339600.0,12.1951,12.1951,12.1415,12.1773,339600.0
2009-06-29 14:30:00,13.62,13.67,13.6,13.65,627600.0,12.1773,12.222,12.1594,12.2041,627600.0
2009-06-29 15:00:00,13.65,13.66,13.6,13.62,648200.0,12.2041,12.213,12.1594,12.1773,648200.0
2009-06-29 15:30:00,13.62,13.62,13.55,13.61,1388600.0,12.1773,12.1773,12.1147,12.1683,1388600.0
2009-06-30 09:30:00,13.61,13.63,13.49,13.49,1045600.0,12.1683,12.1862,12.061,12.061,1045600.0
2009-06-30 10:00:00,13.49,13.49,13.35,13.38,1013800.0,12.061,12.061,11.9359,11.9627,1013800.0
2009-06-30 10:30:00,13.38,13.38,13.31,13.33,554600.0,11.9627,11.9627,11.9001,11.918,554600.0
2009-06-30 11:00:00,13.34,13.34,13.28,13.29,351600.0,11.9269,11.9269,11.8733,11.8822,351600.0
2009-06-30 11:30:00,13.29,13.29,13.2,13.21,633800.0,11.8822,11.8822,11.8018,11.8107,633800.0
2009-06-30 12:00:00,13.21,13.24,13.17,13.24,365400.0,11.8107,11.8375,11.7749,11.8375,365400.0
2009-06-30 12:30:00,13.23,13.24,13.19,13.21,385800.0,11.8286,11.8375,11.7928,11.8107,385800.0
2009-06-30 13:00:00,13.21,13.24,13.2,13.23,449200.0,11.8107,11.8375,11.8018,11.8286,449200.0
2009-06-30 13:30:00,13.23,13.29,13.23,13.28,492000.0,11.8286,11.8822,11.8286,11.8733,492000.0
2009-06-30 14:00:00,13.28,13.28,13.21,13.26,622800.0,11.8733,11.8733,11.8107,11.8554,622800.0
2009-06-30 14:30:00,13.26,13.31,13.24,13.28,587600.0,11.8554,11.9001,11.8375,11.8733,587600.0
2009-06-30 15:00:00,13.28,13.36,13.26,13.32,857400.0,11.8733,11.9448,11.8554,11.909,857400.0
2009-06-30 15:30:00,13.33,13.39,13.3,13.35,1480200.0,11.918,11.9716,11.8912,11.9359,1480200.0
2009-07-01 09:30:00,13.78,13.78,13.5,13.64,1433200.0,12.3203,12.3203,12.07,12.1951,1433200.0
2009-07-01 10:00:00,13.65,13.76,13.55,13.74,990800.0,12.2041,12.3024,12.1147,12.2846,990800.0
2009-07-01 10:30:00,13.74,13.77,13.7,13.74,554200.0,12.2846,12.3114,12.2488,12.2846,554200.0
2009-07-01 11:00:00,13.74,13.76,13.71,13.72,408000.0,12.2846,12.3024,12.2577,12.2667,408000.0
2009-07-01 11:30:00,13.72,13.74,13.69,13.71,263200.0,12.2667,12.2846,12.2399,12.2577,263200.0
2009-07-01 12:00:00,13.71,13.71,13.65,13.65,200400.0,12.2577,12.2577,12.2041,12.2041,200400.0
2009-07-01 12:30:00,13.65,13.68,13.64,13.68,175200.0,12.2041,12.2309,12.1951,12.2309,175200.0
2009-07-01 13:00:00,13.68,13.72,13.67,13.72,502800.0,12.2309,12.2667,12.222,12.2667,502800.0
2009-07-01 13:30:00,13.71,13.74,13.69,13.72,387000.0,12.2577,12.2846,12.2399,12.2667,387000.0
2009-07-01 14:00:00,13.72,13.72,13.67,13.69,382600.0,12.2667,12.2667,12.222,12.2399,382600.0
2009-07-01 14:30:00,13.69,13.71,13.66,13.67,360000.0,12.2399,12.2577,12.213,12.222,360000.0
2009-07-01 15:00:00,13.67,13.71,13.63,13.63,423800.0,12.222,12.2577,12.1862,12.1862,423800.0
2009-07-01 15:30:00,13.63,13.65,13.58,13.6,1203000.0,12.1862,12.2041,12.1415,12.1594,1203000.0
2009-07-02 09:30:00,13.5,13.54,13.28,13.35,959800.0,12.07,12.1057,11.8733,11.9359,959800.0
2009-07-02 10:00:00,13.35,13.37,13.29,13.31,716200.0,11.9359,11.9537,11.8822,11.9001,716200.0
2009-07-02 10:30:00,13.32,13.38,13.28,13.34,394000.0,11.909,11.9627,11.8733,11.9269,394000.0
2009-07-02 11:00:00,13.34,13.46,13.34,13.44,652000.0,11.9269,12.0342,11.9269,12.0163,652000.0
2009-07-02 11:30:00,13.43,13.46,13.4,13.45,572800.0,12.0074,12.0342,11.9806,12.0253,572800.0
2009-07-02 12:00:00,13.45,13.45,13.38,13.38,260800.0,12.0253,12.0253,11.9627,11.9627,260800.0
2009-07-02 12:30:00,13.38,13.38,13.35,13.35,123400.0,11.9627,11.9627,11.9359,11.9359,123400.0
2009-07-02 13:00:00,13.35,13.4,13.35,13.38,216600.0,11.9359,11.9806,11.9359,11.9627,216600.0
2009-07-02 13:30:00,13.38,13.38,13.33,13.35,283000.0,11.9627,11.9627,11.918,11.9359,283000.0
2009-07-02 14:00:00,13.35,13.4,13.35,13.36,363400.0,11.9359,11.9806,11.9359,11.9448,363400.0
2009-07-02 14:30:00,13.36,13.38,13.35,13.37,204200.0,11.9448,11.9627,11.9359,11.9537,204200.0
2009-07-02 15:00:00,13.37,13.37,13.29,13.29,416800.0,11.9537,11.9537,11.8822,11.8822,416800.0
2009-07-02 15:30:00,13.29,13.35,13.28,13.31,1086600.0,11.8822,11.9359,11.8733,11.9001,1086600.0
2009-07-06 09:30:00,13.14,13.22,13.01,13.11,1248400.0,11.7481,11.8196,11.6319,11.7213,1248400.0
2009-07-06 10:00:00,13.11,13.14,13.02,13.04,974400.0,11.7213,11.7481,11.6408,11.6587,974400.0
2009-07-06 10:30:00,13.04,13.09,13.03,13.05,408000.0,11.6587,11.7034,11.6498,11.6676,408000.0
2009-07-06 11:00:00,13.05,13.09,13.01,13.07,873400.0,11.6676,11.7034,11.6319,11.6855,873400.0
2009-07-06 11:30:00,13.07,13.11,13.06,13.08,481600.0,11.6855,11.7213,11.6766,11.6945,481600.0
2009-07-06 12:00:00,13.08,13.14,13.07,13.09,479200.0,11.6945,11.7481,11.6855,11.7034,479200.0
2009-07-06 12:30:00,13.09,13.12,13.09,13.1,327600.0,11.7034,11.7302,11.7034,11.7123,327600.0
2009-07-06 13:00:00,13.1,13.15,13.09,13.13,300200.0,11.7123,11.7571,11.7034,11.7392,300200.0
2009-07-06 13:30:00,13.13,13.13,13.1,13.11,164000.0,11.7392,11.7392,11.7123,11.7213,164000.0
2009-07-06 14:00:00,13.11,13.13,13.1,13.12,293400.0,11.7213,11.7392,11.7123,11.7302,293400.0
2009-07-06 14:30:00,13.11,13.14,13.1,13.12,515600.0,11.7213,11.7481,11.7123,11.7302,515600.0
2009-07-06 15:00:00,13.12,13.17,13.12,13.13,957800.0,11.7302,11.7749,11.7302,11.7392,957800.0
2009-07-06 15:30:00,13.13,13.21,13.09,13.21,1245000.0,11.7392,11.8107,11.7034,11.8107,1245000.0
2009-07-07 09:30:00,13.22,13.25,13.0,13.01,989400.0,11.8196,11.8465,11.6229,11.6319,989400.0
2009-07-07 10:00:00,13.01,13.01,12.9,12.97,1056000.0,11.6319,11.6319,11.5335,11.5961,1056000.0
2009-07-07 10:30:00,12.97,13.03,12.95,13.01,509400.0,11.5961,11.6498,11.5782,11.6319,509400.0
2009-07-07 11:00:00,13.01,13.06,12.99,13.02,394200.0,11.6319,11.6766,11.614,11.6408,394200.0
2009-07-07 11:30:00,13.02,13.02,12.92,12.99,386000.0,11.6408,11.6408,11.5514,11.614,386000.0
2009-07-07 12:00:00,12.99,13.03,12.97,12.99,226800.0,11.614,11.6498,11.5961,11.614,226800.0
2009-07-07 12:30:00,12.98,12.99,12.95,12.97,258600.0,11.6051,11.614,11.5782,11.5961,258600.0
2009-07-07 13:00:00,12.97,13.03,12.97,12.99,267400.0,11.5961,11.6498,11.5961,11.614,267400.0
2009-07-07 13:30:00,12.99,13.01,12.96,12.98,392400.0,11.614,11.6319,11.5872,11.6051,392400.0
2009-07-07 14:00:00,12.98,12.99,12.95,12.97,577800.0,11.6051,11.614,11.5782,11.5961,577800.0
2009-07-07 14:30:00,12.97,13.0,12.93,12.94,589600.0,11.5961,11.6229,11.5604,11.5693,589600.0
2009-07-07 15:00:00,12.94,12.96,12.91,12.95,628400.0,11.5693,11.5872,11.5425,11.5782,628400.0
2009-07-07 15:30:00,12.95,12.97,12.87,12.88,1844800.0,11.5782,11.5961,11.5067,11.5157,1844800.0
2009-07-08 09:30:00,13.02,13.22,12.72,12.73,1072800.0,11.6408,11.8196,11.3726,11.3815,1072800.0
2009-07-08 10:00:00,12.74,12.86,12.74,12.79,676400.0,11.3905,11.4978,11.3905,11.4352,676400.0
2009-07-08 10:30:00,12.79,12.79,12.67,12.72,557000.0,11.4352,11.4352,11.3279,11.3726,557000.0
2009-07-08 11:00:00,12.72,12.73,12.6,12.64,1102400.0,11.3726,11.3815,11.2653,11.3011,1102400.0
2009-07-08 11:30:00,12.65,12.69,12.57,12.61,697400.0,11.31,11.3458,11.2385,11.2743,697400.0
2009-07-08 12:00:00,12.61,12.62,12.57,12.58,475000.0,11.2743,11.2832,11.2385,11.2474,475000.0
2009-07-08 12:30:00,12.57,12.63,12.56,12.62,505400.0,11.2385,11.2921,11.2295,11.2832,505400.0
2009-07-08 13:00:00,12.61,12.74,12.58,12.74,1126800.0,11.2743,11.3905,11.2474,11.3905,1126800.0
2009-07-08 13:30:00,12.73,12.74,12.67,12.68,874600.0,11.3815,11.3905,11.3279,11.3368,874600.0
2009-07-08 14:00:00,12.68,12.71,12.59,12.63,535000.0,11.3368,11.3637,11.2564,11.2921,535000.0
2009-07-08 14:30:00,12.62,12.69,12.58,12.69,360400.0,11.2832,11.3458,11.2474,11.3458,360400.0
2009-07-08 15:00:00,12.69,12.75,12.65,12.69,725600.0,11.3458,11.3994,11.31,11.3458,725600.0
2009-07-08 15:30:00,12.7,12.83,12.69,12.78,1629200.0,11.3547,11.4709,11.3458,11.4262,1629200.0
2009-07-09 09:30:00,12.8,12.85,12.51,12.63,971200.0,11.4441,11.4888,11.1848,11.2921,971200.0
2009-07-09 10:00:00,12.63,12.7,12.58,12.67,1017600.0,11.2921,11.3547,11.2474,11.3279,1017600.0
2009-07-09 10:30:00,12.67,12.74,12.65,12.7,661000.0,11.3279,11.3905,11.31,11.3547,661000.0
2009-07-09 11:00:00,12.7,12.74,12.63,12.72,658400.0,11.3547,11.3905,11.2921,11.3726,658400.0
2009-07-09 11:30:00,12.72,12.78,12.7,12.74,446200.0,11.3726,11.4262,11.3547,11.3905,446200.0
2009-07-09 12:00:00,12.74,12.74,12.71,12.72,379000.0,11.3905,11.3905,11.3637,11.3726,379000.0
2009-07-09 12:30:00,12.73,12.74,12.69,12.73,679000.0,11.3815,11.3905,11.3458,11.3815,679000.0
2009-07-09 13:00:00,12.73,12.79,12.7,12.73,804600.0,11.3815,11.4352,11.3547,11.3815,804600.0
2009-07-09 13:30:00,12.74,12.74,12.68,12.7,591800.0,11.3905,11.3905,11.3368,11.3547,591800.0
2009-07-09 14:00:00,12.7,12.75,12.68,12.74,515400.0,11.3547,11.3994,11.3368,11.3905,515400.0
2009-07-09 14:30:00,12.74,12.78,12.72,12.77,396800.0,11.3905,11.4262,11.3726,11.4173,396800.0
2009-07-09 15:00:00,12.77,12.79,12.72,12.75,542800.0,11.4173,11.4352,11.3726,11.3994,542800.0
2009-07-09 15:30:00,12.75,12.78,12.71,12.73,851800.0,11.3994,11.4262,11.3637,11.3815,851800.0
2009-07-10 09:30:00,12.83,13.45,12.74,13.3,2974400.0,11.4709,12.0253,11.3905,11.8912,2974400.0
2009-07-10 10:00:00,13.29,13.38,13.23,13.34,1383600.0,11.8822,11.9627,11.8286,11.9269,1383600.0
2009-07-10 10:30:00,13.33,13.34,13.19,13.26,1255200.0,11.918,11.9269,11.7928,11.8554,1255200.0
2009-07-10 11:00:00,13.26,13.26,13.1,13.13,757200.0,11.8554,11.8554,11.7123,11.7392,757200.0
2009-07-10 11:30:00,13.13,13.21,13.08,13.18,541200.0,11.7392,11.8107,11.6945,11.7839,541200.0
2009-07-10 12:00:00,13.18,13.21,13.16,13.2,274400.0,11.7839,11.8107,11.766,11.8018,274400.0
2009-07-10 12:30:00,13.2,13.26,13.17,13.22,327400.0,11.8018,11.8554,11.7749,11.8196,327400.0
2009-07-10 13:00:00,13.22,13.26,13.2,13.21,507400.0,11.8196,11.8554,11.8018,11.8107,507400.0
2009-07-10 13:30:00,13.21,13.25,13.2,13.24,392400.0,11.8107,11.8465,11.8018,11.8375,392400.0
2009-07-10 14:00:00,13.24,13.24,13.19,13.21,331800.0,11.8375,11.8375,11.7928,11.8107,331800.0
2009-07-10 14:30:00,13.21,13.24,13.19,13.19,573000.0,11.8107,11.8375,11.7928,11.7928,573000.0
2009-07-10 15:00:00,13.2,13.23,13.18,13.21,904200.0,11.8018,11.8286,11.7839,11.8107,904200.0
2009-07-10 15:30:00,13.21,13.24,13.2,13.21,1626400.0,11.8107,11.8375,11.8018,11.8107,1626400.0
2009-07-13 09:30:00,13.27,13.33,12.98,13.02,758800.0,11.8643,11.918,11.6051,11.6408,758800.0
2009-07-13 10:00:00,13.03,13.12,12.95,13.12,589600.0,11.6498,11.7302,11.5782,11.7302,589600.0
2009-07-13 10:30:00,13.12,13.24,13.12,13.24,535800.0,11.7302,11.8375,11.7302,11.8375,535800.0
2009-07-13 11:00:00,13.24,13.32,13.21,13.3,502200.0,11.8375,11.909,11.8107,11.8912,502200.0
2009-07-13 11:30:00,13.3,13.42,13.3,13.37,384600.0,11.8912,11.9985,11.8912,11.9537,384600.0
2009-07-13 12:00:00,13.37,13.38,13.31,13.36,334000.0,11.9537,11.9627,11.9001,11.9448,334000.0
2009-07-13 12:30:00,13.36,13.4,13.33,13.37,438000.0,11.9448,11.9806,11.918,11.9537,438000.0
2009-07-13 13:00:00,13.37,13.42,13.36,13.41,371200.0,11.9537,11.9985,11.9448,11.9895,371200.0
2009-07-13 13:30:00,13.4,13.43,13.39,13.4,596200.0,11.9806,12.0074,11.9716,11.9806,596200.0
2009-07-13 14:00:00,13.41,13.45,13.39,13.41,388000.0,11.9895,12.0253,11.9716,11.9895,388000.0
2009-07-13 14:30:00,13.41,13.44,13.4,13.43,887800.0,11.9895,12.0163,11.9806,12.0074,887800.0
2009-07-13 15:00:00,13.42,13.45,13.4,13.42,464000.0,11.9985,12.0253,11.9806,11.9985,464000.0
2009-07-13 15:30:00,13.42,13.51,13.42,13.49,1594400.0,11.9985,12.0789,11.9985,12.061,1594400.0
2009-07-14 09:30:00,13.68,13.68,13.43,13.49,1301200.0,12.2309,12.2309,12.0074,12.061,1301200.0
2009-07-14 10:00:00,13.51,13.56,13.47,13.52,669400.0,12.0789,12.1236,12.0432,12.0879,669400.0
2009-07-14 10:30:00,13.53,13.56,13.5,13.55,877600.0,12.0968,12.1236,12.07,12.1147,877600.0
2009-07-14 11:00:00,13.55,13.6,13.54,13.58,322000.0,12.1147,12.1594,12.1057,12.1415,322000.0
2009-07-14 11:30:00,13.58,13.63,13.56,13.62,409400.0,12.1415,12.1862,12.1236,12.1773,409400.0
2009-07-14 12:00:00,13.62,13.62,13.54,13.56,352000.0,12.1773,12.1773,12.1057,12.1236,352000.0
2009-07-14 12:30:00,13.56,13.63,13.54,13.61,493400.0,12.1236,12.1862,12.1057,12.1683,493400.0
2009-07-14 13:00:00,13.61,13.64,13.6,13.6,233000.0,12.1683,12.1951,12.1594,12.1594,233000.0
2009-07-14 13:30:00,13.6,13.62,13.59,13.59,239600.0,12.1594,12.1773,12.1504,12.1504,239600.0
2009-07-14 14:00:00,13.59,13.62,13.56,13.61,325800.0,12.1504,12.1773,12.1236,12.1683,325800.0
2009-07-14 14:30:00,13.61,13.65,13.59,13.65,554600.0,12.1683,12.2041,12.1504,12.2041,554600.0
2009-07-14 15:00:00,13.65,13.67,13.57,13.57,950800.0,12.2041,12.222,12.1326,12.1326,950800.0
2009-07-14 15:30:00,13.58,13.63,13.56,13.59,1436400.0,12.1415,12.1862,12.1236,12.1504,1436400.0
2009-07-15 09:30:00,13.78,13.96,13.65,13.9,1170400.0,12.3203,12.4812,12.2041,12.4276,1170400.0
2009-07-15 10:00:00,13.9,14.0,13.88,13.99,551400.0,12.4276,12.517,12.4097,12.5081,551400.0
2009-07-15 10:30:00,13.99,14.08,13.99,14.03,918600.0,12.5081,12.5885,12.5081,12.5438,918600.0
2009-07-15 11:00:00,14.03,14.05,13.99,14.03,792200.0,12.5438,12.5617,12.5081,12.5438,792200.0
2009-07-15 11:30:00,14.03,14.06,14.01,14.05,509000.0,12.5438,12.5707,12.526,12.5617,509000.0
2009-07-15 12:00:00,14.05,14.06,14.01,14.05,386400.0,12.5617,12.5707,12.526,12.5617,386400.0
2009-07-15 12:30:00,14.04,14.06,14.03,14.04,289800.0,12.5528,12.5707,12.5438,12.5528,289800.0
2009-07-15 13:00:00,14.04,14.05,13.99,14.03,314200.0,12.5528,12.5617,12.5081,12.5438,314200.0
2009-07-15 13:30:00,14.03,14.04,13.99,14.0,374200.0,12.5438,12.5528,12.5081,12.517,374200.0
2009-07-15 14:00:00,13.99,14.0,13.96,13.97,691400.0,12.5081,12.517,12.4812,12.4902,691400.0
2009-07-15 14:30:00,13.98,13.99,13.94,13.96,949000.0,12.4991,12.5081,12.4634,12.4812,949000.0
2009-07-15 15:00:00,13.96,13.98,13.91,13.92,926600.0,12.4812,12.4991,12.4365,12.4455,926600.0
2009-07-15 15:30:00,13.91,13.97,13.91,13.96,1750200.0,12.4365,12.4902,12.4365,12.4812,1750200.0
2009-07-16 09:30:00,13.97,14.04,13.8,13.99,1037000.0,12.4902,12.5528,12.3382,12.5081,1037000.0
2009-07-16 10:00:00,13.99,14.08,13.95,14.07,721600.0,12.5081,12.5885,12.4723,12.5796,721600.0
2009-07-16 10:30:00,14.06,14.13,14.05,14.06,622000.0,12.5707,12.6332,12.5617,12.5707,622000.0
2009-07-16 11:00:00,14.06,14.12,14.03,14.03,365400.0,12.5707,12.6243,12.5438,12.5438,365400.0
2009-07-16 11:30:00,14.03,14.11,14.01,14.1,462800.0,12.5438,12.6154,12.526,12.6064,462800.0
2009-07-16 12:00:00,14.1,14.1,14.02,14.02,261400.0,12.6064,12.6064,12.5349,12.5349,261400.0
2009-07-16 12:30:00,14.02,14.03,14.0,14.03,261200.0,12.5349,12.5438,12.517,12.5438,261200.0
2009-07-16 13:00:00,14.03,14.04,14.0,14.01,300600.0,12.5438,12.5528,12.517,12.526,300600.0
2009-07-16 13:30:00,14.01,14.1,14.01,14.1,338400.0,12.526,12.6064,12.526,12.6064,338400.0
2009-07-16 14:00:00,14.1,14.15,14.08,14.13,434200.0,12.6064,12.6511,12.5885,12.6332,434200.0
2009-07-16 14:30:00,14.13,14.18,14.12,14.16,341600.0,12.6332,12.6779,12.6243,12.6601,341600.0
2009-07-16 15:00:00,14.16,14.17,14.11,14.15,930800.0,12.6601,12.669,12.6154,12.6511,930800.0
2009-07-16 15:30:00,14.15,14.22,14.15,14.18,1291600.0,12.6511,12.7137,12.6511,12.6779,1291600.0
2009-07-17 09:30:00,14.26,14.41,14.14,14.39,1963600.0,12.7495,12.8836,12.6422,12.8657,1963600.0
2009-07-17 10:00:00,14.38,14.46,14.31,14.45,817200.0,12.8568,12.9283,12.7942,12.9193,817200.0
2009-07-17 10:30:00,14.45,14.49,14.38,14.42,533200.0,12.9193,12.9551,12.8568,12.8925,533200.0
2009-07-17 11:00:00,14.42,14.48,14.4,14.48,342800.0,12.8925,12.9462,12.8746,12.9462,342800.0
2009-07-17 11:30:00,14.48,14.55,14.46,14.55,603400.0,12.9462,13.0088,12.9283,13.0088,603400.0
2009-07-17 12:00:00,14.55,14.65,14.55,14.64,872000.0,13.0088,13.0982,13.0088,13.0892,872000.0
2009-07-17 12:30:00,14.64,14.75,14.64,14.7,1714400.0,13.0892,13.1876,13.0892,13.1429,1714400.0
2009-07-17 13:00:00,14.7,14.7,14.63,14.66,428400.0,13.1429,13.1429,13.0803,13.1071,428400.0
2009-07-17 13:30:00,14.66,14.76,14.65,14.66,1525200.0,13.1071,13.1965,13.0982,13.1071,1525200.0
2009-07-17 14:00:00,14.65,14.7,14.61,14.62,544000.0,13.0982,13.1429,13.0624,13.0713,544000.0
2009-07-17 14:30:00,14.62,14.63,14.53,14.53,886200.0,13.0713,13.0803,12.9909,12.9909,886200.0
2009-07-17 15:00:00,14.53,14.54,14.47,14.51,1335600.0,12.9909,12.9998,12.9372,12.973,1335600.0
2009-07-17 15:30:00,14.5,14.52,14.46,14.51,2412800.0,12.964,12.9819,12.9283,12.973,2412800.0
2009-07-20 09:30:00,14.8,15.0,14.8,14.9,1970400.0,13.2323,13.4111,13.2323,13.3217,1970400.0
2009-07-20 10:00:00,14.9,14.93,14.7,14.73,2022400.0,13.3217,13.3485,13.1429,13.1697,2022400.0
2009-07-20 10:30:00,14.74,14.74,14.61,14.71,1130000.0,13.1786,13.1786,13.0624,13.1518,1130000.0
2009-07-20 11:00:00,14.71,14.72,14.65,14.71,706000.0,13.1518,13.1607,13.0982,13.1518,706000.0
2009-07-20 11:30:00,14.71,14.73,14.63,14.64,682000.0,13.1518,13.1697,13.0803,13.0892,682000.0
2009-07-20 12:00:00,14.64,14.71,14.63,14.71,705600.0,13.0892,13.1518,13.0803,13.1518,705600.0
2009-07-20 12:30:00,14.71,14.78,14.7,14.77,916200.0,13.1518,13.2144,13.1429,13.2054,916200.0
2009-07-20 13:00:00,14.77,14.78,14.72,14.74,311400.0,13.2054,13.2144,13.1607,13.1786,311400.0
2009-07-20 13:30:00,14.74,14.75,14.72,14.74,447400.0,13.1786,13.1876,13.1607,13.1786,447400.0
2009-07-20 14:00:00,14.74,14.74,14.68,14.69,520600.0,13.1786,13.1786,13.125,13.1339,520600.0
2009-07-20 14:30:00,14.69,14.74,14.69,14.7,768600.0,13.1339,13.1786,13.1339,13.1429,768600.0
2009-07-20 15:00:00,14.7,14.75,14.7,14.74,854200.0,13.1429,13.1876,13.1429,13.1786,854200.0
2009-07-20 15:30:00,14.74,14.81,14.72,14.79,1550200.0,13.1786,13.2412,13.1607,13.2233,1550200.0
2009-07-21 09:30:00,14.78,14.96,14.51,14.52,1496000.0,13.2144,13.3753,12.973,12.9819,1496000.0
2009-07-21 10:00:00,14.52,14.56,14.43,14.53,1093000.0,12.9819,13.0177,12.9015,12.9909,1093000.0
2009-07-21 10:30:00,14.53,14.6,14.35,14.47,1324600.0,12.9909,13.0535,12.8299,12.9372,1324600.0
2009-07-21 11:00:00,14.47,14.54,14.47,14.49,1156800.0,12.9372,12.9998,12.9372,12.9551,1156800.0
2009-07-21 11:30:00,14.49,14.52,14.35,14.37,947000.0,12.9551,12.9819,12.8299,12.8478,947000.0
2009-07-21 12:00:00,14.37,14.44,14.36,14.42,650400.0,12.8478,12.9104,12.8389,12.8925,650400.0
2009-07-21 12:30:00,14.42,14.45,14.4,14.42,413600.0,12.8925,12.9193,12.8746,12.8925,413600.0
2009-07-21 13:00:00,14.41,14.45,14.38,14.45,718800.0,12.8836,12.9193,12.8568,12.9193,718800.0
2009-07-21 13:30:00,14.45,14.46,14.4,14.42,510800.0,12.9193,12.9283,12.8746,12.8925,510800.0
2009-07-21 14:00:00,14.42,14.49,14.42,14.42,753200.0,12.8925,12.9551,12.8925,12.8925,753200.0
2009-07-21 14:30:00,14.42,14.52,14.4,14.51,954800.0,12.8925,12.9819,12.8746,12.973,954800.0
2009-07-21 15:00:00,14.52,14.56,14.49,14.55,1085600.0,12.9819,13.0177,12.9551,13.0088,1085600.0
2009-07-21 15:30:00,14.56,14.62,14.54,14.61,1646000.0,13.0177,13.0713,12.9998,13.0624,1646000.0
2009-07-22 09:30:00,14.59,14.59,14.38,14.49,834600.0,13.0445,13.0445,12.8568,12.9551,834600.0
2009-07-22 10:00:00,14.5,14.56,14.44,14.52,1333800.0,12.964,13.0177,12.9104,12.9819,1333800.0
2009-07-22 10:30:00,14.51,14.63,14.51,14.62,574800.0,12.973,13.0803,12.973,13.0713,574800.0
2009-07-22 11:00:00,14.62,14.63,14.58,14.63,609200.0,13.0713,13.0803,13.0356,13.0803,609200.0
2009-07-22 11:30:00,14.63,14.65,14.62,14.65,365000.0,13.0803,13.0982,13.0713,13.0982,365000.0
2009-07-22 12:00:00,14.65,14.71,14.63,14.67,373000.0,13.0982,13.1518,13.0803,13.116,373000.0
2009-07-22 12:30:00,14.67,14.72,14.65,14.69,485000.0,13.116,13.1607,13.0982,13.1339,485000.0
2009-07-22 13:00:00,14.69,14.72,14.67,14.67,192800.0,13.1339,13.1607,13.116,13.116,192800.0
2009-07-22 13:30:00,14.67,14.7,14.65,14.68,307600.0,13.116,13.1429,13.0982,13.125,307600.0
2009-07-22 14:00:00,14.68,14.7,14.63,14.65,298400.0,13.125,13.1429,13.0803,13.0982,298400.0
2009-07-22 14:30:00,14.65,14.65,14.61,14.63,316400.0,13.0982,13.0982,13.0624,13.0803,316400.0
2009-07-22 15:00:00,14.63,14.65,14.56,14.6,547400.0,13.0803,13.0982,13.0177,13.0535,547400.0
2009-07-22 15:30:00,14.6,14.63,14.56,14.63,1083800.0,13.0535,13.0803,13.0177,13.0803,1083800.0
2009-07-23 09:30:00,14.65,14.81,14.63,14.78,653600.0,13.0982,13.2412,13.0803,13.2144,653600.0
2009-07-23 10:00:00,14.79,14.85,14.74,14.81,889200.0,13.2233,13.277,13.1786,13.2412,889200.0
2009-07-23 10:30:00,14.82,14.92,14.8,14.84,741200.0,13.2502,13.3396,13.2323,13.268,741200.0
2009-07-23 11:00:00,14.84,15.0,14.83,14.99,486400.0,13.268,13.4111,13.2591,13.4021,486400.0
2009-07-23 11:30:00,14.99,15.07,14.96,15.01,403400.0,13.4021,13.4737,13.3753,13.42,403400.0
2009-07-23 12:00:00,15.01,15.06,15.0,15.06,215000.0,13.42,13.4647,13.4111,13.4647,215000.0
2009-07-23 12:30:00,15.06,15.1,14.99,15.1,267000.0,13.4647,13.5005,13.4021,13.5005,267000.0
2009-07-23 13:00:00,15.1,15.11,15.05,15.07,315200.0,13.5005,13.5094,13.4558,13.4737,315200.0
2009-07-23 13:30:00,15.07,15.1,15.04,15.05,289400.0,13.4737,13.5005,13.4468,13.4558,289400.0
2009-07-23 14:00:00,15.05,15.07,15.01,15.04,540600.0,13.4558,13.4737,13.42,13.4468,540600.0
2009-07-23 14:30:00,15.05,15.1,15.04,15.08,393200.0,13.4558,13.5005,13.4468,13.4826,393200.0
2009-07-23 15:00:00,15.08,15.1,15.04,15.09,782200.0,13.4826,13.5005,13.4468,13.4916,782200.0
2009-07-23 15:30:00,15.09,15.09,14.99,15.04,1748600.0,13.4916,13.4916,13.4021,13.4468,1748600.0
2009-07-24 09:30:00,14.98,15.1,14.87,14.9,572600.0,13.3932,13.5005,13.2949,13.3217,572600.0
2009-07-24 10:00:00,14.9,14.99,14.88,14.99,520600.0,13.3217,13.4021,13.3038,13.4021,520600.0
2009-07-24 10:30:00,14.98,15.02,14.95,15.02,768600.0,13.3932,13.429,13.3664,13.429,768600.0
2009-07-24 11:00:00,15.02,15.1,14.99,15.09,416600.0,13.429,13.5005,13.4021,13.4916,416600.0
2009-07-24 11:30:00,15.09,15.17,15.09,15.16,466600.0,13.4916,13.5631,13.4916,13.5541,466600.0
2009-07-24 12:00:00,15.16,15.21,15.15,15.17,377000.0,13.5541,13.5988,13.5452,13.5631,377000.0
2009-07-24 12:30:00,15.17,15.21,15.12,15.17,439600.0,13.5631,13.5988,13.5184,13.5631,439600.0
2009-07-24 13:00:00,15.17,15.2,15.15,15.2,162200.0,13.5631,13.5899,13.5452,13.5899,162200.0
2009-07-24 13:30:00,15.2,15.26,15.2,15.21,338600.0,13.5899,13.6435,13.5899,13.5988,338600.0
2009-07-24 14:00:00,15.22,15.26,15.17,15.19,306600.0,13.6078,13.6435,13.5631,13.581,306600.0
2009-07-24 14:30:00,15.19,15.22,15.13,15.15,310400.0,13.581,13.6078,13.5273,13.5452,310400.0
2009-07-24 15:00:00,15.16,15.18,15.12,15.15,310800.0,13.5541,13.572,13.5184,13.5452,310800.0
2009-07-24 15:30:00,15.15,15.2,15.11,15.19,741600.0,13.5452,13.5899,13.5094,13.581,741600.0
2009-07-27 09:30:00,15.21,15.31,15.16,15.27,490600.0,13.5988,13.6882,13.5541,13.6525,490600.0
2009-07-27 10:00:00,15.27,15.36,15.16,15.18,1022800.0,13.6525,13.733,13.5541,13.572,1022800.0
2009-07-27 10:30:00,15.18,15.24,15.11,15.22,808600.0,13.572,13.6257,13.5094,13.6078,808600.0
2009-07-27 11:00:00,15.23,15.36,15.22,15.34,367000.0,13.6167,13.733,13.6078,13.7151,367000.0
2009-07-27 11:30:00,15.35,15.37,15.28,15.29,314000.0,13.724,13.7419,13.6614,13.6704,314000.0
2009-07-27 12:00:00,15.28,15.29,15.21,15.26,332800.0,13.6614,13.6704,13.5988,13.6435,332800.0
2009-07-27 12:30:00,15.26,15.33,15.26,15.3,273600.0,13.6435,13.7061,13.6435,13.6793,273600.0
2009-07-27 13:00:00,15.3,15.3,15.25,15.28,216200.0,13.6793,13.6793,13.6346,13.6614,216200.0
2009-07-27 13:30:00,15.28,15.36,15.27,15.33,281000.0,13.6614,13.733,13.6525,13.7061,281000.0
2009-07-27 14:00:00,15.33,15.39,15.33,15.37,226200.0,13.7061,13.7598,13.7061,13.7419,226200.0
2009-07-27 14:30:00,15.37,15.41,15.34,15.35,375600.0,13.7419,13.7777,13.7151,13.724,375600.0
2009-07-27 15:00:00,15.35,15.37,15.3,15.33,523800.0,13.724,13.7419,13.6793,13.7061,523800.0
2009-07-27 15:30:00,15.33,15.38,15.3,15.37,1031000.0,13.7061,13.7508,13.6793,13.7419,1031000.0
2009-07-28 09:30:00,15.2,15.37,15.1,15.35,986400.0,13.5899,13.7419,13.5005,13.724,986400.0
2009-07-28 10:00:00,15.34,15.35,15.21,15.24,601600.0,13.7151,13.724,13.5988,13.6257,601600.0
2009-07-28 10:30:00,15.24,15.26,15.22,15.23,399200.0,13.6257,13.6435,13.6078,13.6167,399200.0
2009-07-28 11:00:00,15.23,15.24,15.17,15.18,605200.0,13.6167,13.6257,13.5631,13.572,605200.0
2009-07-28 11:30:00,15.18,15.18,15.1,15.13,601400.0,13.572,13.572,13.5005,13.5273,601400.0
2009-07-28 12:00:00,15.13,15.13,15.06,15.08,499200.0,13.5273,13.5273,13.4647,13.4826,499200.0
2009-07-28 12:30:00,15.08,15.09,15.06,15.08,311000.0,13.4826,13.4916,13.4647,13.4826,311000.0
2009-07-28 13:00:00,15.08,15.13,15.04,15.13,508800.0,13.4826,13.5273,13.4468,13.5273,508800.0
2009-07-28 13:30:00,15.13,15.18,15.13,15.15,431800.0,13.5273,13.572,13.5273,13.5452,431800.0
2009-07-28 14:00:00,15.15,15.17,15.12,15.15,839200.0,13.5452,13.5631,13.5184,13.5452,839200.0
2009-07-28 14:30:00,15.15,15.17,15.1,15.1,856000.0,13.5452,13.5631,13.5005,13.5005,856000.0
2009-07-28 15:00:00,15.11,15.13,15.09,15.13,558600.0,13.5094,13.5273,13.4916,13.5273,558600.0
2009-07-28 15:30:00,15.13,15.18,15.09,15.18,1865800.0,13.5273,13.572,13.4916,13.572,1865800.0
2009-07-29 09:30:00,15.13,15.22,14.88,14.94,1088600.0,13.5273,13.6078,13.3038,13.3574,1088600.0
2009-07-29 10:00:00,14.93,15.06,14.92,15.05,716600.0,13.3485,13.4647,13.3396,13.4558,716600.0
2009-07-29 10:30:00,15.04,15.04,14.89,14.98,1041200.0,13.4468,13.4468,13.3127,13.3932,1041200.0
2009-07-29 11:00:00,14.99,15.03,14.97,14.99,252000.0,13.4021,13.4379,13.3843,13.4021,252000.0
2009-07-29 11:30:00,14.99,14.99,14.88,14.9,477400.0,13.4021,13.4021,13.3038,13.3217,477400.0
2009-07-29 12:00:00,14.89,14.95,14.87,14.93,510800.0,13.3127,13.3664,13.2949,13.3485,510800.0
2009-07-29 12:30:00,14.93,14.99,14.93,14.93,197400.0,13.3485,13.4021,13.3485,13.3485,197400.0
2009-07-29 13:00:00,14.93,14.95,14.88,14.88,245600.0,13.3485,13.3664,13.3038,13.3038,245600.0
2009-07-29 13:30:00,14.88,14.93,14.82,14.93,361800.0,13.3038,13.3485,13.2502,13.3485,361800.0
2009-07-29 14:00:00,14.93,14.99,14.9,14.99,322600.0,13.3485,13.4021,13.3217,13.4021,322600.0
2009-07-29 14:30:00,14.99,14.99,14.95,14.97,266600.0,13.4021,13.4021,13.3664,13.3843,266600.0
2009-07-29 15:00:00,14.97,15.03,14.97,14.99,529000.0,13.3843,13.4379,13.3843,13.4021,529000.0
2009-07-29 15:30:00,14.99,15.08,14.98,15.06,924400.0,13.4021,13.4826,13.3932,13.4647,924400.0
2009-07-30 09:30:00,15.22,15.29,15.1,15.19,665200.0,13.6078,13.6704,13.5005,13.581,665200.0
2009-07-30 10:00:00,15.2,15.33,15.19,15.26,574200.0,13.5899,13.7061,13.581,13.6435,574200.0
2009-07-30 10:30:00,15.25,15.31,15.24,15.3,198200.0,13.6346,13.6882,13.6257,13.6793,198200.0
2009-07-30 11:00:00,15.3,15.31,15.22,15.22,328800.0,13.6793,13.6882,13.6078,13.6078,328800.0
2009-07-30 11:30:00,15.23,15.23,15.15,15.21,530800.0,13.6167,13.6167,13.5452,13.5988,530800.0
2009-07-30 12:00:00,15.21,15.22,15.18,15.21,157400.0,13.5988,13.6078,13.572,13.5988,157400.0
2009-07-30 12:30:00,15.21,15.22,15.15,15.15,225200.0,13.5988,13.6078,13.5452,13.5452,225200.0
2009-07-30 13:00:00,15.15,15.22,15.15,15.22,189400.0,13.5452,13.6078,13.5452,13.6078,189400.0
2009-07-30 13:30:00,15.22,15.22,15.19,15.19,243600.0,13.6078,13.6078,13.581,13.581,243600.0
2009-07-30 14:00:00,15.19,15.19,15.13,15.17,295600.0,13.581,13.581,13.5273,13.5631,295600.0
2009-07-30 14:30:00,15.17,15.21,15.17,15.19,157800.0,13.5631,13.5988,13.5631,13.581,157800.0
2009-07-30 15:00:00,15.19,15.22,15.17,15.2,254600.0,13.581,13.6078,13.5631,13.5899,254600.0
2009-07-30 15:30:00,15.2,15.2,15.06,15.08,765800.0,13.5899,13.5899,13.4647,13.4826,765800.0
2009-07-31 09:30:00,15.12,15.22,15.06,15.09,1301000.0,13.5184,13.6078,13.4647,13.4916,1301000.0
2009-07-31 10:00:00,15.09,15.11,14.96,14.99,1402000.0,13.4916,13.5094,13.3753,13.4021,1402000.0
2009-07-31 10:30:00,14.99,15.11,14.98,15.05,817200.0,13.4021,13.5094,13.3932,13.4558,817200.0
2009-07-31 11:00:00,15.05,15.06,14.94,14.96,483600.0,13.4558,13.4647,13.3574,13.3753,483600.0
2009-07-31 11:30:00,14.96,15.01,14.94,14.97,291600.0,13.3753,13.42,13.3574,13.3843,291600.0
2009-07-31 12:00:00,14.97,15.01,14.94,14.99,178400.0,13.3843,13.42,13.3574,13.4021,178400.0
2009-07-31 12:30:00,14.99,15.0,14.94,14.94,208200.0,13.4021,13.4111,13.3574,13.3574,208200.0
2009-07-31 13:00:00,14.94,15.01,14.93,15.0,316600.0,13.3574,13.42,13.3485,13.4111,316600.0
2009-07-31 13:30:00,15.0,15.01,14.97,14.97,240000.0,13.4111,13.42,13.3843,13.3843,240000.0
2009-07-31 14:00:00,14.97,14.99,14.93,14.97,640000.0,13.3843,13.4021,13.3485,13.3843,640000.0
2009-07-31 14:30:00,14.97,14.97,14.89,14.92,468600.0,13.3843,13.3843,13.3127,13.3396,468600.0
2009-07-31 15:00:00,14.92,14.93,14.9,14.92,795000.0,13.3396,13.3485,13.3217,13.3396,795000.0
2009-07-31 15:30:00,14.92,14.92,14.74,14.79,2443600.0,13.3396,13.3396,13.1786,13.2233,2443600.0
2009-08-03 09:30:00,14.97,15.06,14.88,14.99,1188400.0,13.3843,13.4647,13.3038,13.4021,1188400.0
2009-08-03 10:00:00,14.99,15.06,14.92,14.94,1043600.0,13.4021,13.4647,13.3396,13.3574,1043600.0
2009-08-03 10:30:00,14.94,15.04,14.94,14.96,789400.0,13.3574,13.4468,13.3574,13.3753,789400.0
2009-08-03 11:00:00,14.96,15.04,14.95,15.02,774800.0,13.3753,13.4468,13.3664,13.429,774800.0
2009-08-03 11:30:00,15.01,15.1,15.0,15.09,953200.0,13.42,13.5005,13.4111,13.4916,953200.0
2009-08-03 12:00:00,15.09,15.18,15.08,15.15,616600.0,13.4916,13.572,13.4826,13.5452,616600.0
2009-08-03 12:30:00,15.15,15.19,15.09,15.09,966000.0,13.5452,13.581,13.4916,13.4916,966000.0
2009-08-03 13:00:00,15.09,15.18,15.09,15.17,985400.0,13.4916,13.572,13.4916,13.5631,985400.0
2009-08-03 13:30:00,15.17,15.18,15.1,15.15,914000.0,13.5631,13.572,13.5005,13.5452,914000.0
2009-08-03 14:00:00,15.15,15.24,15.13,15.22,1161800.0,13.5452,13.6257,13.5273,13.6078,1161800.0
2009-08-03 14:30:00,15.22,15.31,15.19,15.29,1210800.0,13.6078,13.6882,13.581,13.6704,1210800.0
2009-08-03 15:00:00,15.29,15.37,15.27,15.27,1345200.0,13.6704,13.7419,13.6525,13.6525,1345200.0
2009-08-03 15:30:00,15.27,15.29,15.13,15.22,3258600.0,13.6525,13.6704,13.5273,13.6078,3258600.0
2009-08-04 09:30:00,16.54,16.75,16.37,16.58,7005600.0,14.788,14.9757,14.636,14.8237,7005600.0
2009-08-04 10:00:00,16.58,16.66,16.43,16.64,4486000.0,14.8237,14.8952,14.6896,14.8774,4486000.0
2009-08-04 10:30:00,16.64,16.85,16.6,16.68,2922800.0,14.8774,15.0651,14.8416,14.9131,2922800.0
2009-08-04 11:00:00,16.68,16.72,16.5,16.5,2606600.0,14.9131,14.9489,14.7522,14.7522,2606600.0
2009-08-04 11:30:00,16.5,16.64,16.5,16.57,2282800.0,14.7522,14.8774,14.7522,14.8148,2282800.0
2009-08-04 12:00:00,16.57,16.67,16.56,16.65,847200.0,14.8148,14.9042,14.8058,14.8863,847200.0
2009-08-04 12:30:00,16.65,16.76,16.64,16.74,1100200.0,14.8863,14.9847,14.8774,14.9668,1100200.0
2009-08-04 13:00:00,16.74,16.78,16.72,16.77,895400.0,14.9668,15.0025,14.9489,14.9936,895400.0
2009-08-04 13:30:00,16.77,16.79,16.74,16.74,1028400.0,14.9936,15.0115,14.9668,14.9668,1028400.0
2009-08-04 14:00:00,16.74,16.79,16.74,16.79,1106200.0,14.9668,15.0115,14.9668,15.0115,1106200.0
2009-08-04 14:30:00,16.79,16.87,16.75,16.77,1849800.0,15.0115,15.083,14.9757,14.9936,1849800.0
2009-08-04 15:00:00,16.76,16.86,16.76,16.86,1240000.0,14.9847,15.0741,14.9847,15.0741,1240000.0
2009-08-04 15:30:00,16.86,16.89,16.75,16.8,4099000.0,15.0741,15.1009,14.9757,15.0204,4099000.0
2009-08-05 09:30:00,16.93,17.07,16.7,16.98,2973200.0,15.1366,15.2618,14.931,15.1813,2973200.0
2009-08-05 10:00:00,16.99,17.16,16.93,17.0,2274800.0,15.1903,15.3423,15.1366,15.1992,2274800.0
2009-08-05 10:30:00,17.0,17.02,16.87,17.01,1808200.0,15.1992,15.2171,15.083,15.2082,1808200.0
2009-08-05 11:00:00,17.01,17.14,16.96,17.11,916600.0,15.2082,15.3244,15.1635,15.2976,916600.0
2009-08-05 11:30:00,17.11,17.11,17.01,17.05,640800.0,15.2976,15.2976,15.2082,15.2439,640800.0
2009-08-05 12:00:00,17.04,17.17,17.02,17.15,1011400.0,15.235,15.3512,15.2171,15.3333,1011400.0
2009-08-05 12:30:00,17.15,17.27,17.15,17.23,1026000.0,15.3333,15.4406,15.3333,15.4049,1026000.0
2009-08-05 13:00:00,17.24,17.27,17.16,17.25,1189200.0,15.4138,15.4406,15.3423,15.4227,1189200.0
2009-08-05 13:30:00,17.25,17.32,17.25,17.26,856200.0,15.4227,15.4853,15.4227,15.4317,856200.0
2009-08-05 14:00:00,17.27,17.27,17.18,17.18,866800.0,15.4406,15.4406,15.3602,15.3602,866800.0
2009-08-05 14:30:00,17.19,17.3,17.17,17.3,920200.0,15.3691,15.4675,15.3512,15.4675,920200.0
2009-08-05 15:00:00,17.3,17.4,17.0,17.34,1923800.0,15.4675,15.5569,15.1992,15.5032,1923800.0
2009-08-05 15:30:00,17.34,17.36,17.28,17.3,1770400.0,15.5032,15.5211,15.4496,15.4675,1770400.0
2009-08-06 09:30:00,17.3,17.36,16.81,16.82,1930600.0,15.4675,15.5211,15.0294,15.0383,1930600.0
2009-08-06 10:00:00,16.82,16.89,16.78,16.87,1345000.0,15.0383,15.1009,15.0025,15.083,1345000.0
2009-08-06 10:30:00,16.87,16.97,16.86,16.89,964800.0,15.083,15.1724,15.0741,15.1009,964800.0
2009-08-06 11:00:00,16.89,17.02,16.87,16.89,860400.0,15.1009,15.2171,15.083,15.1009,860400.0
2009-08-06 11:30:00,16.88,16.99,16.82,16.98,920400.0,15.0919,15.1903,15.0383,15.1813,920400.0
2009-08-06 12:00:00,16.99,17.13,16.97,17.08,792600.0,15.1903,15.3155,15.1724,15.2708,792600.0
2009-08-06 12:30:00,17.08,17.11,17.02,17.1,472600.0,15.2708,15.2976,15.2171,15.2886,472600.0
2009-08-06 13:00:00,17.1,17.12,17.05,17.11,275400.0,15.2886,15.3065,15.2439,15.2976,275400.0
2009-08-06 13:30:00,17.11,17.15,16.98,16.98,353600.0,15.2976,15.3333,15.1813,15.1813,353600.0
2009-08-06 14:00:00,16.98,16.98,16.91,16.97,415200.0,15.1813,15.1813,15.1188,15.1724,415200.0
2009-08-06 14:30:00,16.97,17.0,16.93,16.98,533000.0,15.1724,15.1992,15.1366,15.1813,533000.0
2009-08-06 15:00:00,16.98,17.08,16.97,17.06,581600.0,15.1813,15.2708,15.1724,15.2529,581600.0
2009-08-06 15:30:00,17.06,17.08,16.99,17.04,1373000.0,15.2529,15.2708,15.1903,15.235,1373000.0
2009-08-07 09:30:00,17.08,17.28,17.07,17.12,1386000.0,15.2708,15.4496,15.2618,15.3065,1386000.0
2009-08-07 10:00:00,17.11,17.2,17.08,17.14,852600.0,15.2976,15.378,15.2708,15.3244,852600.0
2009-08-07 10:30:00,17.14,17.28,17.14,17.23,605000.0,15.3244,15.4496,15.3244,15.4049,605000.0
2009-08-07 11:00:00,17.24,17.27,17.18,17.2,443600.0,15.4138,15.4406,15.3602,15.378,443600.0
2009-08-07 11:30:00,17.19,17.2,17.06,17.1,998800.0,15.3691,15.378,15.2529,15.2886,998800.0
2009-08-07 12:00:00,17.1,17.13,17.07,17.1,308800.0,15.2886,15.3155,15.2618,15.2886,308800.0
2009-08-07 12:30:00,17.1,17.13,17.02,17.04,709000.0,15.2886,15.3155,15.2171,15.235,709000.0
2009-08-07 13:00:00,17.04,17.09,17.04,17.08,508600.0,15.235,15.2797,15.235,15.2708,508600.0
2009-08-07 13:30:00,17.07,17.09,17.04,17.04,702200.0,15.2618,15.2797,15.235,15.235,702200.0
2009-08-07 14:00:00,17.04,17.09,17.0,17.04,515400.0,15.235,15.2797,15.1992,15.235,515400.0
2009-08-07 14:30:00,17.04,17.07,17.03,17.05,480600.0,15.235,15.2618,15.2261,15.2439,480600.0
2009-08-07 15:00:00,17.06,17.07,17.0,17.04,1080000.0,15.2529,15.2618,15.1992,15.235,1080000.0
2009-08-07 15:30:00,17.04,17.1,17.01,17.06,1181000.0,15.235,15.2886,15.2082,15.2529,1181000.0
2009-08-10 09:30:00,17.24,17.25,16.92,17.2,883000.0,15.4138,15.4227,15.1277,15.378,883000.0
2009-08-10 10:00:00,17.19,17.25,17.11,17.25,772800.0,15.3691,15.4227,15.2976,15.4227,772800.0
2009-08-10 10:30:00,17.25,17.35,17.23,17.27,782800.0,15.4227,15.5122,15.4049,15.4406,782800.0
2009-08-10 11:00:00,17.27,17.27,17.14,17.15,557800.0,15.4406,15.4406,15.3244,15.3333,557800.0
2009-08-10 11:30:00,17.15,17.16,17.04,17.05,323400.0,15.3333,15.3423,15.235,15.2439,323400.0
2009-08-10 12:00:00,17.06,17.1,17.04,17.04,184200.0,15.2529,15.2886,15.235,15.235,184200.0
2009-08-10 12:30:00,17.04,17.04,16.95,16.95,503200.0,15.235,15.235,15.1545,15.1545,503200.0
2009-08-10 13:00:00,16.95,17.0,16.89,16.93,455000.0,15.1545,15.1992,15.1009,15.1366,455000.0
2009-08-10 13:30:00,16.93,16.98,16.92,16.93,327600.0,15.1366,15.1813,15.1277,15.1366,327600.0
2009-08-10 14:00:00,16.93,16.95,16.85,16.9,489200.0,15.1366,15.1545,15.0651,15.1098,489200.0
2009-08-10 14:30:00,16.9,16.96,16.89,16.96,274800.0,15.1098,15.1635,15.1009,15.1635,274800.0
2009-08-10 15:00:00,16.96,17.0,16.95,16.99,404600.0,15.1635,15.1992,15.1545,15.1903,404600.0
2009-08-10 15:30:00,16.99,17.03,16.95,17.01,863400.0,15.1903,15.2261,15.1545,15.2082,863400.0
2009-08-11 09:30:00,16.89,17.02,16.8,16.93,730800.0,15.1009,15.2171,15.0204,15.1366,730800.0
2009-08-11 10:00:00,16.93,17.07,16.86,16.96,737600.0,15.1366,15.2618,15.0741,15.1635,737600.0
2009-08-11 10:30:00,16.96,16.96,16.85,16.94,532800.0,15.1635,15.1635,15.0651,15.1456,532800.0
2009-08-11 11:00:00,16.95,16.95,16.88,16.88,328400.0,15.1545,15.1545,15.0919,15.0919,328400.0
2009-08-11 11:30:00,16.88,16.91,16.84,16.9,324200.0,15.0919,15.1188,15.0562,15.1098,324200.0
2009-08-11 12:00:00,16.89,16.95,16.83,16.92,403200.0,15.1009,15.1545,15.0472,15.1277,403200.0
2009-08-11 12:30:00,16.92,16.97,16.88,16.88,226800.0,15.1277,15.1724,15.0919,15.0919,226800.0
2009-08-11 13:00:00,16.88,16.95,16.88,16.9,290000.0,15.0919,15.1545,15.0919,15.1098,290000.0
2009-08-11 13:30:00,16.9,16.93,16.86,16.89,257800.0,15.1098,15.1366,15.0741,15.1009,257800.0
2009-08-11 14:00:00,16.89,16.97,16.88,16.94,435000.0,15.1009,15.1724,15.0919,15.1456,435000.0
2009-08-11 14:30:00,16.95,16.96,16.9,16.95,369600.0,15.1545,15.1635,15.1098,15.1545,369600.0
2009-08-11 15:00:00,16.95,16.98,16.91,16.95,739000.0,15.1545,15.1813,15.1188,15.1545,739000.0
2009-08-11 15:30:00,16.95,17.0,16.9,16.9,945000.0,15.1545,15.1992,15.1098,15.1098,945000.0
2009-08-12 09:30:00,16.84,17.23,16.83,17.22,612200.0,15.0562,15.4049,15.0472,15.3959,612200.0
2009-08-12 10:00:00,17.22,17.25,17.18,17.25,643400.0,15.3959,15.4227,15.3602,15.4227,643400.0
2009-08-12 10:30:00,17.24,17.25,17.21,17.25,376000.0,15.4138,15.4227,15.387,15.4227,376000.0
2009-08-12 11:00:00,17.25,17.29,17.2,17.23,541000.0,15.4227,15.4585,15.378,15.4049,541000.0
2009-08-12 11:30:00,17.23,17.26,17.22,17.25,226600.0,15.4049,15.4317,15.3959,15.4227,226600.0
2009-08-12 12:00:00,17.25,17.27,17.22,17.27,177200.0,15.4227,15.4406,15.3959,15.4406,177200.0
2009-08-12 12:30:00,17.27,17.29,17.25,17.29,295200.0,15.4406,15.4585,15.4227,15.4585,295200.0
2009-08-12 13:00:00,17.29,17.38,17.27,17.36,444000.0,15.4585,15.539,15.4406,15.5211,444000.0
2009-08-12 13:30:00,17.36,17.36,17.3,17.32,400200.0,15.5211,15.5211,15.4675,15.4853,400200.0
2009-08-12 14:00:00,17.32,17.38,17.27,17.29,549800.0,15.4853,15.539,15.4406,15.4585,549800.0
2009-08-12 14:30:00,17.29,17.46,17.27,17.46,617200.0,15.4585,15.6105,15.4406,15.6105,617200.0
2009-08-12 15:00:00,17.46,17.5,17.42,17.48,874600.0,15.6105,15.6463,15.5747,15.6284,874600.0
2009-08-12 15:30:00,17.48,17.5,17.38,17.41,1712800.0,15.6284,15.6463,15.539,15.5658,1712800.0
2009-08-13 09:30:00,17.41,17.48,17.14,17.21,743000.0,15.5658,15.6284,15.3244,15.387,743000.0
2009-08-13 10:00:00,17.19,17.29,17.16,17.26,488800.0,15.3691,15.4585,15.3423,15.4317,488800.0
2009-08-13 10:30:00,17.27,17.36,17.25,17.35,355000.0,15.4406,15.5211,15.4227,15.5122,355000.0
2009-08-13 11:00:00,17.35,17.38,17.25,17.27,333600.0,15.5122,15.539,15.4227,15.4406,333600.0
2009-08-13 11:30:00,17.27,17.3,17.23,17.25,176400.0,15.4406,15.4675,15.4049,15.4227,176400.0
2009-08-13 12:00:00,17.26,17.28,17.22,17.25,219600.0,15.4317,15.4496,15.3959,15.4227,219600.0
2009-08-13 12:30:00,17.25,17.28,17.24,17.25,194600.0,15.4227,15.4496,15.4138,15.4227,194600.0
2009-08-13 13:00:00,17.25,17.33,17.23,17.24,334000.0,15.4227,15.4943,15.4049,15.4138,334000.0
2009-08-13 13:30:00,17.24,17.28,17.16,17.19,542600.0,15.4138,15.4496,15.3423,15.3691,542600.0
2009-08-13 14:00:00,17.2,17.2,17.11,17.16,471800.0,15.378,15.378,15.2976,15.3423,471800.0
2009-08-13 14:30:00,17.16,17.21,17.15,17.17,231800.0,15.3423,15.387,15.3333,15.3512,231800.0
2009-08-13 15:00:00,17.15,17.25,17.15,17.22,600600.0,15.3333,15.4227,15.3333,15.3959,600600.0
2009-08-13 15:30:00,17.22,17.31,17.21,17.3,965800.0,15.3959,15.4764,15.387,15.4675,965800.0
2009-08-14 09:30:00,17.21,17.32,17.08,17.14,891200.0,15.387,15.4853,15.2708,15.3244,891200.0
2009-08-14 10:00:00,17.13,17.13,16.93,17.03,1012800.0,15.3155,15.3155,15.1366,15.2261,1012800.0
2009-08-14 10:30:00,17.03,17.08,16.99,17.08,646000.0,15.2261,15.2708,15.1903,15.2708,646000.0
2009-08-14 11:00:00,17.08,17.11,17.06,17.09,508800.0,15.2708,15.2976,15.2529,15.2797,508800.0
2009-08-14 11:30:00,17.09,17.16,17.07,17.13,572800.0,15.2797,15.3423,15.2618,15.3155,572800.0
2009-08-14 12:00:00,17.13,17.17,17.12,17.14,389400.0,15.3155,15.3512,15.3065,15.3244,389400.0
2009-08-14 12:30:00,17.13,17.16,17.12,17.16,279600.0,15.3155,15.3423,15.3065,15.3423,279600.0
2009-08-14 13:00:00,17.16,17.18,17.14,17.16,297000.0,15.3423,15.3602,15.3244,15.3423,297000.0
2009-08-14 13:30:00,17.16,17.18,17.13,17.18,318000.0,15.3423,15.3602,15.3155,15.3602,318000.0
2009-08-14 14:00:00,17.18,17.18,17.13,17.16,234400.0,15.3602,15.3602,15.3155,15.3423,234400.0
2009-08-14 14:30:00,17.15,17.18,17.13,17.13,264200.0,15.3333,15.3602,15.3155,15.3155,264200.0
2009-08-14 15:00:00,17.13,17.14,17.1,17.11,704400.0,15.3155,15.3244,15.2886,15.2976,704400.0
2009-08-14 15:30:00,17.1,17.23,17.1,17.21,890200.0,15.2886,15.4049,15.2886,15.387,890200.0
2009-08-17 09:30:00,16.95,16.95,16.64,16.89,740800.0,15.1545,15.1545,14.8774,15.1009,740800.0
2009-08-17 10:00:00,16.88,16.9,16.75,16.77,491600.0,15.0919,15.1098,14.9757,14.9936,491600.0
2009-08-17 10:30:00,16.77,16.79,16.72,16.74,530800.0,14.9936,15.0115,14.9489,14.9668,530800.0
2009-08-17 11:00:00,16.74,16.74,16.65,16.73,425000.0,14.9668,14.9668,14.8863,14.9578,425000.0
2009-08-17 11:30:00,16.73,16.75,16.68,16.74,306600.0,14.9578,14.9757,14.9131,14.9668,306600.0
2009-08-17 12:00:00,16.74,16.79,16.71,16.77,177600.0,14.9668,15.0115,14.9399,14.9936,177600.0
2009-08-17 12:30:00,16.78,16.8,16.75,16.79,139600.0,15.0025,15.0204,14.9757,15.0115,139600.0
2009-08-17 13:00:00,16.79,16.8,16.73,16.8,285800.0,15.0115,15.0204,14.9578,15.0204,285800.0
2009-08-17 13:30:00,16.8,16.83,16.75,16.83,263000.0,15.0204,15.0472,14.9757,15.0472,263000.0
2009-08-17 14:00:00,16.83,16.83,16.73,16.79,353200.0,15.0472,15.0472,14.9578,15.0115,353200.0
2009-08-17 14:30:00,16.79,16.8,16.74,16.76,223800.0,15.0115,15.0204,14.9668,14.9847,223800.0
2009-08-17 15:00:00,16.75,16.8,16.72,16.75,395200.0,14.9757,15.0204,14.9489,14.9757,395200.0
2009-08-17 15:30:00,16.75,16.79,16.72,16.73,807000.0,14.9757,15.0115,14.9489,14.9578,807000.0
2009-08-18 09:30:00,16.8,16.86,16.72,16.75,809600.0,15.0204,15.0741,14.9489,14.9757,809600.0
2009-08-18 10:00:00,16.75,16.86,16.74,16.75,661400.0,14.9757,15.0741,14.9668,14.9757,661400.0
2009-08-18 10:30:00,16.74,16.83,16.74,16.74,373000.0,14.9668,15.0472,14.9668,14.9668,373000.0
2009-08-18 11:00:00,16.74,16.85,16.71,16.84,627000.0,14.9668,15.0651,14.9399,15.0562,627000.0
2009-08-18 11:30:00,16.84,16.86,16.79,16.8,474800.0,15.0562,15.0741,15.0115,15.0204,474800.0
2009-08-18 12:00:00,16.8,16.86,16.8,16.82,218200.0,15.0204,15.0741,15.0204,15.0383,218200.0
2009-08-18 12:30:00,16.83,16.86,16.8,16.84,287200.0,15.0472,15.0741,15.0204,15.0562,287200.0
2009-08-18 13:00:00,16.84,16.86,16.82,16.84,444000.0,15.0562,15.0741,15.0383,15.0562,444000.0
2009-08-18 13:30:00,16.84,16.9,16.82,16.88,487000.0,15.0562,15.1098,15.0383,15.0919,487000.0
2009-08-18 14:00:00,16.88,16.93,16.88,16.92,523000.0,15.0919,15.1366,15.0919,15.1277,523000.0
2009-08-18 14:30:00,16.92,16.95,16.88,16.92,577800.0,15.1277,15.1545,15.0919,15.1277,577800.0
2009-08-18 15:00:00,16.93,16.99,16.92,16.96,763400.0,15.1366,15.1903,15.1277,15.1635,763400.0
2009-08-18 15:30:00,16.96,17.0,16.92,16.94,1820200.0,15.1635,15.1992,15.1277,15.1456,1820200.0
2009-08-19 09:30:00,16.66,16.71,16.56,16.64,980000.0,14.8952,14.9399,14.8058,14.8774,980000.0
2009-08-19 10:00:00,16.63,16.71,16.63,16.71,735800.0,14.8684,14.9399,14.8684,14.9399,735800.0
2009-08-19 10:30:00,16.71,16.82,16.7,16.82,1078400.0,14.9399,15.0383,14.931,15.0383,1078400.0
2009-08-19 11:00:00,16.81,16.84,16.8,16.83,494000.0,15.0294,15.0562,15.0204,15.0472,494000.0
2009-08-19 11:30:00,16.84,16.96,16.83,16.96,633200.0,15.0562,15.1635,15.0472,15.1635,633200.0
2009-08-19 12:00:00,16.97,17.04,16.95,17.0,497200.0,15.1724,15.235,15.1545,15.1992,497200.0
2009-08-19 12:30:00,17.0,17.09,16.99,17.08,516800.0,15.1992,15.2797,15.1903,15.2708,516800.0
2009-08-19 13:00:00,17.09,17.11,17.04,17.05,463400.0,15.2797,15.2976,15.235,15.2439,463400.0
2009-08-19 13:30:00,17.05,17.16,17.02,17.16,426600.0,15.2439,15.3423,15.2171,15.3423,426600.0
2009-08-19 14:00:00,17.16,17.2,17.14,17.17,911000.0,15.3423,15.378,15.3244,15.3512,911000.0
2009-08-19 14:30:00,17.17,17.18,17.06,17.09,946400.0,15.3512,15.3602,15.2529,15.2797,946400.0
2009-08-19 15:00:00,17.09,17.1,17.02,17.08,528800.0,15.2797,15.2886,15.2171,15.2708,528800.0
2009-08-19 15:30:00,17.08,17.13,17.06,17.1,1877800.0,15.2708,15.3155,15.2529,15.2886,1877800.0
2009-08-20 09:30:00,17.05,17.21,17.0,17.11,589800.0,15.2439,15.387,15.1992,15.2976,589800.0
2009-08-20 10:00:00,17.11,17.13,17.03,17.06,320600.0,15.2976,15.3155,15.2261,15.2529,320600.0
2009-08-20 10:30:00,17.06,17.1,17.03,17.03,336000.0,15.2529,15.2886,15.2261,15.2261,336000.0
2009-08-20 11:00:00,17.02,17.04,16.95,16.96,323400.0,15.2171,15.235,15.1545,15.1635,323400.0
2009-08-20 11:30:00,16.96,16.98,16.88,16.89,258200.0,15.1635,15.1813,15.0919,15.1009,258200.0
2009-08-20 12:00:00,16.9,16.91,16.88,16.9,197800.0,15.1098,15.1188,15.0919,15.1098,197800.0
2009-08-20 12:30:00,16.9,16.93,16.87,16.88,261800.0,15.1098,15.1366,15.083,15.0919,261800.0
2009-08-20 13:00:00,16.88,16.9,16.85,16.86,294200.0,15.0919,15.1098,15.0651,15.0741,294200.0
2009-08-20 13:30:00,16.86,16.88,16.84,16.87,391800.0,15.0741,15.0919,15.0562,15.083,391800.0
2009-08-20 14:00:00,16.87,16.9,16.85,16.88,349800.0,15.083,15.1098,15.0651,15.0919,349800.0
2009-08-20 14:30:00,16.89,16.9,16.86,16.88,244200.0,15.1009,15.1098,15.0741,15.0919,244200.0
2009-08-20 15:00:00,16.88,16.93,16.88,16.93,390600.0,15.0919,15.1366,15.0919,15.1366,390600.0
2009-08-20 15:30:00,16.93,16.98,16.92,16.94,1080200.0,15.1366,15.1813,15.1277,15.1456,1080200.0
2009-08-21 09:30:00,17.17,17.18,17.01,17.08,1145600.0,15.3512,15.3602,15.2082,15.2708,1145600.0
2009-08-21 10:00:00,17.09,17.2,17.08,17.13,1107400.0,15.2797,15.378,15.2708,15.3155,1107400.0
2009-08-21 10:30:00,17.13,17.14,17.11,17.14,437600.0,15.3155,15.3244,15.2976,15.3244,437600.0
2009-08-21 11:00:00,17.14,17.25,17.14,17.24,399800.0,15.3244,15.4227,15.3244,15.4138,399800.0
2009-08-21 11:30:00,17.24,17.25,17.18,17.2,274600.0,15.4138,15.4227,15.3602,15.378,274600.0
2009-08-21 12:00:00,17.2,17.25,17.19,17.25,391800.0,15.378,15.4227,15.3691,15.4227,391800.0
2009-08-21 12:30:00,17.25,17.26,17.22,17.23,243200.0,15.4227,15.4317,15.3959,15.4049,243200.0
2009-08-21 13:00:00,17.24,17.25,17.23,17.23,233000.0,15.4138,15.4227,15.4049,15.4049,233000.0
2009-08-21 13:30:00,17.23,17.23,17.07,17.11,805600.0,15.4049,15.4049,15.2618,15.2976,805600.0
2009-08-21 14:00:00,17.11,17.16,17.1,17.12,316600.0,15.2976,15.3423,15.2886,15.3065,316600.0
2009-08-21 14:30:00,17.13,17.16,17.13,17.16,213200.0,15.3155,15.3423,15.3155,15.3423,213200.0
2009-08-21 15:00:00,17.15,17.21,17.15,17.18,895400.0,15.3333,15.387,15.3333,15.3602,895400.0
2009-08-21 15:30:00,17.19,17.25,17.18,17.23,963000.0,15.3691,15.4227,15.3602,15.4049,963000.0
2009-08-24 09:30:00,17.3,17.43,17.25,17.36,457800.0,15.4675,15.5837,15.4227,15.5211,457800.0
2009-08-24 10:00:00,17.35,17.48,17.35,17.45,287200.0,15.5122,15.6284,15.5122,15.6016,287200.0
2009-08-24 10:30:00,17.45,17.5,17.44,17.5,364400.0,15.6016,15.6463,15.5926,15.6463,364400.0
2009-08-24 11:00:00,17.5,17.53,17.45,17.47,622200.0,15.6463,15.6731,15.6016,15.6194,622200.0
2009-08-24 11:30:00,17.46,17.48,17.41,17.43,209600.0,15.6105,15.6284,15.5658,15.5837,209600.0
2009-08-24 12:00:00,17.43,17.46,17.42,17.43,168800.0,15.5837,15.6105,15.5747,15.5837,168800.0
2009-08-24 12:30:00,17.43,17.46,17.36,17.37,227600.0,15.5837,15.6105,15.5211,15.53,227600.0
2009-08-24 13:00:00,17.37,17.38,17.29,17.3,528400.0,15.53,15.539,15.4585,15.4675,528400.0
2009-08-24 13:30:00,17.3,17.43,17.3,17.43,337200.0,15.4675,15.5837,15.4675,15.5837,337200.0
2009-08-24 14:00:00,17.42,17.46,17.41,17.43,221600.0,15.5747,15.6105,15.5658,15.5837,221600.0
2009-08-24 14:30:00,17.43,17.44,17.42,17.43,215600.0,15.5837,15.5926,15.5747,15.5837,215600.0
2009-08-24 15:00:00,17.42,17.43,17.34,17.41,976400.0,15.5747,15.5837,15.5032,15.5658,976400.0
2009-08-24 15:30:00,17.41,17.43,17.35,17.39,886800.0,15.5658,15.5837,15.5122,15.5479,886800.0
2009-08-25 09:30:00,17.47,17.61,17.33,17.61,890800.0,15.6194,15.7446,15.4943,15.7446,890800.0
2009-08-25 10:00:00,17.61,17.72,17.57,17.58,1028000.0,15.7446,15.843,15.7089,15.7178,1028000.0
2009-08-25 10:30:00,17.58,17.7,17.57,17.65,505000.0,15.7178,15.8251,15.7089,15.7804,505000.0
2009-08-25 11:00:00,17.65,17.68,17.6,17.66,338800.0,15.7804,15.8072,15.7357,15.7893,338800.0
2009-08-25 11:30:00,17.67,17.74,17.66,17.74,230600.0,15.7983,15.8608,15.7893,15.8608,230600.0
2009-08-25 12:00:00,17.74,17.75,17.73,17.75,358600.0,15.8608,15.8698,15.8519,15.8698,358600.0
2009-08-25 12:30:00,17.75,17.77,17.63,17.64,391000.0,15.8698,15.8877,15.7625,15.7714,391000.0
2009-08-25 13:00:00,17.64,17.68,17.56,17.6,589400.0,15.7714,15.8072,15.6999,15.7357,589400.0
2009-08-25 13:30:00,17.61,17.63,17.56,17.58,754800.0,15.7446,15.7625,15.6999,15.7178,754800.0
2009-08-25 14:00:00,17.58,17.65,17.56,17.63,328800.0,15.7178,15.7804,15.6999,15.7625,328800.0
2009-08-25 14:30:00,17.62,17.7,17.6,17.7,587400.0,15.7536,15.8251,15.7357,15.8251,587400.0
2009-08-25 15:00:00,17.7,17.75,17.69,17.75,805400.0,15.8251,15.8698,15.8161,15.8698,805400.0
2009-08-25 15:30:00,17.75,17.77,17.68,17.75,1799400.0,15.8698,15.8877,15.8072,15.8698,1799400.0
2009-08-26 09:30:00,17.79,17.92,17.71,17.88,995400.0,15.9055,16.0218,15.834,15.986,995400.0
2009-08-26 10:00:00,17.89,17.98,17.87,17.89,857400.0,15.995,16.0754,15.9771,15.995,857400.0
2009-08-26 10:30:00,17.89,17.93,17.82,17.84,461200.0,15.995,16.0307,15.9324,15.9503,461200.0
2009-08-26 11:00:00,17.84,17.85,17.68,17.75,673400.0,15.9503,15.9592,15.8072,15.8698,673400.0
2009-08-26 11:30:00,17.75,17.77,17.66,17.73,503000.0,15.8698,15.8877,15.7893,15.8519,503000.0
2009-08-26 12:00:00,17.73,17.73,17.68,17.68,510200.0,15.8519,15.8519,15.8072,15.8072,510200.0
2009-08-26 12:30:00,17.68,17.69,17.63,17.64,702800.0,15.8072,15.8161,15.7625,15.7714,702800.0
2009-08-26 13:00:00,17.65,17.65,17.6,17.61,363800.0,15.7804,15.7804,15.7357,15.7446,363800.0
2009-08-26 13:30:00,17.61,17.62,17.56,17.61,777200.0,15.7446,15.7536,15.6999,15.7446,777200.0
2009-08-26 14:00:00,17.61,17.61,17.5,17.52,849400.0,15.7446,15.7446,15.6463,15.6641,849400.0
2009-08-26 14:30:00,17.52,17.53,17.46,17.47,1180200.0,15.6641,15.6731,15.6105,15.6194,1180200.0
2009-08-26 15:00:00,17.47,17.5,17.43,17.47,671000.0,15.6194,15.6463,15.5837,15.6194,671000.0
2009-08-26 15:30:00,17.47,17.5,17.45,17.5,1195400.0,15.6194,15.6463,15.6016,15.6463,1195400.0
2009-08-27 09:30:00,17.49,17.54,17.29,17.32,1418600.0,15.6373,15.682,15.4585,15.4853,1418600.0
2009-08-27 10:00:00,17.31,17.31,17.18,17.3,528600.0,15.4764,15.4764,15.3602,15.4675,528600.0
2009-08-27 10:30:00,17.3,17.31,17.27,17.27,633800.0,15.4675,15.4764,15.4406,15.4406,633800.0
2009-08-27 11:00:00,17.27,17.39,17.25,17.38,530600.0,15.4406,15.5479,15.4227,15.539,530600.0
2009-08-27 11:30:00,17.39,17.43,17.35,17.41,214800.0,15.5479,15.5837,15.5122,15.5658,214800.0
2009-08-27 12:00:00,17.41,17.45,17.41,17.41,317200.0,15.5658,15.6016,15.5658,15.5658,317200.0
2009-08-27 12:30:00,17.41,17.42,17.36,17.39,170200.0,15.5658,15.5747,15.5211,15.5479,170200.0
2009-08-27 13:00:00,17.39,17.42,17.35,17.35,153000.0,15.5479,15.5747,15.5122,15.5122,153000.0
2009-08-27 13:30:00,17.36,17.5,17.35,17.49,286800.0,15.5211,15.6463,15.5122,15.6373,286800.0
2009-08-27 14:00:00,17.49,17.61,17.49,17.59,495600.0,15.6373,15.7446,15.6373,15.7267,495600.0
2009-08-27 14:30:00,17.59,17.66,17.59,17.61,423200.0,15.7267,15.7893,15.7267,15.7446,423200.0
2009-08-27 15:00:00,17.61,17.66,17.59,17.62,482800.0,15.7446,15.7893,15.7267,15.7536,482800.0
2009-08-27 15:30:00,17.63,17.73,17.63,17.71,1409000.0,15.7625,15.8519,15.7625,15.834,1409000.0
2009-08-28 09:30:00,17.84,17.98,17.73,17.77,686000.0,15.9503,16.0754,15.8519,15.8877,686000.0
2009-08-28 10:00:00,17.77,17.88,17.75,17.75,983200.0,15.8877,15.986,15.8698,15.8698,983200.0
2009-08-28 10:30:00,17.75,17.79,17.71,17.75,428800.0,15.8698,15.9055,15.834,15.8698,428800.0
2009-08-28 11:00:00,17.75,17.75,17.68,17.74,368400.0,15.8698,15.8698,15.8072,15.8608,368400.0
2009-08-28 11:30:00,17.74,17.74,17.63,17.66,421200.0,15.8608,15.8608,15.7625,15.7893,421200.0
2009-08-28 12:00:00,17.67,17.68,17.49,17.49,389400.0,15.7983,15.8072,15.6373,15.6373,389400.0
2009-08-28 12:30:00,17.49,17.5,17.45,17.45,607600.0,15.6373,15.6463,15.6016,15.6016,607600.0
2009-08-28 13:00:00,17.45,17.58,17.45,17.54,294800.0,15.6016,15.7178,15.6016,15.682,294800.0
2009-08-28 13:30:00,17.54,17.63,17.53,17.62,540200.0,15.682,15.7625,15.6731,15.7536,540200.0
2009-08-28 14:00:00,17.62,17.68,17.6,17.62,582400.0,15.7536,15.8072,15.7357,15.7536,582400.0
2009-08-28 14:30:00,17.63,17.63,17.59,17.61,397000.0,15.7625,15.7625,15.7267,15.7446,397000.0
2009-08-28 15:00:00,17.61,17.68,17.61,17.66,486200.0,15.7446,15.8072,15.7446,15.7893,486200.0
2009-08-28 15:30:00,17.66,17.67,17.61,17.64,1012800.0,15.7893,15.7983,15.7446,15.7714,1012800.0
2009-08-31 09:30:00,17.47,17.5,17.3,17.35,834000.0,15.6194,15.6463,15.4675,15.5122,834000.0
2009-08-31 10:00:00,17.35,17.35,17.27,17.31,786800.0,15.5122,15.5122,15.4406,15.4764,786800.0
2009-08-31 10:30:00,17.31,17.38,17.29,17.32,476200.0,15.4764,15.539,15.4585,15.4853,476200.0
2009-08-31 11:00:00,17.32,17.33,17.29,17.3,429600.0,15.4853,15.4943,15.4585,15.4675,429600.0
2009-08-31 11:30:00,17.3,17.33,17.28,17.32,363000.0,15.4675,15.4943,15.4496,15.4853,363000.0
2009-08-31 12:00:00,17.31,17.34,17.29,17.31,228400.0,15.4764,15.5032,15.4585,15.4764,228400.0
2009-08-31 12:30:00,17.31,17.35,17.29,17.3,225800.0,15.4764,15.5122,15.4585,15.4675,225800.0
2009-08-31 13:00:00,17.29,17.3,17.27,17.29,201200.0,15.4585,15.4675,15.4406,15.4585,201200.0
2009-08-31 13:30:00,17.29,17.33,17.28,17.32,252200.0,15.4585,15.4943,15.4496,15.4853,252200.0
2009-08-31 14:00:00,17.32,17.32,17.29,17.3,389400.0,15.4853,15.4853,15.4585,15.4675,389400.0
2009-08-31 14:30:00,17.3,17.35,17.3,17.32,333200.0,15.4675,15.5122,15.4675,15.4853,333200.0
2009-08-31 15:00:00,17.32,17.36,17.3,17.36,770000.0,15.4853,15.5211,15.4675,15.5211,770000.0
2009-08-31 15:30:00,17.36,17.44,17.36,17.44,871600.0,15.5211,15.5926,15.5211,15.5926,871600.0
2009-09-01 09:30:00,17.43,17.65,17.28,17.64,570200.0,15.5837,15.7804,15.4496,15.7714,570200.0
2009-09-01 10:00:00,17.64,17.78,17.6,17.73,1162000.0,15.7714,15.8966,15.7357,15.8519,1162000.0
2009-09-01 10:30:00,17.73,17.77,17.59,17.59,682400.0,15.8519,15.8877,15.7267,15.7267,682400.0
2009-09-01 11:00:00,17.59,17.61,17.33,17.35,900200.0,15.7267,15.7446,15.4943,15.5122,900200.0
2009-09-01 11:30:00,17.35,17.4,17.27,17.33,671000.0,15.5122,15.5569,15.4406,15.4943,671000.0
2009-09-01 12:00:00,17.33,17.33,17.25,17.27,528000.0,15.4943,15.4943,15.4227,15.4406,528000.0
2009-09-01 12:30:00,17.26,17.3,17.22,17.22,479000.0,15.4317,15.4675,15.3959,15.3959,479000.0
2009-09-01 13:00:00,17.23,17.24,17.12,17.23,469600.0,15.4049,15.4138,15.3065,15.4049,469600.0
2009-09-01 13:30:00,17.24,17.3,17.18,17.27,538800.0,15.4138,15.4675,15.3602,15.4406,538800.0
2009-09-01 14:00:00,17.27,17.31,17.25,17.29,558800.0,15.4406,15.4764,15.4227,15.4585,558800.0
2009-09-01 14:30:00,17.29,17.33,17.25,17.28,290600.0,15.4585,15.4943,15.4227,15.4496,290600.0
2009-09-01 15:00:00,17.29,17.31,17.28,17.3,471800.0,15.4585,15.4764,15.4496,15.4675,471800.0
2009-09-01 15:30:00,17.3,17.32,17.26,17.28,1145800.0,15.4675,15.4853,15.4317,15.4496,1145800.0
2009-09-02 09:30:00,17.21,17.25,17.1,17.13,700200.0,15.387,15.4227,15.2886,15.3155,700200.0
2009-09-02 10:00:00,17.12,17.19,17.04,17.04,678400.0,15.3065,15.3691,15.235,15.235,678400.0
2009-09-02 10:30:00,17.04,17.14,16.99,17.13,340200.0,15.235,15.3244,15.1903,15.3155,340200.0
2009-09-02 11:00:00,17.13,17.18,17.1,17.16,323000.0,15.3155,15.3602,15.2886,15.3423,323000.0
2009-09-02 11:30:00,17.16,17.18,17.13,17.15,226800.0,15.3423,15.3602,15.3155,15.3333,226800.0
2009-09-02 12:00:00,17.15,17.25,17.12,17.24,193000.0,15.3333,15.4227,15.3065,15.4138,193000.0
2009-09-02 12:30:00,17.24,17.27,17.18,17.18,183200.0,15.4138,15.4406,15.3602,15.3602,183200.0
2009-09-02 13:00:00,17.17,17.2,17.15,17.17,92200.0,15.3512,15.378,15.3333,15.3512,92200.0
2009-09-02 13:30:00,17.17,17.23,17.16,17.21,421400.0,15.3512,15.4049,15.3423,15.387,421400.0
2009-09-02 14:00:00,17.21,17.25,17.2,17.25,236600.0,15.387,15.4227,15.378,15.4227,236600.0
2009-09-02 14:30:00,17.25,17.28,17.24,17.24,332000.0,15.4227,15.4496,15.4138,15.4138,332000.0
2009-09-02 15:00:00,17.24,17.27,17.22,17.23,575000.0,15.4138,15.4406,15.3959,15.4049,575000.0
2009-09-02 15:30:00,17.23,17.27,17.18,17.19,912800.0,15.4049,15.4406,15.3602,15.3691,912800.0
2009-09-03 09:30:00,17.11,17.3,17.03,17.09,732400.0,15.2976,15.4675,15.2261,15.2797,732400.0
2009-09-03 10:00:00,17.09,17.14,16.92,17.01,961000.0,15.2797,15.3244,15.1277,15.2082,961000.0
2009-09-03 10:30:00,17.02,17.15,17.01,17.11,550400.0,15.2171,15.3333,15.2082,15.2976,550400.0
2009-09-03 11:00:00,17.11,17.18,17.11,17.17,263000.0,15.2976,15.3602,15.2976,15.3512,263000.0
2009-09-03 11:30:00,17.17,17.18,17.1,17.14,282600.0,15.3512,15.3602,15.2886,15.3244,282600.0
2009-09-03 12:00:00,17.14,17.2,17.14,17.16,165800.0,15.3244,15.378,15.3244,15.3423,165800.0
2009-09-03 12:30:00,17.16,17.18,17.13,17.17,333400.0,15.3423,15.3602,15.3155,15.3512,333400.0
2009-09-03 13:00:00,17.16,17.25,17.16,17.25,223000.0,15.3423,15.4227,15.3423,15.4227,223000.0
2009-09-03 13:30:00,17.25,17.27,17.2,17.21,150000.0,15.4227,15.4406,15.378,15.387,150000.0
2009-09-03 14:00:00,17.21,17.25,17.19,17.2,152200.0,15.387,15.4227,15.3691,15.378,152200.0
2009-09-03 14:30:00,17.2,17.21,17.16,17.2,165000.0,15.378,15.387,15.3423,15.378,165000.0
2009-09-03 15:00:00,17.2,17.23,17.19,17.19,296400.0,15.378,15.4049,15.3691,15.3691,296400.0
2009-09-03 15:30:00,17.19,17.29,17.19,17.29,498200.0,15.3691,15.4585,15.3691,15.4585,498200.0
2009-09-04 09:30:00,17.31,17.49,17.29,17.32,516000.0,15.4764,15.6373,15.4585,15.4853,516000.0
2009-09-04 10:00:00,17.32,17.4,17.31,17.36,317600.0,15.4853,15.5569,15.4764,15.5211,317600.0
2009-09-04 10:30:00,17.36,17.43,17.34,17.39,457000.0,15.5211,15.5837,15.5032,15.5479,457000.0
2009-09-04 11:00:00,17.39,17.4,17.32,17.35,365400.0,15.5479,15.5569,15.4853,15.5122,365400.0
2009-09-04 11:30:00,17.34,17.43,17.33,17.43,460800.0,15.5032,15.5837,15.4943,15.5837,460800.0
2009-09-04 12:00:00,17.43,17.67,17.42,17.67,707800.0,15.5837,15.7983,15.5747,15.7983,707800.0
2009-09-04 12:30:00,17.67,17.7,17.65,17.69,303800.0,15.7983,15.8251,15.7804,15.8161,303800.0
2009-09-04 13:00:00,17.7,17.72,17.67,17.67,313200.0,15.8251,15.843,15.7983,15.7983,313200.0
2009-09-04 13:30:00,17.67,17.72,17.62,17.62,293800.0,15.7983,15.843,15.7536,15.7536,293800.0
2009-09-04 14:00:00,17.63,17.64,17.57,17.57,205200.0,15.7625,15.7714,15.7089,15.7089,205200.0
2009-09-04 14:30:00,17.57,17.63,17.55,17.61,226400.0,15.7089,15.7625,15.691,15.7446,226400.0
2009-09-04 15:00:00,17.61,17.65,17.58,17.6,248800.0,15.7446,15.7804,15.7178,15.7357,248800.0
2009-09-04 15:30:00,17.6,17.71,17.59,17.69,1082600.0,15.7357,15.834,15.7267,15.8161,1082600.0
2009-09-08 09:30:00,17.7,17.92,17.7,17.9,639200.0,15.8251,16.0218,15.8251,16.0039,639200.0
2009-09-08 10:00:00,17.9,17.93,17.75,17.79,803800.0,16.0039,16.0307,15.8698,15.9055,803800.0
2009-09-08 10:30:00,17.8,17.93,17.8,17.93,561200.0,15.9145,16.0307,15.9145,16.0307,561200.0
2009-09-08 11:00:00,17.93,18.0,17.9,17.97,777600.0,16.0307,16.0933,16.0039,16.0665,777600.0
2009-09-08 11:30:00,17.97,17.97,17.88,17.9,413200.0,16.0665,16.0665,15.986,16.0039,413200.0
2009-09-08 12:00:00,17.9,17.93,17.86,17.91,205400.0,16.0039,16.0307,15.9681,16.0128,205400.0
2009-09-08 12:30:00,17.91,17.92,17.9,17.92,131200.0,16.0128,16.0218,16.0039,16.0218,131200.0
2009-09-08 13:00:00,17.92,17.93,17.89,17.92,204600.0,16.0218,16.0307,15.995,16.0218,204600.0
2009-09-08 13:30:00,17.93,17.93,17.85,17.87,313400.0,16.0307,16.0307,15.9592,15.9771,313400.0
2009-09-08 14:00:00,17.87,17.9,17.82,17.88,280200.0,15.9771,16.0039,15.9324,15.986,280200.0
2009-09-08 14:30:00,17.88,17.95,17.88,17.94,227000.0,15.986,16.0486,15.986,16.0397,227000.0
2009-09-08 15:00:00,17.93,17.98,17.91,17.98,565600.0,16.0307,16.0754,16.0128,16.0754,565600.0
2009-09-08 15:30:00,17.98,18.0,17.97,18.0,1190600.0,16.0754,16.0933,16.0665,16.0933,1190600.0
2009-09-09 09:30:00,18.1,18.59,18.1,18.46,2168200.0,16.1827,16.6208,16.1827,16.5046,2168200.0
2009-09-09 10:00:00,18.46,18.63,18.43,18.58,888400.0,16.5046,16.6566,16.4778,16.6119,888400.0
2009-09-09 10:30:00,18.57,18.67,18.54,18.66,438600.0,16.6029,16.6923,16.5761,16.6834,438600.0
2009-09-09 11:00:00,18.66,18.7,18.6,18.68,435800.0,16.6834,16.7192,16.6297,16.7013,435800.0
2009-09-09 11:30:00,18.68,18.74,18.66,18.74,494000.0,16.7013,16.7549,16.6834,16.7549,494000.0
2009-09-09 12:00:00,18.74,18.74,18.71,18.72,386200.0,16.7549,16.7549,16.7281,16.737,386200.0
2009-09-09 12:30:00,18.72,18.75,18.69,18.75,244000.0,16.737,16.7639,16.7102,16.7639,244000.0
2009-09-09 13:00:00,18.74,18.74,18.64,18.67,526600.0,16.7549,16.7549,16.6655,16.6923,526600.0
2009-09-09 13:30:00,18.65,18.71,18.65,18.7,271800.0,16.6744,16.7281,16.6744,16.7192,271800.0
2009-09-09 14:00:00,18.7,18.73,18.6,18.64,442800.0,16.7192,16.746,16.6297,16.6655,442800.0
2009-09-09 14:30:00,18.64,18.67,18.54,18.6,611800.0,16.6655,16.6923,16.5761,16.6297,611800.0
2009-09-09 15:00:00,18.6,18.73,18.59,18.7,751400.0,16.6297,16.746,16.6208,16.7192,751400.0
2009-09-09 15:30:00,18.7,18.79,18.68,18.72,1257400.0,16.7192,16.7996,16.7013,16.737,1257400.0
2009-09-10 09:30:00,18.77,18.82,18.58,18.68,551000.0,16.7817,16.8264,16.6119,16.7013,551000.0
2009-09-10 10:00:00,18.68,18.8,18.64,18.79,770800.0,16.7013,16.8086,16.6655,16.7996,770800.0
2009-09-10 10:30:00,18.79,18.88,18.78,18.86,513200.0,16.7996,16.8801,16.7907,16.8622,513200.0
2009-09-10 11:00:00,18.86,18.88,18.75,18.79,310000.0,16.8622,16.8801,16.7639,16.7996,310000.0
2009-09-10 11:30:00,18.79,18.84,18.69,18.71,720000.0,16.7996,16.8443,16.7102,16.7281,720000.0
2009-09-10 12:00:00,18.71,18.72,18.62,18.62,320000.0,16.7281,16.737,16.6476,16.6476,320000.0
2009-09-10 12:30:00,18.62,18.66,18.62,18.64,278000.0,16.6476,16.6834,16.6476,16.6655,278000.0
2009-09-10 13:00:00,18.64,18.7,18.61,18.69,330800.0,16.6655,16.7192,16.6387,16.7102,330800.0
2009-09-10 13:30:00,18.7,18.76,18.66,18.76,359000.0,16.7192,16.7728,16.6834,16.7728,359000.0
2009-09-10 14:00:00,18.76,18.78,18.68,18.76,760400.0,16.7728,16.7907,16.7013,16.7728,760400.0
2009-09-10 14:30:00,18.77,18.8,18.71,18.71,459600.0,16.7817,16.8086,16.7281,16.7281,459600.0
2009-09-10 15:00:00,18.71,18.71,18.62,18.68,728600.0,16.7281,16.7281,16.6476,16.7013,728600.0
2009-09-10 15:30:00,18.67,18.81,18.67,18.77,1878000.0,16.6923,16.8175,16.6923,16.7817,1878000.0
2009-09-11 09:30:00,18.75,18.85,18.64,18.68,687400.0,16.7639,16.8533,16.6655,16.7013,687400.0
2009-09-11 10:00:00,18.69,18.72,18.58,18.59,496200.0,16.7102,16.737,16.6119,16.6208,496200.0
2009-09-11 10:30:00,18.59,18.66,18.59,18.65,426000.0,16.6208,16.6834,16.6208,16.6744,426000.0
2009-09-11 11:00:00,18.65,18.71,18.58,18.58,385000.0,16.6744,16.7281,16.6119,16.6119,385000.0
2009-09-11 11:30:00,18.58,18.6,18.52,18.58,331800.0,16.6119,16.6297,16.5582,16.6119,331800.0
2009-09-11 12:00:00,18.58,18.58,18.52,18.54,353800.0,16.6119,16.6119,16.5582,16.5761,353800.0
2009-09-11 12:30:00,18.54,18.59,18.5,18.57,393400.0,16.5761,16.6208,16.5403,16.6029,393400.0
2009-09-11 13:00:00,18.57,18.57,18.5,18.55,473800.0,16.6029,16.6029,16.5403,16.585,473800.0
2009-09-11 13:30:00,18.55,18.56,18.5,18.5,227800.0,16.585,16.594,16.5403,16.5403,227800.0
2009-09-11 14:00:00,18.5,18.6,18.5,18.57,245800.0,16.5403,16.6297,16.5403,16.6029,245800.0
2009-09-11 14:30:00,18.57,18.6,18.54,18.55,368000.0,16.6029,16.6297,16.5761,16.585,368000.0
2009-09-11 15:00:00,18.55,18.58,18.52,18.58,459600.0,16.585,16.6119,16.5582,16.6119,459600.0
2009-09-11 15:30:00,18.58,18.59,18.52,18.57,1457800.0,16.6119,16.6208,16.5582,16.6029,1457800.0
2009-09-14 09:30:00,18.6,18.72,18.57,18.69,1348000.0,16.6297,16.737,16.6029,16.7102,1348000.0
2009-09-14 10:00:00,18.69,18.72,18.56,18.56,1158800.0,16.7102,16.737,16.594,16.594,1158800.0
2009-09-14 10:30:00,18.56,18.57,18.48,18.55,999000.0,16.594,16.6029,16.5225,16.585,999000.0
2009-09-14 11:00:00,18.54,18.63,18.5,18.61,534800.0,16.5761,16.6566,16.5403,16.6387,534800.0
2009-09-14 11:30:00,18.61,18.66,18.61,18.63,467800.0,16.6387,16.6834,16.6387,16.6566,467800.0
2009-09-14 12:00:00,18.64,18.64,18.5,18.52,406000.0,16.6655,16.6655,16.5403,16.5582,406000.0
2009-09-14 12:30:00,18.52,18.55,18.49,18.5,350400.0,16.5582,16.585,16.5314,16.5403,350400.0
2009-09-14 13:00:00,18.5,18.5,18.45,18.47,361000.0,16.5403,16.5403,16.4956,16.5135,361000.0
2009-09-14 13:30:00,18.48,18.54,18.46,18.52,398000.0,16.5225,16.5761,16.5046,16.5582,398000.0
2009-09-14 14:00:00,18.51,18.56,18.5,18.55,510000.0,16.5493,16.594,16.5403,16.585,510000.0
2009-09-14 14:30:00,18.55,18.57,18.49,18.49,993800.0,16.585,16.6029,16.5314,16.5314,993800.0
2009-09-14 15:00:00,18.49,18.57,18.49,18.55,480200.0,16.5314,16.6029,16.5314,16.585,480200.0
2009-09-14 15:30:00,18.55,18.68,18.54,18.57,1815600.0,16.585,16.7013,16.5761,16.6029,1815600.0
2009-09-15 09:30:00,18.6,18.65,18.46,18.5,945000.0,16.6297,16.6744,16.5046,16.5403,945000.0
2009-09-15 10:00:00,18.52,18.57,18.46,18.55,660600.0,16.5582,16.6029,16.5046,16.585,660600.0
2009-09-15 10:30:00,18.55,18.59,18.49,18.57,561000.0,16.585,16.6208,16.5314,16.6029,561000.0
2009-09-15 11:00:00,18.58,18.59,18.46,18.5,583400.0,16.6119,16.6208,16.5046,16.5403,583400.0
2009-09-15 11:30:00,18.5,18.5,18.48,18.5,255200.0,16.5403,16.5403,16.5225,16.5403,255200.0
2009-09-15 12:00:00,18.5,18.56,18.49,18.55,353400.0,16.5403,16.594,16.5314,16.585,353400.0
2009-09-15 12:30:00,18.55,18.61,18.54,18.59,368000.0,16.585,16.6387,16.5761,16.6208,368000.0
2009-09-15 13:00:00,18.6,18.6,18.54,18.56,379400.0,16.6297,16.6297,16.5761,16.594,379400.0
2009-09-15 13:30:00,18.56,18.58,18.55,18.57,341400.0,16.594,16.6119,16.585,16.6029,341400.0
2009-09-15 14:00:00,18.57,18.61,18.57,18.6,406200.0,16.6029,16.6387,16.6029,16.6297,406200.0
2009-09-15 14:30:00,18.6,18.6,18.54,18.57,439000.0,16.6297,16.6297,16.5761,16.6029,439000.0
2009-09-15 15:00:00,18.56,18.63,18.54,18.62,684800.0,16.594,16.6566,16.5761,16.6476,684800.0
2009-09-15 15:30:00,18.62,18.62,18.51,18.54,1430200.0,16.6476,16.6476,16.5493,16.5761,1430200.0
2009-09-16 09:30:00,18.61,18.77,18.55,18.62,905600.0,16.6387,16.7817,16.585,16.6476,905600.0
2009-09-16 10:00:00,18.63,18.74,18.62,18.74,617600.0,16.6566,16.7549,16.6476,16.7549,617600.0
2009-09-16 10:30:00,18.74,18.79,18.72,18.72,457400.0,16.7549,16.7996,16.737,16.737,457400.0
2009-09-16 11:00:00,18.73,18.77,18.72,18.75,225800.0,16.746,16.7817,16.737,16.7639,225800.0
2009-09-16 11:30:00,18.75,18.87,18.75,18.86,460000.0,16.7639,16.8711,16.7639,16.8622,460000.0
2009-09-16 12:00:00,18.86,18.98,18.86,18.93,474800.0,16.8622,16.9695,16.8622,16.9248,474800.0
2009-09-16 12:30:00,18.93,18.96,18.88,18.89,264600.0,16.9248,16.9516,16.8801,16.889,264600.0
2009-09-16 13:00:00,18.88,19.09,18.88,19.06,472200.0,16.8801,17.0678,16.8801,17.041,472200.0
2009-09-16 13:30:00,19.06,19.07,18.99,19.0,269600.0,17.041,17.05,16.9784,16.9874,269600.0
2009-09-16 14:00:00,19.0,19.04,19.0,19.03,193800.0,16.9874,17.0231,16.9874,17.0142,193800.0
2009-09-16 14:30:00,19.03,19.1,19.01,19.07,561200.0,17.0142,17.0768,16.9963,17.05,561200.0
2009-09-16 15:00:00,19.07,19.1,19.04,19.08,578200.0,17.05,17.0768,17.0231,17.0589,578200.0
2009-09-16 15:30:00,19.08,19.13,19.06,19.1,913000.0,17.0589,17.1036,17.041,17.0768,913000.0
2009-09-17 09:30:00,18.98,19.26,18.98,19.22,754000.0,16.9695,17.2198,16.9695,17.1841,754000.0
2009-09-17 10:00:00,19.23,19.26,19.11,19.11,536200.0,17.193,17.2198,17.0857,17.0857,536200.0
2009-09-17 10:30:00,19.11,19.17,19.11,19.16,321000.0,17.0857,17.1394,17.0857,17.1304,321000.0
2009-09-17 11:00:00,19.16,19.2,19.14,19.16,290000.0,17.1304,17.1662,17.1125,17.1304,290000.0
2009-09-17 11:30:00,19.16,19.21,19.14,19.21,341600.0,17.1304,17.1751,17.1125,17.1751,341600.0
2009-09-17 12:00:00,19.21,19.25,19.18,19.22,410400.0,17.1751,17.2109,17.1483,17.1841,410400.0
2009-09-17 12:30:00,19.22,19.24,19.1,19.12,412200.0,17.1841,17.202,17.0768,17.0947,412200.0
2009-09-17 13:00:00,19.11,19.13,19.03,19.07,419200.0,17.0857,17.1036,17.0142,17.05,419200.0
2009-09-17 13:30:00,19.07,19.16,19.05,19.15,261000.0,17.05,17.1304,17.0321,17.1215,261000.0
2009-09-17 14:00:00,19.15,19.16,19.11,19.16,194000.0,17.1215,17.1304,17.0857,17.1304,194000.0
2009-09-17 14:30:00,19.16,19.19,19.11,19.18,243600.0,17.1304,17.1572,17.0857,17.1483,243600.0
2009-09-17 15:00:00,19.18,19.21,19.16,19.17,512800.0,17.1483,17.1751,17.1304,17.1394,512800.0
2009-09-17 15:30:00,19.18,19.21,19.11,19.14,900800.0,17.1483,17.1751,17.0857,17.1125,900800.0
2009-09-18 09:30:00,19.36,19.36,19.17,19.2,1969200.0,17.3092,17.3092,17.1394,17.1662,1969200.0
2009-09-18 10:00:00,19.21,19.21,19.03,19.06,436200.0,17.1751,17.1751,17.0142,17.041,436200.0
2009-09-18 10:30:00,19.06,19.25,19.04,19.25,323200.0,17.041,17.2109,17.0231,17.2109,323200.0
2009-09-18 11:00:00,19.25,19.25,19.11,19.19,328600.0,17.2109,17.2109,17.0857,17.1572,328600.0
2009-09-18 11:30:00,19.19,19.23,19.15,19.16,163800.0,17.1572,17.193,17.1215,17.1304,163800.0
2009-09-18 12:00:00,19.15,19.2,19.12,19.12,196000.0,17.1215,17.1662,17.0947,17.0947,196000.0
2009-09-18 12:30:00,19.12,19.23,19.12,19.23,103400.0,17.0947,17.193,17.0947,17.193,103400.0
2009-09-18 13:00:00,19.23,19.25,19.18,19.22,138200.0,17.193,17.2109,17.1483,17.1841,138200.0
2009-09-18 13:30:00,19.21,19.25,19.21,19.25,91200.0,17.1751,17.2109,17.1751,17.2109,91200.0
2009-09-18 14:00:00,19.25,19.3,19.22,19.28,248200.0,17.2109,17.2556,17.1841,17.2377,248200.0
2009-09-18 14:30:00,19.28,19.31,19.27,19.31,426200.0,17.2377,17.2645,17.2288,17.2645,426200.0
2009-09-18 15:00:00,19.3,19.32,19.28,19.31,350400.0,17.2556,17.2735,17.2377,17.2645,350400.0
2009-09-18 15:30:00,19.31,19.34,19.26,19.27,1079200.0,17.2645,17.2914,17.2198,17.2288,1079200.0
2009-09-21 09:30:00,19.19,19.42,19.19,19.29,886800.0,17.1572,17.3629,17.1572,17.2467,886800.0
2009-09-21 10:00:00,19.29,19.49,19.27,19.46,635600.0,17.2467,17.4255,17.2288,17.3986,635600.0
2009-09-21 10:30:00,19.45,19.45,19.37,19.41,298600.0,17.3897,17.3897,17.3182,17.3539,298600.0
2009-09-21 11:00:00,19.41,19.5,19.39,19.48,278600.0,17.3539,17.4344,17.3361,17.4165,278600.0
2009-09-21 11:30:00,19.48,19.55,19.44,19.46,280600.0,17.4165,17.4791,17.3808,17.3986,280600.0
2009-09-21 12:00:00,19.45,19.48,19.4,19.42,205200.0,17.3897,17.4165,17.345,17.3629,205200.0
2009-09-21 12:30:00,19.42,19.43,19.33,19.36,386600.0,17.3629,17.3718,17.2824,17.3092,386600.0
2009-09-21 13:00:00,19.36,19.36,19.31,19.34,207000.0,17.3092,17.3092,17.2645,17.2914,207000.0
2009-09-21 13:30:00,19.34,19.41,19.32,19.41,416400.0,17.2914,17.3539,17.2735,17.3539,416400.0
2009-09-21 14:00:00,19.42,19.44,19.36,19.37,262400.0,17.3629,17.3808,17.3092,17.3182,262400.0
2009-09-21 14:30:00,19.37,19.4,19.34,19.39,376800.0,17.3182,17.345,17.2914,17.3361,376800.0
2009-09-21 15:00:00,19.39,19.43,19.38,19.39,223800.0,17.3361,17.3718,17.3271,17.3361,223800.0
2009-09-21 15:30:00,19.39,19.41,19.35,19.4,849400.0,17.3361,17.3539,17.3003,17.345,849400.0
2009-09-22 09:30:00,19.53,19.56,19.41,19.46,541200.0,17.4612,17.4881,17.3539,17.3986,541200.0
2009-09-22 10:00:00,19.45,19.52,19.42,19.46,246000.0,17.3897,17.4523,17.3629,17.3986,246000.0
2009-09-22 10:30:00,19.47,19.51,19.43,19.5,296800.0,17.4076,17.4434,17.3718,17.4344,296800.0
2009-09-22 11:00:00,19.5,19.59,19.5,19.57,269000.0,17.4344,17.5149,17.4344,17.497,269000.0
2009-09-22 11:30:00,19.57,19.65,19.55,19.6,547200.0,17.497,17.5685,17.4791,17.5238,547200.0
2009-09-22 12:00:00,19.6,19.65,19.59,19.6,269000.0,17.5238,17.5685,17.5149,17.5238,269000.0
2009-09-22 12:30:00,19.6,19.61,19.59,19.59,228800.0,17.5238,17.5328,17.5149,17.5149,228800.0
2009-09-22 13:00:00,19.59,19.61,19.55,19.57,245000.0,17.5149,17.5328,17.4791,17.497,245000.0
2009-09-22 13:30:00,19.57,19.61,19.55,19.59,183000.0,17.497,17.5328,17.4791,17.5149,183000.0
2009-09-22 14:00:00,19.6,19.66,19.59,19.64,346800.0,17.5238,17.5775,17.5149,17.5596,346800.0
2009-09-22 14:30:00,19.65,19.66,19.61,19.65,232800.0,17.5685,17.5775,17.5328,17.5685,232800.0
2009-09-22 15:00:00,19.66,19.66,19.6,19.65,418800.0,17.5775,17.5775,17.5238,17.5685,418800.0
2009-09-22 15:30:00,19.65,19.68,19.63,19.66,772600.0,17.5685,17.5953,17.5506,17.5775,772600.0
2009-09-23 09:30:00,19.67,19.7,19.46,19.47,601400.0,17.5864,17.6132,17.3986,17.4076,601400.0
2009-09-23 10:00:00,19.47,19.49,19.38,19.41,573600.0,17.4076,17.4255,17.3271,17.3539,573600.0
2009-09-23 10:30:00,19.41,19.46,19.36,19.36,323200.0,17.3539,17.3986,17.3092,17.3092,323200.0
2009-09-23 11:00:00,19.36,19.38,19.33,19.34,286800.0,17.3092,17.3271,17.2824,17.2914,286800.0
2009-09-23 11:30:00,19.35,19.37,19.32,19.33,329800.0,17.3003,17.3182,17.2735,17.2824,329800.0
2009-09-23 12:00:00,19.33,19.42,19.33,19.39,285400.0,17.2824,17.3629,17.2824,17.3361,285400.0
2009-09-23 12:30:00,19.39,19.45,19.39,19.43,244800.0,17.3361,17.3897,17.3361,17.3718,244800.0
2009-09-23 13:00:00,19.43,19.49,19.41,19.49,243200.0,17.3718,17.4255,17.3539,17.4255,243200.0
2009-09-23 13:30:00,19.49,19.57,19.48,19.56,458200.0,17.4255,17.497,17.4165,17.4881,458200.0
2009-09-23 14:00:00,19.56,19.66,19.55,19.61,593600.0,17.4881,17.5775,17.4791,17.5328,593600.0
2009-09-23 14:30:00,19.61,19.67,19.55,19.57,867200.0,17.5328,17.5864,17.4791,17.497,867200.0
2009-09-23 15:00:00,19.57,19.6,19.45,19.49,750000.0,17.497,17.5238,17.3897,17.4255,750000.0
2009-09-23 15:30:00,19.49,19.49,19.33,19.36,1207000.0,17.4255,17.4255,17.2824,17.3092,1207000.0
2009-09-24 09:30:00,19.45,19.47,19.26,19.32,939800.0,17.3897,17.4076,17.2198,17.2735,939800.0
2009-09-24 10:00:00,19.32,19.33,19.0,19.04,1120800.0,17.2735,17.2824,16.9874,17.0231,1120800.0
2009-09-24 10:30:00,19.04,19.05,18.92,19.04,722600.0,17.0231,17.0321,16.9158,17.0231,722600.0
2009-09-24 11:00:00,19.03,19.13,19.02,19.08,549000.0,17.0142,17.1036,17.0053,17.0589,549000.0
2009-09-24 11:30:00,19.07,19.1,18.96,18.98,369200.0,17.05,17.0768,16.9516,16.9695,369200.0
2009-09-24 12:00:00,18.98,19.04,18.97,19.0,316600.0,16.9695,17.0231,16.9606,16.9874,316600.0
2009-09-24 12:30:00,19.0,19.0,18.9,18.9,317400.0,16.9874,16.9874,16.898,16.898,317400.0
2009-09-24 13:00:00,18.9,18.93,18.88,18.9,332000.0,16.898,16.9248,16.8801,16.898,332000.0
2009-09-24 13:30:00,18.9,18.91,18.85,18.89,298600.0,16.898,16.9069,16.8533,16.889,298600.0
2009-09-24 14:00:00,18.89,18.93,18.88,18.92,284200.0,16.889,16.9248,16.8801,16.9158,284200.0
2009-09-24 14:30:00,18.92,19.0,18.91,19.0,302000.0,16.9158,16.9874,16.9069,16.9874,302000.0
2009-09-24 15:00:00,19.0,19.05,18.97,19.02,396800.0,16.9874,17.0321,16.9606,17.0053,396800.0
2009-09-24 15:30:00,19.02,19.04,18.95,18.96,1124600.0,17.0053,17.0231,16.9427,16.9516,1124600.0
2009-09-25 09:30:00,19.05,19.06,18.85,18.88,696200.0,17.0321,17.041,16.8533,16.8801,696200.0
2009-09-25 10:00:00,18.86,18.95,18.8,18.92,451000.0,16.8622,16.9427,16.8086,16.9158,451000.0
2009-09-25 10:30:00,18.92,19.02,18.89,18.98,614000.0,16.9158,17.0053,16.889,16.9695,614000.0
2009-09-25 11:00:00,18.98,19.03,18.93,18.97,582000.0,16.9695,17.0142,16.9248,16.9606,582000.0
2009-09-25 11:30:00,18.97,18.99,18.9,18.92,368000.0,16.9606,16.9784,16.898,16.9158,368000.0
2009-09-25 12:00:00,18.92,18.92,18.79,18.88,341600.0,16.9158,16.9158,16.7996,16.8801,341600.0
2009-09-25 12:30:00,18.88,18.9,18.85,18.86,226800.0,16.8801,16.898,16.8533,16.8622,226800.0
2009-09-25 13:00:00,18.85,18.91,18.83,18.9,267200.0,16.8533,16.9069,16.8354,16.898,267200.0
2009-09-25 13:30:00,18.9,18.93,18.87,18.93,435400.0,16.898,16.9248,16.8711,16.9248,435400.0
2009-09-25 14:00:00,18.93,18.93,18.86,18.88,306600.0,16.9248,16.9248,16.8622,16.8801,306600.0
2009-09-25 14:30:00,18.88,18.97,18.86,18.96,343800.0,16.8801,16.9606,16.8622,16.9516,343800.0
2009-09-25 15:00:00,18.96,18.98,18.92,18.95,292000.0,16.9516,16.9695,16.9158,16.9427,292000.0
2009-09-25 15:30:00,18.95,18.95,18.88,18.91,644400.0,16.9427,16.9427,16.8801,16.9069,644400.0
2009-09-28 09:30:00,19.04,19.12,19.0,19.09,962600.0,17.0231,17.0947,16.9874,17.0678,962600.0
2009-09-28 10:00:00,19.09,19.22,19.09,19.21,783800.0,17.0678,17.1841,17.0678,17.1751,783800.0
2009-09-28 10:30:00,19.21,19.31,19.21,19.26,512200.0,17.1751,17.2645,17.1751,17.2198,512200.0
2009-09-28 11:00:00,19.26,19.34,19.25,19.33,322000.0,17.2198,17.2914,17.2109,17.2824,322000.0
2009-09-28 11:30:00,19.33,19.43,19.33,19.38,399000.0,17.2824,17.3718,17.2824,17.3271,399000.0
2009-09-28 12:00:00,19.38,19.45,19.37,19.39,219200.0,17.3271,17.3897,17.3182,17.3361,219200.0
2009-09-28 12:30:00,19.39,19.39,19.32,19.33,336000.0,17.3361,17.3361,17.2735,17.2824,336000.0
2009-09-28 13:00:00,19.34,19.36,19.3,19.35,193600.0,17.2914,17.3092,17.2556,17.3003,193600.0
2009-09-28 13:30:00,19.35,19.38,19.3,19.3,187800.0,17.3003,17.3271,17.2556,17.2556,187800.0
2009-09-28 14:00:00,19.3,19.35,19.28,19.34,174000.0,17.2556,17.3003,17.2377,17.2914,174000.0
2009-09-28 14:30:00,19.34,19.36,19.3,19.32,196000.0,17.2914,17.3092,17.2556,17.2735,196000.0
2009-09-28 15:00:00,19.31,19.34,19.28,19.31,345400.0,17.2645,17.2914,17.2377,17.2645,345400.0
2009-09-28 15:30:00,19.31,19.33,19.29,19.33,776600.0,17.2645,17.2824,17.2467,17.2824,776600.0
2009-09-29 09:30:00,19.24,19.53,19.2,19.49,1040600.0,17.202,17.4612,17.1662,17.4255,1040600.0
2009-09-29 10:00:00,19.48,19.48,19.27,19.33,491000.0,17.4165,17.4165,17.2288,17.2824,491000.0
2009-09-29 10:30:00,19.34,19.4,19.25,19.27,284200.0,17.2914,17.345,17.2109,17.2288,284200.0
2009-09-29 11:00:00,19.27,19.32,19.21,19.32,297200.0,17.2288,17.2735,17.1751,17.2735,297200.0
2009-09-29 11:30:00,19.32,19.35,19.26,19.34,234600.0,17.2735,17.3003,17.2198,17.2914,234600.0
2009-09-29 12:00:00,19.34,19.4,19.34,19.34,324400.0,17.2914,17.345,17.2914,17.2914,324400.0
2009-09-29 12:30:00,19.34,19.42,19.34,19.42,310400.0,17.2914,17.3629,17.2914,17.3629,310400.0
2009-09-29 13:00:00,19.42,19.49,19.42,19.47,260400.0,17.3629,17.4255,17.3629,17.4076,260400.0
2009-09-29 13:30:00,19.48,19.49,19.44,19.48,1647800.0,17.4165,17.4255,17.3808,17.4165,1647800.0
2009-09-29 14:00:00,19.48,19.5,19.45,19.49,267600.0,17.4165,17.4344,17.3897,17.4255,267600.0
2009-09-29 14:30:00,19.5,19.5,19.43,19.44,392600.0,17.4344,17.4344,17.3718,17.3808,392600.0
2009-09-29 15:00:00,19.44,19.54,19.43,19.5,479800.0,17.3808,17.4702,17.3718,17.4344,479800.0
2009-09-29 15:30:00,19.49,19.5,19.39,19.4,904600.0,17.4255,17.4344,17.3361,17.345,904600.0
2009-09-30 09:30:00,19.44,19.6,19.02,19.08,734400.0,17.3808,17.5238,17.0053,17.0589,734400.0
2009-09-30 10:00:00,19.08,19.11,18.96,19.03,387800.0,17.0589,17.0857,16.9516,17.0142,387800.0
2009-09-30 10:30:00,19.03,19.09,19.0,19.08,228200.0,17.0142,17.0678,16.9874,17.0589,228200.0
2009-09-30 11:00:00,19.08,19.21,19.07,19.2,283000.0,17.0589,17.1751,17.05,17.1662,283000.0
2009-09-30 11:30:00,19.2,19.25,19.18,19.25,456400.0,17.1662,17.2109,17.1483,17.2109,456400.0
2009-09-30 12:00:00,19.24,19.33,19.21,19.32,243800.0,17.202,17.2824,17.1751,17.2735,243800.0
2009-09-30 12:30:00,19.32,19.41,19.32,19.36,442800.0,17.2735,17.3539,17.2735,17.3092,442800.0
2009-09-30 13:00:00,19.36,19.45,19.36,19.42,427000.0,17.3092,17.3897,17.3092,17.3629,427000.0
2009-09-30 13:30:00,19.42,19.43,19.36,19.38,299800.0,17.3629,17.3718,17.3092,17.3271,299800.0
2009-09-30 14:00:00,19.39,19.42,19.33,19.37,339400.0,17.3361,17.3629,17.2824,17.3182,339400.0
2009-09-30 14:30:00,19.36,19.46,19.35,19.4,710800.0,17.3092,17.3986,17.3003,17.345,710800.0
2009-09-30 15:00:00,19.4,19.4,19.3,19.32,925200.0,17.345,17.345,17.2556,17.2735,925200.0
2009-09-30 15:30:00,19.32,19.42,19.3,19.34,1568800.0,17.2735,17.3629,17.2556,17.2914,1568800.0
2009-10-01 09:30:00,19.47,19.47,19.15,19.17,672200.0,17.4076,17.4076,17.1215,17.1394,672200.0
2009-10-01 10:00:00,19.18,19.21,18.83,18.83,1329800.0,17.1483,17.1751,16.8354,16.8354,1329800.0
2009-10-01 10:30:00,18.83,18.96,18.81,18.93,420200.0,16.8354,16.9516,16.8175,16.9248,420200.0
2009-10-01 11:00:00,18.94,18.94,18.74,18.75,477400.0,16.9337,16.9337,16.7549,16.7639,477400.0
2009-10-01 11:30:00,18.75,18.79,18.73,18.75,365200.0,16.7639,16.7996,16.746,16.7639,365200.0
2009-10-01 12:00:00,18.75,18.83,18.72,18.82,247600.0,16.7639,16.8354,16.737,16.8264,247600.0
2009-10-01 12:30:00,18.82,18.85,18.78,18.78,166000.0,16.8264,16.8533,16.7907,16.7907,166000.0
2009-10-01 13:00:00,18.78,18.8,18.67,18.7,337800.0,16.7907,16.8086,16.6923,16.7192,337800.0
2009-10-01 13:30:00,18.7,18.71,18.66,18.71,360200.0,16.7192,16.7281,16.6834,16.7281,360200.0
2009-10-01 14:00:00,18.71,18.78,18.68,18.76,214200.0,16.7281,16.7907,16.7013,16.7728,214200.0
2009-10-01 14:30:00,18.76,18.8,18.74,18.76,480400.0,16.7728,16.8086,16.7549,16.7728,480400.0
2009-10-01 15:00:00,18.76,18.81,18.71,18.73,539600.0,16.7728,16.8175,16.7281,16.746,539600.0
2009-10-01 15:30:00,18.73,18.8,18.63,18.63,1046200.0,16.746,16.8086,16.6566,16.6566,1046200.0
2009-10-02 09:30:00,18.55,18.65,18.35,18.61,842200.0,16.585,16.6744,16.4062,16.6387,842200.0
2009-10-02 10:00:00,18.61,18.73,18.56,18.69,499000.0,16.6387,16.746,16.594,16.7102,499000.0
2009-10-02 10:30:00,18.68,18.74,18.62,18.66,593600.0,16.7013,16.7549,16.6476,16.6834,593600.0
2009-10-02 11:00:00,18.66,18.68,18.61,18.66,324200.0,16.6834,16.7013,16.6387,16.6834,324200.0
2009-10-02 11:30:00,18.66,18.73,18.63,18.67,493400.0,16.6834,16.746,16.6566,16.6923,493400.0
2009-10-02 12:00:00,18.67,18.77,18.67,18.77,198200.0,16.6923,16.7817,16.6923,16.7817,198200.0
2009-10-02 12:30:00,18.77,18.79,18.67,18.76,167800.0,16.7817,16.7996,16.6923,16.7728,167800.0
2009-10-02 13:00:00,18.75,18.82,18.75,18.82,190800.0,16.7639,16.8264,16.7639,16.8264,190800.0
2009-10-02 13:30:00,18.82,18.87,18.82,18.84,328000.0,16.8264,16.8711,16.8264,16.8443,328000.0
2009-10-02 14:00:00,18.83,18.86,18.79,18.86,180600.0,16.8354,16.8622,16.7996,16.8622,180600.0
2009-10-02 14:30:00,18.86,18.87,18.83,18.83,216200.0,16.8622,16.8711,16.8354,16.8354,216200.0
2009-10-02 15:00:00,18.83,18.85,18.79,18.83,290400.0,16.8354,16.8533,16.7996,16.8354,290400.0
2009-10-02 15:30:00,18.83,18.87,18.74,18.77,801200.0,16.8354,16.8711,16.7549,16.7817,801200.0
2009-10-05 09:30:00,18.92,19.1,18.77,19.06,633200.0,16.9158,17.0768,16.7817,17.041,633200.0
2009-10-05 10:00:00,19.07,19.13,18.95,19.13,434400.0,17.05,17.1036,16.9427,17.1036,434400.0
2009-10-05 10:30:00,19.13,19.24,19.1,19.22,544400.0,17.1036,17.202,17.0768,17.1841,544400.0
2009-10-05 11:00:00,19.22,19.25,19.08,19.11,355800.0,17.1841,17.2109,17.0589,17.0857,355800.0
2009-10-05 11:30:00,19.11,19.18,19.04,19.16,335800.0,17.0857,17.1483,17.0231,17.1304,335800.0
2009-10-05 12:00:00,19.17,19.22,19.14,19.18,188400.0,17.1394,17.1841,17.1125,17.1483,188400.0
2009-10-05 12:30:00,19.18,19.28,19.17,19.28,398600.0,17.1483,17.2377,17.1394,17.2377,398600.0
2009-10-05 13:00:00,19.27,19.32,19.21,19.25,341200.0,17.2288,17.2735,17.1751,17.2109,341200.0
2009-10-05 13:30:00,19.25,19.25,19.18,19.24,267000.0,17.2109,17.2109,17.1483,17.202,267000.0
2009-10-05 14:00:00,19.24,19.32,19.23,19.3,420600.0,17.202,17.2735,17.193,17.2556,420600.0
2009-10-05 14:30:00,19.3,19.42,19.3,19.36,376800.0,17.2556,17.3629,17.2556,17.3092,376800.0
2009-10-05 15:00:00,19.36,19.37,19.29,19.31,431600.0,17.3092,17.3182,17.2467,17.2645,431600.0
2009-10-05 15:30:00,19.31,19.37,19.29,19.36,943000.0,17.2645,17.3182,17.2467,17.3092,943000.0
2009-10-06 09:30:00,19.65,19.75,19.43,19.7,877800.0,17.5685,17.6579,17.3718,17.6132,877800.0
2009-10-06 10:00:00,19.71,19.81,19.68,19.77,650600.0,17.6222,17.7116,17.5953,17.6758,650600.0
2009-10-06 10:30:00,19.77,19.79,19.69,19.77,487400.0,17.6758,17.6937,17.6043,17.6758,487400.0
2009-10-06 11:00:00,19.78,19.79,19.68,19.69,758600.0,17.6848,17.6937,17.5953,17.6043,758600.0
2009-10-06 11:30:00,19.68,19.68,19.59,19.63,453000.0,17.5953,17.5953,17.5149,17.5506,453000.0
2009-10-06 12:00:00,19.63,19.76,19.61,19.75,351800.0,17.5506,17.6669,17.5328,17.6579,351800.0
2009-10-06 12:30:00,19.75,19.79,19.68,19.74,397600.0,17.6579,17.6937,17.5953,17.649,397600.0
2009-10-06 13:00:00,19.74,19.75,19.7,19.75,240000.0,17.649,17.6579,17.6132,17.6579,240000.0
2009-10-06 13:30:00,19.75,19.75,19.63,19.65,240000.0,17.6579,17.6579,17.5506,17.5685,240000.0
2009-10-06 14:00:00,19.66,19.66,19.47,19.48,469600.0,17.5775,17.5775,17.4076,17.4165,469600.0
2009-10-06 14:30:00,19.48,19.55,19.47,19.5,440600.0,17.4165,17.4791,17.4076,17.4344,440600.0
2009-10-06 15:00:00,19.5,19.58,19.49,19.54,890800.0,17.4344,17.5059,17.4255,17.4702,890800.0
2009-10-06 15:30:00,19.55,19.59,19.48,19.5,1486000.0,17.4791,17.5149,17.4165,17.4344,1486000.0
2009-10-07 09:30:00,19.52,19.72,19.32,19.52,1726200.0,17.4523,17.6311,17.2735,17.4523,1726200.0
2009-10-07 10:00:00,19.52,19.79,19.48,19.75,1426600.0,17.4523,17.6937,17.4165,17.6579,1426600.0
2009-10-07 10:30:00,19.75,19.75,19.66,19.7,526000.0,17.6579,17.6579,17.5775,17.6132,526000.0
2009-10-07 11:00:00,19.7,19.77,19.68,19.71,360200.0,17.6132,17.6758,17.5953,17.6222,360200.0
2009-10-07 11:30:00,19.71,19.77,19.67,19.67,339600.0,17.6222,17.6758,17.5864,17.5864,339600.0
2009-10-07 12:00:00,19.67,19.75,19.67,19.75,450200.0,17.5864,17.6579,17.5864,17.6579,450200.0
2009-10-07 12:30:00,19.75,19.8,19.7,19.78,254400.0,17.6579,17.7026,17.6132,17.6848,254400.0
2009-10-07 13:00:00,19.78,19.79,19.67,19.68,276800.0,17.6848,17.6937,17.5864,17.5953,276800.0
2009-10-07 13:30:00,19.68,19.72,19.66,19.69,206000.0,17.5953,17.6311,17.5775,17.6043,206000.0
2009-10-07 14:00:00,19.69,19.73,19.65,19.73,268200.0,17.6043,17.64,17.5685,17.64,268200.0
2009-10-07 14:30:00,19.73,19.77,19.69,19.75,334600.0,17.64,17.6758,17.6043,17.6579,334600.0
2009-10-07 15:00:00,19.75,19.8,19.71,19.79,550600.0,17.6579,17.7026,17.6222,17.6937,550600.0
2009-10-07 15:30:00,19.8,19.84,19.75,19.81,1291000.0,17.7026,17.7384,17.6579,17.7116,1291000.0
2009-10-08 09:30:00,19.97,19.97,19.78,19.81,504600.0,17.8546,17.8546,17.6848,17.7116,504600.0
2009-10-08 10:00:00,19.81,19.81,19.66,19.67,653400.0,17.7116,17.7116,17.5775,17.5864,653400.0
2009-10-08 10:30:00,19.67,19.69,19.57,19.58,834800.0,17.5864,17.6043,17.497,17.5059,834800.0
2009-10-08 11:00:00,19.58,19.68,19.55,19.62,639600.0,17.5059,17.5953,17.4791,17.5417,639600.0
2009-10-08 11:30:00,19.63,19.68,19.6,19.68,663200.0,17.5506,17.5953,17.5238,17.5953,663200.0
2009-10-08 12:00:00,19.68,19.7,19.62,19.62,585800.0,17.5953,17.6132,17.5417,17.5417,585800.0
2009-10-08 12:30:00,19.62,19.65,19.59,19.6,360200.0,17.5417,17.5685,17.5149,17.5238,360200.0
2009-10-08 13:00:00,19.6,19.6,19.52,19.59,460600.0,17.5238,17.5238,17.4523,17.5149,460600.0
2009-10-08 13:30:00,19.59,19.61,19.5,19.6,411200.0,17.5149,17.5328,17.4344,17.5238,411200.0
2009-10-08 14:00:00,19.59,19.6,19.51,19.54,292400.0,17.5149,17.5238,17.4434,17.4702,292400.0
2009-10-08 14:30:00,19.54,19.58,19.51,19.52,241600.0,17.4702,17.5059,17.4434,17.4523,241600.0
2009-10-08 15:00:00,19.52,19.6,19.52,19.57,594400.0,17.4523,17.5238,17.4523,17.497,594400.0
2009-10-08 15:30:00,19.57,19.57,19.45,19.5,1347000.0,17.497,17.497,17.3897,17.4344,1347000.0
2009-10-09 09:30:00,19.25,19.48,19.18,19.36,1006000.0,17.2109,17.4165,17.1483,17.3092,1006000.0
2009-10-09 10:00:00,19.36,19.51,19.34,19.44,873800.0,17.3092,17.4434,17.2914,17.3808,873800.0
2009-10-09 10:30:00,19.44,19.5,19.43,19.47,800800.0,17.3808,17.4344,17.3718,17.4076,800800.0
2009-10-09 11:00:00,19.46,19.49,19.36,19.43,520800.0,17.3986,17.4255,17.3092,17.3718,520800.0
2009-10-09 11:30:00,19.42,19.46,19.38,19.41,482600.0,17.3629,17.3986,17.3271,17.3539,482600.0
2009-10-09 12:00:00,19.42,19.43,19.36,19.43,367400.0,17.3629,17.3718,17.3092,17.3718,367400.0
2009-10-09 12:30:00,19.43,19.45,19.42,19.42,358400.0,17.3718,17.3897,17.3629,17.3629,358400.0
2009-10-09 13:00:00,19.43,19.43,19.4,19.42,629600.0,17.3718,17.3718,17.345,17.3629,629600.0
2009-10-09 13:30:00,19.42,19.43,19.35,19.43,426800.0,17.3629,17.3718,17.3003,17.3718,426800.0
2009-10-09 14:00:00,19.43,19.43,19.4,19.41,522200.0,17.3718,17.3718,17.345,17.3539,522200.0
2009-10-09 14:30:00,19.41,19.42,19.36,19.37,354400.0,17.3539,17.3629,17.3092,17.3182,354400.0
2009-10-09 15:00:00,19.36,19.44,19.34,19.4,1071600.0,17.3092,17.3808,17.2914,17.345,1071600.0
2009-10-09 15:30:00,19.4,19.4,19.34,19.35,1469600.0,17.345,17.345,17.2914,17.3003,1469600.0
2009-10-12 09:30:00,19.28,19.74,19.23,19.74,456800.0,17.2377,17.649,17.193,17.649,456800.0
2009-10-12 10:00:00,19.74,19.83,19.73,19.79,808000.0,17.649,17.7295,17.64,17.6937,808000.0
2009-10-12 10:30:00,19.79,19.93,19.77,19.91,785600.0,17.6937,17.8189,17.6758,17.801,785600.0
2009-10-12 11:00:00,19.91,19.91,19.84,19.86,515600.0,17.801,17.801,17.7384,17.7563,515600.0
2009-10-12 11:30:00,19.86,19.86,19.77,19.79,395000.0,17.7563,17.7563,17.6758,17.6937,395000.0
2009-10-12 12:00:00,19.79,19.81,19.77,19.79,351800.0,17.6937,17.7116,17.6758,17.6937,351800.0
2009-10-12 12:30:00,19.8,19.8,19.77,19.8,277400.0,17.7026,17.7026,17.6758,17.7026,277400.0
2009-10-12 13:00:00,19.79,19.79,19.71,19.71,198600.0,17.6937,17.6937,17.6222,17.6222,198600.0
2009-10-12 13:30:00,19.71,19.73,19.68,19.72,319200.0,17.6222,17.64,17.5953,17.6311,319200.0
2009-10-12 14:00:00,19.72,19.72,19.52,19.53,475600.0,17.6311,17.6311,17.4523,17.4612,475600.0
2009-10-12 14:30:00,19.54,19.58,19.46,19.58,663800.0,17.4702,17.5059,17.3986,17.5059,663800.0
2009-10-12 15:00:00,19.58,19.65,19.57,19.65,368000.0,17.5059,17.5685,17.497,17.5685,368000.0
2009-10-12 15:30:00,19.66,19.67,19.6,19.63,770400.0,17.5775,17.5864,17.5238,17.5506,770400.0
2009-10-13 09:30:00,19.63,19.73,19.5,19.67,353600.0,17.5506,17.64,17.4344,17.5864,353600.0
2009-10-13 10:00:00,19.66,19.66,19.59,19.66,325400.0,17.5775,17.5775,17.5149,17.5775,325400.0
2009-10-13 10:30:00,19.66,19.7,19.61,19.63,355600.0,17.5775,17.6132,17.5328,17.5506,355600.0
2009-10-13 11:00:00,19.63,19.66,19.59,19.66,176000.0,17.5506,17.5775,17.5149,17.5775,176000.0
2009-10-13 11:30:00,19.67,19.85,19.66,19.84,426800.0,17.5864,17.7473,17.5775,17.7384,426800.0
2009-10-13 12:00:00,19.84,19.84,19.71,19.71,156400.0,17.7384,17.7384,17.6222,17.6222,156400.0
2009-10-13 12:30:00,19.71,19.71,19.67,19.7,179400.0,17.6222,17.6222,17.5864,17.6132,179400.0
2009-10-13 13:00:00,19.7,19.75,19.67,19.67,211400.0,17.6132,17.6579,17.5864,17.5864,211400.0
2009-10-13 13:30:00,19.67,19.7,19.63,19.67,172400.0,17.5864,17.6132,17.5506,17.5864,172400.0
2009-10-13 14:00:00,19.67,19.67,19.59,19.63,225200.0,17.5864,17.5864,17.5149,17.5506,225200.0
2009-10-13 14:30:00,19.63,19.67,19.59,19.6,251200.0,17.5506,17.5864,17.5149,17.5238,251200.0
2009-10-13 15:00:00,19.61,19.72,19.6,19.71,346600.0,17.5328,17.6311,17.5238,17.6222,346600.0
2009-10-13 15:30:00,19.7,19.78,19.7,19.75,1030400.0,17.6132,17.6848,17.6132,17.6579,1030400.0
2009-10-14 09:30:00,19.9,19.95,19.8,19.89,729000.0,17.792,17.8367,17.7026,17.7831,729000.0
2009-10-14 10:00:00,19.87,19.92,19.84,19.84,737200.0,17.7652,17.8099,17.7384,17.7384,737200.0
2009-10-14 10:30:00,19.84,19.88,19.78,19.83,320800.0,17.7384,17.7742,17.6848,17.7295,320800.0
2009-10-14 11:00:00,19.84,19.86,19.83,19.86,332000.0,17.7384,17.7563,17.7295,17.7563,332000.0
2009-10-14 11:30:00,19.86,19.91,19.86,19.9,525400.0,17.7563,17.801,17.7563,17.792,525400.0
2009-10-14 12:00:00,19.9,19.9,19.84,19.85,347600.0,17.792,17.792,17.7384,17.7473,347600.0
2009-10-14 12:30:00,19.85,19.87,19.83,19.86,281800.0,17.7473,17.7652,17.7295,17.7563,281800.0
2009-10-14 13:00:00,19.86,19.87,19.83,19.83,371400.0,17.7563,17.7652,17.7295,17.7295,371400.0
2009-10-14 13:30:00,19.83,19.86,19.82,19.85,263400.0,17.7295,17.7563,17.7205,17.7473,263400.0
2009-10-14 14:00:00,19.85,19.86,19.82,19.83,457000.0,17.7473,17.7563,17.7205,17.7295,457000.0
2009-10-14 14:30:00,19.83,19.86,19.8,19.85,326400.0,17.7295,17.7563,17.7026,17.7473,326400.0
2009-10-14 15:00:00,19.85,19.89,19.85,19.88,667600.0,17.7473,17.7831,17.7473,17.7742,667600.0
2009-10-14 15:30:00,19.88,19.89,19.83,19.84,1354400.0,17.7742,17.7831,17.7295,17.7384,1354400.0
2009-10-15 09:30:00,19.75,19.85,19.75,19.84,387200.0,17.6579,17.7473,17.6579,17.7384,387200.0
2009-10-15 10:00:00,19.83,19.83,19.73,19.75,299800.0,17.7295,17.7295,17.64,17.6579,299800.0
2009-10-15 10:30:00,19.75,19.8,19.75,19.79,450000.0,17.6579,17.7026,17.6579,17.6937,450000.0
2009-10-15 11:00:00,19.79,19.83,19.72,19.75,323600.0,17.6937,17.7295,17.6311,17.6579,323600.0
2009-10-15 11:30:00,19.75,19.88,19.75,19.87,582800.0,17.6579,17.7742,17.6579,17.7652,582800.0
2009-10-15 12:00:00,19.87,19.9,19.84,19.86,521200.0,17.7652,17.792,17.7384,17.7563,521200.0
2009-10-15 12:30:00,19.86,19.88,19.86,19.86,222000.0,17.7563,17.7742,17.7563,17.7563,222000.0
2009-10-15 13:00:00,19.86,19.88,19.84,19.88,376800.0,17.7563,17.7742,17.7384,17.7742,376800.0
2009-10-15 13:30:00,19.88,19.88,19.84,19.86,144400.0,17.7742,17.7742,17.7384,17.7563,144400.0
2009-10-15 14:00:00,19.85,19.9,19.85,19.85,305600.0,17.7473,17.792,17.7473,17.7473,305600.0
2009-10-15 14:30:00,19.85,20.02,19.85,20.02,458800.0,17.7473,17.8993,17.7473,17.8993,458800.0
2009-10-15 15:00:00,20.02,20.08,20.0,20.02,721200.0,17.8993,17.953,17.8814,17.8993,721200.0
2009-10-15 15:30:00,20.02,20.07,20.0,20.07,937000.0,17.8993,17.944,17.8814,17.944,937000.0
2009-10-16 09:30:00,19.99,20.04,19.61,19.61,902000.0,17.8725,17.9172,17.5328,17.5328,902000.0
2009-10-16 10:00:00,19.61,19.81,19.41,19.5,735400.0,17.5328,17.7116,17.3539,17.4344,735400.0
2009-10-16 10:30:00,19.5,19.61,19.45,19.58,561600.0,17.4344,17.5328,17.3897,17.5059,561600.0
2009-10-16 11:00:00,19.58,19.61,19.52,19.55,275600.0,17.5059,17.5328,17.4523,17.4791,275600.0
2009-10-16 11:30:00,19.56,19.56,19.49,19.54,312400.0,17.4881,17.4881,17.4255,17.4702,312400.0
2009-10-16 12:00:00,19.54,19.63,19.54,19.59,231600.0,17.4702,17.5506,17.4702,17.5149,231600.0
2009-10-16 12:30:00,19.6,19.62,19.54,19.6,187000.0,17.5238,17.5417,17.4702,17.5238,187000.0
2009-10-16 13:00:00,19.61,19.78,19.55,19.78,540600.0,17.5328,17.6848,17.4791,17.6848,540600.0
2009-10-16 13:30:00,19.78,19.84,19.77,19.82,566000.0,17.6848,17.7384,17.6758,17.7205,566000.0
2009-10-16 14:00:00,19.82,19.82,19.73,19.77,410800.0,17.7205,17.7205,17.64,17.6758,410800.0
2009-10-16 14:30:00,19.77,19.79,19.7,19.73,322600.0,17.6758,17.6937,17.6132,17.64,322600.0
2009-10-16 15:00:00,19.73,19.78,19.72,19.77,500600.0,17.64,17.6848,17.6311,17.6758,500600.0
2009-10-16 15:30:00,19.78,19.79,19.68,19.71,1016600.0,17.6848,17.6937,17.5953,17.6222,1016600.0
2009-10-19 09:30:00,19.78,19.99,19.43,19.86,606400.0,17.6848,17.8725,17.3718,17.7563,606400.0
2009-10-19 10:00:00,19.85,20.0,19.85,19.99,475200.0,17.7473,17.8814,17.7473,17.8725,475200.0
2009-10-19 10:30:00,19.99,20.09,19.97,20.09,523200.0,17.8725,17.9619,17.8546,17.9619,523200.0
2009-10-19 11:00:00,20.08,20.22,20.06,20.21,395800.0,17.953,18.0781,17.9351,18.0692,395800.0
2009-10-19 11:30:00,20.21,20.28,20.21,20.23,426600.0,18.0692,18.1318,18.0692,18.0871,426600.0
2009-10-19 12:00:00,20.22,20.28,20.2,20.24,672600.0,18.0781,18.1318,18.0603,18.096,672600.0
2009-10-19 12:30:00,20.24,20.32,20.23,20.31,322000.0,18.096,18.1675,18.0871,18.1586,322000.0
2009-10-19 13:00:00,20.31,20.36,20.27,20.34,504200.0,18.1586,18.2033,18.1228,18.1854,504200.0
2009-10-19 13:30:00,20.34,20.4,20.32,20.32,773400.0,18.1854,18.2391,18.1675,18.1675,773400.0
2009-10-19 14:00:00,20.32,20.32,20.29,20.31,327400.0,18.1675,18.1675,18.1407,18.1586,327400.0
2009-10-19 14:30:00,20.31,20.31,20.23,20.24,1043400.0,18.1586,18.1586,18.0871,18.096,1043400.0
2009-10-19 15:00:00,20.24,20.25,20.11,20.18,847400.0,18.096,18.105,17.9798,18.0424,847400.0
2009-10-19 15:30:00,20.17,20.21,20.16,20.2,1200800.0,18.0334,18.0692,18.0245,18.0603,1200800.0
2009-10-20 09:30:00,20.46,20.5,20.08,20.3,870000.0,18.2927,18.3285,17.953,18.1497,870000.0
2009-10-20 10:00:00,20.3,20.38,20.23,20.29,555000.0,18.1497,18.2212,18.0871,18.1407,555000.0
2009-10-20 10:30:00,20.29,20.41,20.29,20.39,489800.0,18.1407,18.248,18.1407,18.2301,489800.0
2009-10-20 11:00:00,20.39,20.47,20.31,20.46,610800.0,18.2301,18.3017,18.1586,18.2927,610800.0
2009-10-20 11:30:00,20.45,20.47,20.36,20.38,775400.0,18.2838,18.3017,18.2033,18.2212,775400.0
2009-10-20 12:00:00,20.38,20.4,20.34,20.38,407800.0,18.2212,18.2391,18.1854,18.2212,407800.0
2009-10-20 12:30:00,20.38,20.44,20.35,20.42,752200.0,18.2212,18.2748,18.1944,18.257,752200.0
2009-10-20 13:00:00,20.43,20.43,20.37,20.4,272400.0,18.2659,18.2659,18.2123,18.2391,272400.0
2009-10-20 13:30:00,20.4,20.43,20.36,20.36,395000.0,18.2391,18.2659,18.2033,18.2033,395000.0
2009-10-20 14:00:00,20.37,20.47,20.36,20.42,381400.0,18.2123,18.3017,18.2033,18.257,381400.0
2009-10-20 14:30:00,20.42,20.49,20.4,20.48,436800.0,18.257,18.3195,18.2391,18.3106,436800.0
2009-10-20 15:00:00,20.48,20.48,20.43,20.48,497200.0,18.3106,18.3106,18.2659,18.3106,497200.0
2009-10-20 15:30:00,20.48,20.6,20.47,20.58,1732000.0,18.3106,18.4179,18.3017,18.4,1732000.0
2009-10-21 09:30:00,20.53,20.59,20.4,20.58,735200.0,18.3553,18.4089,18.2391,18.4,735200.0
2009-10-21 10:00:00,20.58,20.72,20.57,20.71,592200.0,18.4,18.5252,18.3911,18.5162,592200.0
2009-10-21 10:30:00,20.71,20.75,20.67,20.74,332600.0,18.5162,18.552,18.4805,18.5431,332600.0
2009-10-21 11:00:00,20.74,20.75,20.66,20.72,467400.0,18.5431,18.552,18.4715,18.5252,467400.0
2009-10-21 11:30:00,20.72,20.75,20.65,20.74,622200.0,18.5252,18.552,18.4626,18.5431,622200.0
2009-10-21 12:00:00,20.74,20.8,20.7,20.8,464200.0,18.5431,18.5967,18.5073,18.5967,464200.0
2009-10-21 12:30:00,20.8,20.81,20.75,20.77,231800.0,18.5967,18.6056,18.552,18.5699,231800.0
2009-10-21 13:00:00,20.77,20.77,20.74,20.75,253800.0,18.5699,18.5699,18.5431,18.552,253800.0
2009-10-21 13:30:00,20.75,20.83,20.72,20.83,287600.0,18.552,18.6235,18.5252,18.6235,287600.0
2009-10-21 14:00:00,20.83,20.83,20.75,20.79,372800.0,18.6235,18.6235,18.552,18.5878,372800.0
2009-10-21 14:30:00,20.79,20.81,20.74,20.8,299600.0,18.5878,18.6056,18.5431,18.5967,299600.0
2009-10-21 15:00:00,20.79,20.8,20.63,20.63,621600.0,18.5878,18.5967,18.4447,18.4447,621600.0
2009-10-21 15:30:00,20.63,20.65,20.42,20.46,1332200.0,18.4447,18.4626,18.257,18.2927,1332200.0
2009-10-22 09:30:00,20.64,20.68,20.1,20.15,651800.0,18.4537,18.4894,17.9709,18.0156,651800.0
2009-10-22 10:00:00,20.14,20.17,20.06,20.11,323400.0,18.0066,18.0334,17.9351,17.9798,323400.0
2009-10-22 10:30:00,20.11,20.33,20.11,20.32,324200.0,17.9798,18.1765,17.9798,18.1675,324200.0
2009-10-22 11:00:00,20.32,20.33,20.18,20.2,369200.0,18.1675,18.1765,18.0424,18.0603,369200.0
2009-10-22 11:30:00,20.2,20.25,20.19,20.22,235000.0,18.0603,18.105,18.0513,18.0781,235000.0
2009-10-22 12:00:00,20.22,20.26,20.21,20.26,302600.0,18.0781,18.1139,18.0692,18.1139,302600.0
2009-10-22 12:30:00,20.27,20.43,20.25,20.42,952400.0,18.1228,18.2659,18.105,18.257,952400.0
2009-10-22 13:00:00,20.42,20.5,20.42,20.44,456000.0,18.257,18.3285,18.257,18.2748,456000.0
2009-10-22 13:30:00,20.44,20.46,20.41,20.42,486400.0,18.2748,18.2927,18.248,18.257,486400.0
2009-10-22 14:00:00,20.43,20.56,20.41,20.5,615000.0,18.2659,18.3821,18.248,18.3285,615000.0
2009-10-22 14:30:00,20.5,20.52,20.43,20.44,468400.0,18.3285,18.3464,18.2659,18.2748,468400.0
2009-10-22 15:00:00,20.44,20.5,20.43,20.5,624000.0,18.2748,18.3285,18.2659,18.3285,624000.0
2009-10-22 15:30:00,20.5,20.52,20.42,20.43,1030000.0,18.3285,18.3464,18.257,18.2659,1030000.0
2009-10-23 09:30:00,20.2,20.57,20.2,20.54,743000.0,18.0603,18.3911,18.0603,18.3642,743000.0
2009-10-23 10:00:00,20.56,20.63,20.36,20.48,456200.0,18.3821,18.4447,18.2033,18.3106,456200.0
2009-10-23 10:30:00,20.48,20.49,20.34,20.36,356800.0,18.3106,18.3195,18.1854,18.2033,356800.0
2009-10-23 11:00:00,20.35,20.43,20.32,20.36,206000.0,18.1944,18.2659,18.1675,18.2033,206000.0
2009-10-23 11:30:00,20.36,20.42,20.34,20.4,169200.0,18.2033,18.257,18.1854,18.2391,169200.0
2009-10-23 12:00:00,20.4,20.46,20.36,20.37,198800.0,18.2391,18.2927,18.2033,18.2123,198800.0
2009-10-23 12:30:00,20.37,20.43,20.36,20.38,146400.0,18.2123,18.2659,18.2033,18.2212,146400.0
2009-10-23 13:00:00,20.38,20.42,20.33,20.34,155400.0,18.2212,18.257,18.1765,18.1854,155400.0
2009-10-23 13:30:00,20.34,20.36,20.26,20.32,216400.0,18.1854,18.2033,18.1139,18.1675,216400.0
2009-10-23 14:00:00,20.32,20.38,20.26,20.32,267600.0,18.1675,18.2212,18.1139,18.1675,267600.0
2009-10-23 14:30:00,20.33,20.33,20.27,20.28,320800.0,18.1765,18.1765,18.1228,18.1318,320800.0
2009-10-23 15:00:00,20.28,20.35,20.25,20.3,404200.0,18.1318,18.1944,18.105,18.1497,404200.0
2009-10-23 15:30:00,20.3,20.32,20.25,20.25,1126000.0,18.1497,18.1675,18.105,18.105,1126000.0
2009-10-26 09:30:00,20.28,20.49,20.28,20.48,760400.0,18.1318,18.3195,18.1318,18.3106,760400.0
2009-10-26 10:00:00,20.49,20.65,20.49,20.59,467600.0,18.3195,18.4626,18.3195,18.4089,467600.0
2009-10-26 10:30:00,20.6,20.61,20.52,20.58,348800.0,18.4179,18.4268,18.3464,18.4,348800.0
2009-10-26 11:00:00,20.57,20.68,20.55,20.55,515000.0,18.3911,18.4894,18.3732,18.3732,515000.0
2009-10-26 11:30:00,20.55,20.55,20.17,20.18,611200.0,18.3732,18.3732,18.0334,18.0424,611200.0
2009-10-26 12:00:00,20.18,20.28,20.06,20.22,425400.0,18.0424,18.1318,17.9351,18.0781,425400.0
2009-10-26 12:30:00,20.21,20.22,20.15,20.2,333600.0,18.0692,18.0781,18.0156,18.0603,333600.0
2009-10-26 13:00:00,20.2,20.21,20.07,20.12,212400.0,18.0603,18.0692,17.944,17.9887,212400.0
2009-10-26 13:30:00,20.12,20.18,20.1,20.11,137400.0,17.9887,18.0424,17.9709,17.9798,137400.0
2009-10-26 14:00:00,20.11,20.14,20.05,20.13,207200.0,17.9798,18.0066,17.9262,17.9977,207200.0
2009-10-26 14:30:00,20.12,20.14,20.05,20.11,310000.0,17.9887,18.0066,17.9262,17.9798,310000.0
2009-10-26 15:00:00,20.11,20.14,20.06,20.07,329800.0,17.9798,18.0066,17.9351,17.944,329800.0
2009-10-26 15:30:00,20.07,20.16,20.07,20.09,600800.0,17.944,18.0245,17.944,17.9619,600800.0
2009-10-27 09:30:00,20.16,20.4,20.16,20.36,682600.0,18.0245,18.2391,18.0245,18.2033,682600.0
2009-10-27 10:00:00,20.36,20.36,20.1,20.23,886200.0,18.2033,18.2033,17.9709,18.0871,886200.0
2009-10-27 10:30:00,20.23,20.31,20.17,20.22,407800.0,18.0871,18.1586,18.0334,18.0781,407800.0
2009-10-27 11:00:00,20.22,20.23,20.14,20.2,391600.0,18.0781,18.0871,18.0066,18.0603,391600.0
2009-10-27 11:30:00,20.2,20.2,20.09,20.13,365800.0,18.0603,18.0603,17.9619,17.9977,365800.0
2009-10-27 12:00:00,20.12,20.23,20.11,20.2,366400.0,17.9887,18.0871,17.9798,18.0603,366400.0
2009-10-27 12:30:00,20.2,20.21,20.12,20.17,546400.0,18.0603,18.0692,17.9887,18.0334,546400.0
2009-10-27 13:00:00,20.17,20.18,20.0,20.0,360400.0,18.0334,18.0424,17.8814,17.8814,360400.0
2009-10-27 13:30:00,20.0,20.06,19.97,19.99,563000.0,17.8814,17.9351,17.8546,17.8725,563000.0
2009-10-27 14:00:00,19.99,20.03,19.96,20.02,705200.0,17.8725,17.9083,17.8457,17.8993,705200.0
2009-10-27 14:30:00,20.02,20.06,19.96,20.04,474800.0,17.8993,17.9351,17.8457,17.9172,474800.0
2009-10-27 15:00:00,20.04,20.05,20.0,20.03,566400.0,17.9172,17.9262,17.8814,17.9083,566400.0
2009-10-27 15:30:00,20.03,20.06,19.97,20.04,858200.0,17.9083,17.9351,17.8546,17.9172,858200.0
2009-10-28 09:30:00,19.99,20.1,19.81,20.04,671200.0,17.8725,17.9709,17.7116,17.9172,671200.0
2009-10-28 10:00:00,20.03,20.14,19.97,20.03,436400.0,17.9083,18.0066,17.8546,17.9083,436400.0
2009-10-28 10:30:00,20.03,20.12,19.93,20.03,934000.0,17.9083,17.9887,17.8189,17.9083,934000.0
2009-10-28 11:00:00,20.03,20.11,20.02,20.09,667800.0,17.9083,17.9798,17.8993,17.9619,667800.0
2009-10-28 11:30:00,20.08,20.13,20.04,20.1,1015800.0,17.953,17.9977,17.9172,17.9709,1015800.0
2009-10-28 12:00:00,20.09,20.09,19.96,20.02,561000.0,17.9619,17.9619,17.8457,17.8993,561000.0
2009-10-28 12:30:00,20.01,20.07,19.94,19.95,479800.0,17.8904,17.944,17.8278,17.8367,479800.0
2009-10-28 13:00:00,19.95,20.04,19.93,19.96,504400.0,17.8367,17.9172,17.8189,17.8457,504400.0
2009-10-28 13:30:00,19.96,20.01,19.93,19.95,344200.0,17.8457,17.8904,17.8189,17.8367,344200.0
2009-10-28 14:00:00,19.95,19.96,19.82,19.84,580200.0,17.8367,17.8457,17.7205,17.7384,580200.0
2009-10-28 14:30:00,19.84,19.88,19.77,19.8,784600.0,17.7384,17.7742,17.6758,17.7026,784600.0
2009-10-28 15:00:00,19.8,19.87,19.77,19.84,859400.0,17.7026,17.7652,17.6758,17.7384,859400.0
2009-10-28 15:30:00,19.84,19.86,19.75,19.75,1402000.0,17.7384,17.7563,17.6579,17.6579,1402000.0
2009-10-29 09:30:00,19.9,19.9,19.68,19.77,653200.0,17.792,17.792,17.5953,17.6758,653200.0
2009-10-29 10:00:00,19.77,19.89,19.75,19.8,557000.0,17.6758,17.7831,17.6579,17.7026,557000.0
2009-10-29 10:30:00,19.8,20.0,19.78,19.98,587200.0,17.7026,17.8814,17.6848,17.8636,587200.0
2009-10-29 11:00:00,19.98,20.11,19.98,20.04,295600.0,17.8636,17.9798,17.8636,17.9172,295600.0
2009-10-29 11:30:00,20.04,20.1,19.99,20.0,941200.0,17.9172,17.9709,17.8725,17.8814,941200.0
2009-10-29 12:00:00,20.0,20.0,19.9,19.9,283400.0,17.8814,17.8814,17.792,17.792,283400.0
2009-10-29 12:30:00,19.91,19.95,19.89,19.92,286800.0,17.801,17.8367,17.7831,17.8099,286800.0
2009-10-29 13:00:00,19.92,19.94,19.89,19.92,224000.0,17.8099,17.8278,17.7831,17.8099,224000.0
2009-10-29 13:30:00,19.92,20.06,19.91,19.95,684200.0,17.8099,17.9351,17.801,17.8367,684200.0
2009-10-29 14:00:00,19.95,20.05,19.95,20.05,354600.0,17.8367,17.9262,17.8367,17.9262,354600.0
2009-10-29 14:30:00,20.05,20.11,20.05,20.09,312400.0,17.9262,17.9798,17.9262,17.9619,312400.0
2009-10-29 15:00:00,20.09,20.13,20.06,20.08,329400.0,17.9619,17.9977,17.9351,17.953,329400.0
2009-10-29 15:30:00,20.08,20.11,20.02,20.09,941800.0,17.953,17.9798,17.8993,17.9619,941800.0
2009-10-30 09:30:00,20.13,20.15,19.77,19.91,553200.0,17.9977,18.0156,17.6758,17.801,553200.0
2009-10-30 10:00:00,19.9,20.03,19.82,19.84,306400.0,17.792,17.9083,17.7205,17.7384,306400.0
2009-10-30 10:30:00,19.85,19.96,19.75,19.96,474400.0,17.7473,17.8457,17.6579,17.8457,474400.0
2009-10-30 11:00:00,19.96,19.99,19.78,19.84,212800.0,17.8457,17.8725,17.6848,17.7384,212800.0
2009-10-30 11:30:00,19.84,19.85,19.56,19.63,322400.0,17.7384,17.7473,17.4881,17.5506,322400.0
2009-10-30 12:00:00,19.64,19.75,19.53,19.55,338200.0,17.5596,17.6579,17.4612,17.4791,338200.0
2009-10-30 12:30:00,19.56,19.65,19.45,19.45,297800.0,17.4881,17.5685,17.3897,17.3897,297800.0
2009-10-30 13:00:00,19.46,19.59,19.46,19.54,195600.0,17.3986,17.5149,17.3986,17.4702,195600.0
2009-10-30 13:30:00,19.55,19.58,19.46,19.49,435600.0,17.4791,17.5059,17.3986,17.4255,435600.0
2009-10-30 14:00:00,19.5,19.61,19.45,19.48,794000.0,17.4344,17.5328,17.3897,17.4165,794000.0
2009-10-30 14:30:00,19.48,19.48,19.35,19.44,476000.0,17.4165,17.4165,17.3003,17.3808,476000.0
2009-10-30 15:00:00,19.43,19.43,19.29,19.41,692200.0,17.3718,17.3718,17.2467,17.3539,692200.0
2009-10-30 15:30:00,19.4,19.49,19.32,19.33,1276400.0,17.345,17.4255,17.2735,17.2824,1276400.0
2009-11-02 09:30:00,19.38,19.43,19.18,19.37,872800.0,17.3271,17.3718,17.1483,17.3182,872800.0
2009-11-02 10:00:00,19.39,19.6,19.38,19.54,674800.0,17.3361,17.5238,17.3271,17.4702,674800.0
2009-11-02 10:30:00,19.55,19.7,19.54,19.6,625400.0,17.4791,17.6132,17.4702,17.5238,625400.0
2009-11-02 11:00:00,19.59,19.84,19.56,19.75,384000.0,17.5149,17.7384,17.4881,17.6579,384000.0
2009-11-02 11:30:00,19.75,19.75,19.59,19.66,437400.0,17.6579,17.6579,17.5149,17.5775,437400.0
2009-11-02 12:00:00,19.66,19.66,19.47,19.51,508400.0,17.5775,17.5775,17.4076,17.4434,508400.0
2009-11-02 12:30:00,19.52,19.53,19.25,19.31,574400.0,17.4523,17.4612,17.2109,17.2645,574400.0
2009-11-02 13:00:00,19.3,19.5,19.28,19.41,520200.0,17.2556,17.4344,17.2377,17.3539,520200.0
2009-11-02 13:30:00,19.4,19.41,19.23,19.26,591600.0,17.345,17.3539,17.193,17.2198,591600.0
2009-11-02 14:00:00,19.26,19.33,19.18,19.31,532400.0,17.2198,17.2824,17.1483,17.2645,532400.0
2009-11-02 14:30:00,19.31,19.34,19.23,19.27,602800.0,17.2645,17.2914,17.193,17.2288,602800.0
2009-11-02 15:00:00,19.27,19.36,19.2,19.28,854800.0,17.2288,17.3092,17.1662,17.2377,854800.0
2009-11-02 15:30:00,19.28,19.45,19.25,19.4,1925400.0,17.2377,17.3897,17.2109,17.345,1925400.0
2009-11-03 09:30:00,20.83,21.2,20.63,20.85,4911200.0,18.6235,18.9543,18.4447,18.6414,4911200.0
2009-11-03 10:00:00,20.86,20.96,20.43,20.49,3040800.0,18.6503,18.7398,18.2659,18.3195,3040800.0
2009-11-03 10:30:00,20.49,20.75,20.49,20.73,1692600.0,18.3195,18.552,18.3195,18.5341,1692600.0
2009-11-03 11:00:00,20.73,20.79,20.65,20.7,524600.0,18.5341,18.5878,18.4626,18.5073,524600.0
2009-11-03 11:30:00,20.7,20.72,20.65,20.68,409200.0,18.5073,18.5252,18.4626,18.4894,409200.0
2009-11-03 12:00:00,20.68,20.7,20.57,20.68,580000.0,18.4894,18.5073,18.3911,18.4894,580000.0
2009-11-03 12:30:00,20.68,20.79,20.66,20.73,999600.0,18.4894,18.5878,18.4715,18.5341,999600.0
2009-11-03 13:00:00,20.73,20.77,20.68,20.73,536200.0,18.5341,18.5699,18.4894,18.5341,536200.0
2009-11-03 13:30:00,20.72,20.78,20.68,20.75,632000.0,18.5252,18.5788,18.4894,18.552,632000.0
2009-11-03 14:00:00,20.75,20.86,20.71,20.79,969400.0,18.552,18.6503,18.5162,18.5878,969400.0
2009-11-03 14:30:00,20.8,20.92,20.73,20.84,1083000.0,18.5967,18.704,18.5341,18.6325,1083000.0
2009-11-03 15:00:00,20.83,20.96,20.78,20.95,1269400.0,18.6235,18.7398,18.5788,18.7308,1269400.0
2009-11-03 15:30:00,20.96,21.09,20.91,20.98,2710000.0,18.7398,18.856,18.6951,18.7576,2710000.0
2009-11-04 09:30:00,21.45,21.55,21.24,21.32,1201200.0,19.1779,19.2673,18.9901,19.0616,1201200.0
2009-11-04 10:00:00,21.32,21.46,21.23,21.45,885000.0,19.0616,19.1868,18.9812,19.1779,885000.0
2009-11-04 10:30:00,21.45,21.46,21.33,21.4,456000.0,19.1779,19.1868,19.0706,19.1331,456000.0
2009-11-04 11:00:00,21.4,21.46,21.32,21.36,852400.0,19.1331,19.1868,19.0616,19.0974,852400.0
2009-11-04 11:30:00,21.36,21.36,21.22,21.25,666800.0,19.0974,19.0974,18.9722,18.999,666800.0
2009-11-04 12:00:00,21.25,21.35,21.23,21.28,452800.0,18.999,19.0884,18.9812,19.0259,452800.0
2009-11-04 12:30:00,21.28,21.29,21.19,21.2,710200.0,19.0259,19.0348,18.9454,18.9543,710200.0
2009-11-04 13:00:00,21.2,21.2,21.08,21.11,486200.0,18.9543,18.9543,18.847,18.8739,486200.0
2009-11-04 13:30:00,21.11,21.14,21.09,21.1,368200.0,18.8739,18.9007,18.856,18.8649,368200.0
2009-11-04 14:00:00,21.1,21.14,21.0,21.03,747200.0,18.8649,18.9007,18.7755,18.8023,747200.0
2009-11-04 14:30:00,21.03,21.28,21.0,21.18,720800.0,18.8023,19.0259,18.7755,18.9365,720800.0
2009-11-04 15:00:00,21.17,21.18,21.08,21.14,744800.0,18.9275,18.9365,18.847,18.9007,744800.0
2009-11-04 15:30:00,21.14,21.14,20.93,20.94,1530200.0,18.9007,18.9007,18.7129,18.7219,1530200.0
2009-11-05 09:30:00,20.99,21.35,20.98,21.35,577000.0,18.7666,19.0884,18.7576,19.0884,577000.0
2009-11-05 10:00:00,21.35,21.46,21.3,21.39,632800.0,19.0884,19.1868,19.0437,19.1242,632800.0
2009-11-05 10:30:00,21.4,21.46,21.34,21.41,413600.0,19.1331,19.1868,19.0795,19.1421,413600.0
2009-11-05 11:00:00,21.42,21.44,21.31,21.35,256600.0,19.151,19.1689,19.0527,19.0884,256600.0
2009-11-05 11:30:00,21.35,21.36,21.22,21.23,298400.0,19.0884,19.0974,18.9722,18.9812,298400.0
2009-11-05 12:00:00,21.23,21.29,21.22,21.24,232000.0,18.9812,19.0348,18.9722,18.9901,232000.0
2009-11-05 12:30:00,21.24,21.33,21.24,21.31,250000.0,18.9901,19.0706,18.9901,19.0527,250000.0
2009-11-05 13:00:00,21.31,21.33,21.24,21.28,204000.0,19.0527,19.0706,18.9901,19.0259,204000.0
2009-11-05 13:30:00,21.28,21.33,21.25,21.25,362000.0,19.0259,19.0706,18.999,18.999,362000.0
2009-11-05 14:00:00,21.24,21.29,21.22,21.28,323000.0,18.9901,19.0348,18.9722,19.0259,323000.0
2009-11-05 14:30:00,21.29,21.38,21.27,21.34,267600.0,19.0348,19.1153,19.0169,19.0795,267600.0
2009-11-05 15:00:00,21.33,21.35,21.27,21.3,429200.0,19.0706,19.0884,19.0169,19.0437,429200.0
2009-11-05 15:30:00,21.3,21.39,21.28,21.39,899200.0,19.0437,19.1242,19.0259,19.1242,899200.0
2009-11-06 09:30:00,20.92,21.38,20.92,21.35,780200.0,18.704,19.1153,18.704,19.0884,780200.0
2009-11-06 10:00:00,21.35,21.37,21.19,21.2,357200.0,19.0884,19.1063,18.9454,18.9543,357200.0
2009-11-06 10:30:00,21.2,21.3,21.17,21.29,262200.0,18.9543,19.0437,18.9275,19.0348,262200.0
2009-11-06 11:00:00,21.3,21.32,21.22,21.28,261600.0,19.0437,19.0616,18.9722,19.0259,261600.0
2009-11-06 11:30:00,21.28,21.31,21.25,21.29,190000.0,19.0259,19.0527,18.999,19.0348,190000.0
2009-11-06 12:00:00,21.29,21.37,21.29,21.31,236600.0,19.0348,19.1063,19.0348,19.0527,236600.0
2009-11-06 12:30:00,21.31,21.37,21.28,21.31,235400.0,19.0527,19.1063,19.0259,19.0527,235400.0
2009-11-06 13:00:00,21.31,21.42,21.31,21.39,187600.0,19.0527,19.151,19.0527,19.1242,187600.0
2009-11-06 13:30:00,21.39,21.42,21.33,21.35,265200.0,19.1242,19.151,19.0706,19.0884,265200.0
2009-11-06 14:00:00,21.35,21.38,21.32,21.36,295400.0,19.0884,19.1153,19.0616,19.0974,295400.0
2009-11-06 14:30:00,21.37,21.44,21.36,21.41,540600.0,19.1063,19.1689,19.0974,19.1421,540600.0
2009-11-06 15:00:00,21.41,21.42,21.37,21.41,566800.0,19.1421,19.151,19.1063,19.1421,566800.0
2009-11-06 15:30:00,21.41,21.5,21.4,21.5,1284400.0,19.1421,19.2226,19.1331,19.2226,1284400.0
2009-11-09 09:30:00,21.54,21.88,21.54,21.85,1023200.0,19.2583,19.5623,19.2583,19.5355,1023200.0
2009-11-09 10:00:00,21.84,22.0,21.84,21.93,770600.0,19.5265,19.6696,19.5265,19.607,770600.0
2009-11-09 10:30:00,21.93,21.94,21.75,21.8,605600.0,19.607,19.6159,19.4461,19.4908,605600.0
2009-11-09 11:00:00,21.8,21.92,21.79,21.9,383800.0,19.4908,19.5981,19.4818,19.5802,383800.0
2009-11-09 11:30:00,21.9,22.0,21.88,21.99,266200.0,19.5802,19.6696,19.5623,19.6607,266200.0
2009-11-09 12:00:00,21.98,22.03,21.96,22.0,294400.0,19.6517,19.6964,19.6338,19.6696,294400.0
2009-11-09 12:30:00,22.0,22.1,22.0,22.09,274600.0,19.6696,19.759,19.6696,19.7501,274600.0
2009-11-09 13:00:00,22.09,22.13,22.04,22.06,498400.0,19.7501,19.7858,19.7054,19.7232,498400.0
2009-11-09 13:30:00,22.06,22.14,22.05,22.1,466000.0,19.7232,19.7948,19.7143,19.759,466000.0
2009-11-09 14:00:00,22.09,22.11,22.06,22.09,394800.0,19.7501,19.7679,19.7232,19.7501,394800.0
2009-11-09 14:30:00,22.1,22.18,22.09,22.17,487000.0,19.759,19.8305,19.7501,19.8216,487000.0
2009-11-09 15:00:00,22.17,22.17,22.06,22.11,399800.0,19.8216,19.8216,19.7232,19.7679,399800.0
2009-11-09 15:30:00,22.11,22.11,22.02,22.1,1003000.0,19.7679,19.7679,19.6875,19.759,1003000.0
2009-11-10 09:30:00,21.93,22.11,21.82,21.91,582400.0,19.607,19.7679,19.5087,19.5891,582400.0
2009-11-10 10:00:00,21.91,22.0,21.89,21.99,394200.0,19.5891,19.6696,19.5712,19.6607,394200.0
2009-11-10 10:30:00,21.99,21.99,21.76,21.77,440200.0,19.6607,19.6607,19.455,19.464,440200.0
2009-11-10 11:00:00,21.78,21.85,21.7,21.82,538400.0,19.4729,19.5355,19.4014,19.5087,538400.0
2009-11-10 11:30:00,21.83,21.84,21.73,21.74,366200.0,19.5176,19.5265,19.4282,19.4371,366200.0
2009-11-10 12:00:00,21.74,21.77,21.7,21.71,245000.0,19.4371,19.464,19.4014,19.4103,245000.0
2009-11-10 12:30:00,21.7,21.93,21.69,21.92,513800.0,19.4014,19.607,19.3924,19.5981,513800.0
2009-11-10 13:00:00,21.93,21.93,21.84,21.86,273000.0,19.607,19.607,19.5265,19.5444,273000.0
2009-11-10 13:30:00,21.87,21.91,21.84,21.9,244400.0,19.5534,19.5891,19.5265,19.5802,244400.0
2009-11-10 14:00:00,21.9,21.96,21.88,21.95,280600.0,19.5802,19.6338,19.5623,19.6249,280600.0
2009-11-10 14:30:00,21.94,21.99,21.93,21.97,250400.0,19.6159,19.6607,19.607,19.6428,250400.0
2009-11-10 15:00:00,21.97,22.0,21.93,21.96,351000.0,19.6428,19.6696,19.607,19.6338,351000.0
2009-11-10 15:30:00,21.97,21.98,21.91,21.97,669200.0,19.6428,19.6517,19.5891,19.6428,669200.0
2009-11-11 09:30:00,22.06,22.27,22.05,22.25,579400.0,19.7232,19.911,19.7143,19.8931,579400.0
2009-11-11 10:00:00,22.25,22.34,22.15,22.17,513800.0,19.8931,19.9736,19.8037,19.8216,513800.0
2009-11-11 10:30:00,22.17,22.24,22.07,22.08,480800.0,19.8216,19.8842,19.7322,19.7411,480800.0
2009-11-11 11:00:00,22.08,22.1,21.95,22.04,572400.0,19.7411,19.759,19.6249,19.7054,572400.0
2009-11-11 11:30:00,22.04,22.12,22.01,22.06,179200.0,19.7054,19.7769,19.6785,19.7232,179200.0
2009-11-11 12:00:00,22.05,22.06,21.99,22.02,241000.0,19.7143,19.7232,19.6607,19.6875,241000.0
2009-11-11 12:30:00,22.04,22.07,21.96,21.96,217000.0,19.7054,19.7322,19.6338,19.6338,217000.0
2009-11-11 13:00:00,21.97,22.02,21.93,21.93,155400.0,19.6428,19.6875,19.607,19.607,155400.0
2009-11-11 13:30:00,21.93,21.96,21.86,21.91,190800.0,19.607,19.6338,19.5444,19.5891,190800.0
2009-11-11 14:00:00,21.91,22.0,21.9,21.97,194200.0,19.5891,19.6696,19.5802,19.6428,194200.0
2009-11-11 14:30:00,21.96,22.07,21.96,22.05,228800.0,19.6338,19.7322,19.6338,19.7143,228800.0
2009-11-11 15:00:00,22.05,22.07,21.98,22.05,235800.0,19.7143,19.7322,19.6517,19.7143,235800.0
2009-11-11 15:30:00,22.05,22.1,22.0,22.1,663600.0,19.7143,19.759,19.6696,19.759,663600.0
2009-11-12 09:30:00,22.0,22.36,21.93,22.35,455800.0,19.6696,19.9915,19.607,19.9825,455800.0
2009-11-12 10:00:00,22.36,22.37,22.23,22.25,402400.0,19.9915,20.0004,19.8752,19.8931,402400.0
2009-11-12 10:30:00,22.25,22.32,22.19,22.23,299000.0,19.8931,19.9557,19.8395,19.8752,299000.0
2009-11-12 11:00:00,22.22,22.25,22.12,22.17,281800.0,19.8663,19.8931,19.7769,19.8216,281800.0
2009-11-12 11:30:00,22.16,22.18,22.09,22.18,257200.0,19.8126,19.8305,19.7501,19.8305,257200.0
2009-11-12 12:00:00,22.17,22.22,22.14,22.18,165400.0,19.8216,19.8663,19.7948,19.8305,165400.0
2009-11-12 12:30:00,22.18,22.23,22.13,22.16,242200.0,19.8305,19.8752,19.7858,19.8126,242200.0
2009-11-12 13:00:00,22.15,22.15,22.05,22.11,243800.0,19.8037,19.8037,19.7143,19.7679,243800.0
2009-11-12 13:30:00,22.11,22.16,22.09,22.11,168000.0,19.7679,19.8126,19.7501,19.7679,168000.0
2009-11-12 14:00:00,22.11,22.18,22.09,22.11,232800.0,19.7679,19.8305,19.7501,19.7679,232800.0
2009-11-12 14:30:00,22.11,22.16,22.11,22.14,521400.0,19.7679,19.8126,19.7679,19.7948,521400.0
2009-11-12 15:00:00,22.14,22.17,22.1,22.12,458200.0,19.7948,19.8216,19.759,19.7769,458200.0
2009-11-12 15:30:00,22.12,22.15,22.07,22.08,772800.0,19.7769,19.8037,19.7322,19.7411,772800.0
2009-11-13 09:30:00,22.24,22.47,22.1,22.36,791000.0,19.8842,20.0898,19.759,19.9915,791000.0
2009-11-13 10:00:00,22.36,22.48,22.34,22.46,397000.0,19.9915,20.0987,19.9736,20.0809,397000.0
2009-11-13 10:30:00,22.46,22.48,22.4,22.41,332800.0,20.0809,20.0987,20.0272,20.0362,332800.0
2009-11-13 11:00:00,22.4,22.43,22.35,22.4,189600.0,20.0272,20.054,19.9825,20.0272,189600.0
2009-11-13 11:30:00,22.4,22.43,22.33,22.34,123600.0,20.0272,20.054,19.9646,19.9736,123600.0
2009-11-13 12:00:00,22.34,22.47,22.33,22.46,253400.0,19.9736,20.0898,19.9646,20.0809,253400.0
2009-11-13 12:30:00,22.47,22.48,22.41,22.46,188800.0,20.0898,20.0987,20.0362,20.0809,188800.0
2009-11-13 13:00:00,22.46,22.49,22.46,22.48,144200.0,20.0809,20.1077,20.0809,20.0987,144200.0
2009-11-13 13:30:00,22.48,22.48,22.43,22.47,164800.0,20.0987,20.0987,20.054,20.0898,164800.0
2009-11-13 14:00:00,22.48,22.5,22.43,22.45,278000.0,20.0987,20.1166,20.054,20.0719,278000.0
2009-11-13 14:30:00,22.44,22.44,22.36,22.36,274200.0,20.063,20.063,19.9915,19.9915,274200.0
2009-11-13 15:00:00,22.36,22.43,22.34,22.39,436800.0,19.9915,20.054,19.9736,20.0183,436800.0
2009-11-13 15:30:00,22.39,22.44,22.38,22.42,732800.0,20.0183,20.063,20.0093,20.0451,732800.0
2009-11-16 09:30:00,22.47,22.53,22.37,22.48,929600.0,20.0898,20.1434,20.0004,20.0987,929600.0
2009-11-16 10:00:00,22.48,22.58,22.44,22.57,548600.0,20.0987,20.1882,20.063,20.1792,548600.0
2009-11-16 10:30:00,22.58,22.7,22.57,22.67,393400.0,20.1882,20.2954,20.1792,20.2686,393400.0
2009-11-16 11:00:00,22.67,22.67,22.6,22.64,271400.0,20.2686,20.2686,20.206,20.2418,271400.0
2009-11-16 11:30:00,22.63,22.73,22.63,22.73,401000.0,20.2329,20.3223,20.2329,20.3223,401000.0
2009-11-16 12:00:00,22.73,22.75,22.68,22.73,393400.0,20.3223,20.3401,20.2776,20.3223,393400.0
2009-11-16 12:30:00,22.73,22.74,22.68,22.74,199600.0,20.3223,20.3312,20.2776,20.3312,199600.0
2009-11-16 13:00:00,22.74,22.75,22.73,22.74,212000.0,20.3312,20.3401,20.3223,20.3312,212000.0
2009-11-16 13:30:00,22.74,22.78,22.74,22.76,325600.0,20.3312,20.367,20.3312,20.3491,325600.0
2009-11-16 14:00:00,22.75,22.84,22.75,22.84,286200.0,20.3401,20.4206,20.3401,20.4206,286200.0
2009-11-16 14:30:00,22.84,22.85,22.78,22.8,385200.0,20.4206,20.4296,20.367,20.3848,385200.0
2009-11-16 15:00:00,22.8,22.81,22.64,22.7,502800.0,20.3848,20.3938,20.2418,20.2954,502800.0
2009-11-16 15:30:00,22.7,22.8,22.68,22.78,844200.0,20.2954,20.3848,20.2776,20.367,844200.0
2009-11-17 09:30:00,22.74,22.75,22.58,22.68,552800.0,20.3312,20.3401,20.1882,20.2776,552800.0
2009-11-17 10:00:00,22.68,22.72,22.62,22.69,263600.0,20.2776,20.3133,20.2239,20.2865,263600.0
2009-11-17 10:30:00,22.7,22.7,22.61,22.66,175600.0,20.2954,20.2954,20.215,20.2597,175600.0
2009-11-17 11:00:00,22.67,22.68,22.61,22.67,162600.0,20.2686,20.2776,20.215,20.2686,162600.0
2009-11-17 11:30:00,22.68,22.74,22.67,22.72,131800.0,20.2776,20.3312,20.2686,20.3133,131800.0
2009-11-17 12:00:00,22.72,22.75,22.7,22.72,96600.0,20.3133,20.3401,20.2954,20.3133,96600.0
2009-11-17 12:30:00,22.72,22.75,22.7,22.72,158800.0,20.3133,20.3401,20.2954,20.3133,158800.0
2009-11-17 13:00:00,22.71,22.78,22.7,22.77,199000.0,20.3044,20.367,20.2954,20.358,199000.0
2009-11-17 13:30:00,22.77,22.83,22.76,22.8,136600.0,20.358,20.4117,20.3491,20.3848,136600.0
2009-11-17 14:00:00,22.81,22.84,22.78,22.83,196400.0,20.3938,20.4206,20.367,20.4117,196400.0
2009-11-17 14:30:00,22.83,22.85,22.8,22.85,169400.0,20.4117,20.4296,20.3848,20.4296,169400.0
2009-11-17 15:00:00,22.85,22.88,22.83,22.85,407400.0,20.4296,20.4564,20.4117,20.4296,407400.0
2009-11-17 15:30:00,22.85,22.87,22.82,22.85,680400.0,20.4296,20.4474,20.4027,20.4296,680400.0
2009-11-18 09:30:00,22.78,22.87,22.6,22.6,579000.0,20.367,20.4474,20.206,20.206,579000.0
2009-11-18 10:00:00,22.6,22.67,22.58,22.65,269600.0,20.206,20.2686,20.1882,20.2507,269600.0
2009-11-18 10:30:00,22.65,22.72,22.64,22.7,221600.0,20.2507,20.3133,20.2418,20.2954,221600.0
2009-11-18 11:00:00,22.7,22.77,22.66,22.7,219600.0,20.2954,20.358,20.2597,20.2954,219600.0
2009-11-18 11:30:00,22.68,22.75,22.67,22.75,174600.0,20.2776,20.3401,20.2686,20.3401,174600.0
2009-11-18 12:00:00,22.75,22.75,22.72,22.73,120000.0,20.3401,20.3401,20.3133,20.3223,120000.0
2009-11-18 12:30:00,22.73,22.75,22.68,22.7,139400.0,20.3223,20.3401,20.2776,20.2954,139400.0
2009-11-18 13:00:00,22.7,22.73,22.67,22.7,327000.0,20.2954,20.3223,20.2686,20.2954,327000.0
2009-11-18 13:30:00,22.7,22.72,22.69,22.7,254800.0,20.2954,20.3133,20.2865,20.2954,254800.0
2009-11-18 14:00:00,22.7,22.72,22.65,22.7,826800.0,20.2954,20.3133,20.2507,20.2954,826800.0
2009-11-18 14:30:00,22.7,22.7,22.61,22.64,458200.0,20.2954,20.2954,20.215,20.2418,458200.0
2009-11-18 15:00:00,22.64,22.71,22.63,22.7,427200.0,20.2418,20.3044,20.2329,20.2954,427200.0
2009-11-18 15:30:00,22.7,22.79,22.68,22.78,1239400.0,20.2954,20.3759,20.2776,20.367,1239400.0
2009-11-19 09:30:00,22.5,22.5,22.05,22.14,757800.0,20.1166,20.1166,19.7143,19.7948,757800.0
2009-11-19 10:00:00,22.15,22.15,22.02,22.09,564200.0,19.8037,19.8037,19.6875,19.7501,564200.0
2009-11-19 10:30:00,22.09,22.09,22.01,22.03,391200.0,19.7501,19.7501,19.6785,19.6964,391200.0
2009-11-19 11:00:00,22.03,22.05,22.01,22.04,257200.0,19.6964,19.7143,19.6785,19.7054,257200.0
2009-11-19 11:30:00,22.03,22.05,22.0,22.03,197600.0,19.6964,19.7143,19.6696,19.6964,197600.0
2009-11-19 12:00:00,22.03,22.13,22.03,22.12,197000.0,19.6964,19.7858,19.6964,19.7769,197000.0
2009-11-19 12:30:00,22.12,22.16,22.09,22.09,339400.0,19.7769,19.8126,19.7501,19.7501,339400.0
2009-11-19 13:00:00,22.09,22.11,22.03,22.04,120600.0,19.7501,19.7679,19.6964,19.7054,120600.0
2009-11-19 13:30:00,22.04,22.1,22.04,22.06,155600.0,19.7054,19.759,19.7054,19.7232,155600.0
2009-11-19 14:00:00,22.06,22.06,21.98,21.98,371200.0,19.7232,19.7232,19.6517,19.6517,371200.0
2009-11-19 14:30:00,21.99,22.0,21.93,21.99,558200.0,19.6607,19.6696,19.607,19.6607,558200.0
2009-11-19 15:00:00,21.99,22.0,21.93,21.96,452600.0,19.6607,19.6696,19.607,19.6338,452600.0
2009-11-19 15:30:00,21.96,22.13,21.95,22.08,1262800.0,19.6338,19.7858,19.6249,19.7411,1262800.0
2009-11-20 09:30:00,21.87,22.07,21.74,21.8,1173200.0,19.5534,19.7322,19.4371,19.4908,1173200.0
2009-11-20 10:00:00,21.79,21.88,21.7,21.81,314200.0,19.4818,19.5623,19.4014,19.4997,314200.0
2009-11-20 10:30:00,21.81,21.82,21.7,21.74,288200.0,19.4997,19.5087,19.4014,19.4371,288200.0
2009-11-20 11:00:00,21.75,21.81,21.74,21.74,277000.0,19.4461,19.4997,19.4371,19.4371,277000.0
2009-11-20 11:30:00,21.75,21.78,21.72,21.72,294600.0,19.4461,19.4729,19.4193,19.4193,294600.0
2009-11-20 12:00:00,21.73,21.75,21.72,21.75,148400.0,19.4282,19.4461,19.4193,19.4461,148400.0
2009-11-20 12:30:00,21.75,21.75,21.71,21.72,154400.0,19.4461,19.4461,19.4103,19.4193,154400.0
2009-11-20 13:00:00,21.72,21.75,21.71,21.71,161000.0,19.4193,19.4461,19.4103,19.4103,161000.0
2009-11-20 13:30:00,21.72,21.8,21.69,21.79,410400.0,19.4193,19.4908,19.3924,19.4818,410400.0
2009-11-20 14:00:00,21.79,21.84,21.79,21.83,372000.0,19.4818,19.5265,19.4818,19.5176,372000.0
2009-11-20 14:30:00,21.83,21.85,21.79,21.8,336600.0,19.5176,19.5355,19.4818,19.4908,336600.0
2009-11-20 15:00:00,21.8,21.85,21.78,21.85,534400.0,19.4908,19.5355,19.4729,19.5355,534400.0
2009-11-20 15:30:00,21.85,21.9,21.83,21.84,833400.0,19.5355,19.5802,19.5176,19.5265,833400.0
2009-11-23 09:30:00,22.01,22.4,22.0,22.38,784600.0,19.6785,20.0272,19.6696,20.0093,784600.0
2009-11-23 10:00:00,22.39,22.5,22.35,22.5,551400.0,20.0183,20.1166,19.9825,20.1166,551400.0
2009-11-23 10:30:00,22.5,22.55,22.42,22.42,467800.0,20.1166,20.1613,20.0451,20.0451,467800.0
2009-11-23 11:00:00,22.43,22.44,22.34,22.35,306600.0,20.054,20.063,19.9736,19.9825,306600.0
2009-11-23 11:30:00,22.35,22.41,22.35,22.36,198000.0,19.9825,20.0362,19.9825,19.9915,198000.0
2009-11-23 12:00:00,22.36,22.36,22.29,22.3,322800.0,19.9915,19.9915,19.9289,19.9378,322800.0
2009-11-23 12:30:00,22.29,22.3,22.23,22.25,398800.0,19.9289,19.9378,19.8752,19.8931,398800.0
2009-11-23 13:00:00,22.25,22.25,22.16,22.16,397200.0,19.8931,19.8931,19.8126,19.8126,397200.0
2009-11-23 13:30:00,22.17,22.22,22.15,22.18,350200.0,19.8216,19.8663,19.8037,19.8305,350200.0
2009-11-23 14:00:00,22.18,22.18,22.1,22.16,463200.0,19.8305,19.8305,19.759,19.8126,463200.0
2009-11-23 14:30:00,22.16,22.22,22.14,22.22,376800.0,19.8126,19.8663,19.7948,19.8663,376800.0
2009-11-23 15:00:00,22.22,22.3,22.21,22.28,622000.0,19.8663,19.9378,19.8573,19.9199,622000.0
2009-11-23 15:30:00,22.28,22.31,22.22,22.31,841200.0,19.9199,19.9468,19.8663,19.9468,841200.0
2009-11-24 09:30:00,22.33,22.4,22.22,22.24,578800.0,19.9646,20.0272,19.8663,19.8842,578800.0
2009-11-24 10:00:00,22.23,22.33,22.2,22.26,449400.0,19.8752,19.9646,19.8484,19.9021,449400.0
2009-11-24 10:30:00,22.25,22.28,22.2,22.2,424200.0,19.8931,19.9199,19.8484,19.8484,424200.0
2009-11-24 11:00:00,22.2,22.23,22.13,22.16,258000.0,19.8484,19.8752,19.7858,19.8126,258000.0
2009-11-24 11:30:00,22.16,22.18,22.13,22.18,200600.0,19.8126,19.8305,19.7858,19.8305,200600.0
2009-11-24 12:00:00,22.18,22.18,22.15,22.17,206200.0,19.8305,19.8305,19.8037,19.8216,206200.0
2009-11-24 12:30:00,22.17,22.21,22.14,22.16,157800.0,19.8216,19.8573,19.7948,19.8126,157800.0
2009-11-24 13:00:00,22.16,22.24,22.16,22.2,284800.0,19.8126,19.8842,19.8126,19.8484,284800.0
2009-11-24 13:30:00,22.2,22.24,22.19,22.2,187200.0,19.8484,19.8842,19.8395,19.8484,187200.0
2009-11-24 14:00:00,22.2,22.29,22.19,22.27,218000.0,19.8484,19.9289,19.8395,19.911,218000.0
2009-11-24 14:30:00,22.28,22.34,22.27,22.33,289200.0,19.9199,19.9736,19.911,19.9646,289200.0
2009-11-24 15:00:00,22.33,22.33,22.28,22.31,225400.0,19.9646,19.9646,19.9199,19.9468,225400.0
2009-11-24 15:30:00,22.3,22.33,22.28,22.33,825800.0,19.9378,19.9646,19.9199,19.9646,825800.0
2009-11-25 09:30:00,22.43,22.49,22.28,22.31,532800.0,20.054,20.1077,19.9199,19.9468,532800.0
2009-11-25 10:00:00,22.32,22.43,22.3,22.38,228800.0,19.9557,20.054,19.9378,20.0093,228800.0
2009-11-25 10:30:00,22.38,22.44,22.35,22.42,194600.0,20.0093,20.063,19.9825,20.0451,194600.0
2009-11-25 11:00:00,22.43,22.46,22.41,22.41,196600.0,20.054,20.0809,20.0362,20.0362,196600.0
2009-11-25 11:30:00,22.42,22.43,22.4,22.43,206200.0,20.0451,20.054,20.0272,20.054,206200.0
2009-11-25 12:00:00,22.43,22.43,22.41,22.42,193000.0,20.054,20.054,20.0362,20.0451,193000.0
2009-11-25 12:30:00,22.41,22.43,22.4,22.41,161600.0,20.0362,20.054,20.0272,20.0362,161600.0
2009-11-25 13:00:00,22.41,22.41,22.36,22.39,200000.0,20.0362,20.0362,19.9915,20.0183,200000.0
2009-11-25 13:30:00,22.39,22.46,22.39,22.45,712200.0,20.0183,20.0809,20.0183,20.0719,712200.0
2009-11-25 14:00:00,22.45,22.45,22.41,22.45,172000.0,20.0719,20.0719,20.0362,20.0719,172000.0
2009-11-25 14:30:00,22.44,22.48,22.43,22.45,229200.0,20.063,20.0987,20.054,20.0719,229200.0
2009-11-25 15:00:00,22.45,22.47,22.43,22.43,319400.0,20.0719,20.0898,20.054,20.054,319400.0
2009-11-25 15:30:00,22.43,22.48,22.43,22.48,565600.0,20.054,20.0987,20.054,20.0987,565600.0
2009-11-27 09:30:00,21.75,21.79,21.5,21.59,832800.0,19.4461,19.4818,19.2226,19.303,832800.0
2009-11-27 10:00:00,21.58,21.68,21.58,21.59,562600.0,19.2941,19.3835,19.2941,19.303,562600.0
2009-11-27 10:30:00,21.59,21.75,21.57,21.68,418000.0,19.303,19.4461,19.2851,19.3835,418000.0
2009-11-27 11:00:00,21.68,21.87,21.63,21.65,455000.0,19.3835,19.5534,19.3388,19.3567,455000.0
2009-11-27 11:30:00,21.66,21.7,21.63,21.67,305200.0,19.3656,19.4014,19.3388,19.3745,305200.0
2009-11-27 12:00:00,21.67,21.75,21.67,21.71,329200.0,19.3745,19.4461,19.3745,19.4103,329200.0
2009-11-27 12:30:00,21.71,21.91,21.71,21.75,773800.0,19.4103,19.5891,19.4103,19.4461,773800.0
2009-11-27 13:00:00,21.75,21.78,21.7,21.7,184200.0,19.4461,19.4729,19.4014,19.4014,184200.0
2009-11-27 13:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:00:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:00:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-30 09:30:00,21.78,21.78,21.61,21.75,525200.0,19.4729,19.4729,19.3209,19.4461,525200.0
2009-11-30 10:00:00,21.74,21.95,21.74,21.95,397200.0,19.4371,19.6249,19.4371,19.6249,397200.0
2009-11-30 10:30:00,21.95,21.99,21.83,21.86,338200.0,19.6249,19.6607,19.5176,19.5444,338200.0
2009-11-30 11:00:00,21.86,21.86,21.74,21.78,341400.0,19.5444,19.5444,19.4371,19.4729,341400.0
2009-11-30 11:30:00,21.78,21.78,21.69,21.71,285400.0,19.4729,19.4729,19.3924,19.4103,285400.0
2009-11-30 12:00:00,21.71,21.8,21.71,21.8,233200.0,19.4103,19.4908,19.4103,19.4908,233200.0
2009-11-30 12:30:00,21.8,21.83,21.75,21.8,259600.0,19.4908,19.5176,19.4461,19.4908,259600.0
2009-11-30 13:00:00,21.8,21.82,21.78,21.82,229600.0,19.4908,19.5087,19.4729,19.5087,229600.0
2009-11-30 13:30:00,21.82,21.89,21.81,21.85,303600.0,19.5087,19.5712,19.4997,19.5355,303600.0
2009-11-30 14:00:00,21.85,21.9,21.84,21.9,230400.0,19.5355,19.5802,19.5265,19.5802,230400.0
2009-11-30 14:30:00,21.9,21.91,21.87,21.88,267800.0,19.5802,19.5891,19.5534,19.5623,267800.0
2009-11-30 15:00:00,21.88,21.98,21.86,21.97,483200.0,19.5623,19.6517,19.5444,19.6428,483200.0
2009-11-30 15:30:00,21.97,22.0,21.95,21.97,1333800.0,19.6428,19.6696,19.6249,19.6428,1333800.0
2009-12-01 09:30:00,22.07,22.49,22.07,22.45,577600.0,19.7322,20.1077,19.7322,20.0719,577600.0
2009-12-01 10:00:00,22.43,22.49,22.38,22.45,399600.0,20.054,20.1077,20.0093,20.0719,399600.0
2009-12-01 10:30:00,22.46,22.5,22.44,22.5,258000.0,20.0809,20.1166,20.063,20.1166,258000.0
2009-12-01 11:00:00,22.5,22.61,22.48,22.59,706400.0,20.1166,20.215,20.0987,20.1971,706400.0
2009-12-01 11:30:00,22.59,22.6,22.5,22.51,303000.0,20.1971,20.206,20.1166,20.1256,303000.0
2009-12-01 12:00:00,22.52,22.6,22.51,22.57,235800.0,20.1345,20.206,20.1256,20.1792,235800.0
2009-12-01 12:30:00,22.57,22.63,22.56,22.6,182000.0,20.1792,20.2329,20.1703,20.206,182000.0
2009-12-01 13:00:00,22.6,22.63,22.57,22.6,343800.0,20.206,20.2329,20.1792,20.206,343800.0
2009-12-01 13:30:00,22.61,22.66,22.6,22.66,355600.0,20.215,20.2597,20.206,20.2597,355600.0
2009-12-01 14:00:00,22.65,22.7,22.65,22.68,390200.0,20.2507,20.2954,20.2507,20.2776,390200.0
2009-12-01 14:30:00,22.68,22.72,22.61,22.61,533200.0,20.2776,20.3133,20.215,20.215,533200.0
2009-12-01 15:00:00,22.61,22.68,22.57,22.68,624600.0,20.215,20.2776,20.1792,20.2776,624600.0
2009-12-01 15:30:00,22.68,22.68,22.57,22.57,1045200.0,20.2776,20.2776,20.1792,20.1792,1045200.0
2009-12-02 09:30:00,22.67,22.75,22.67,22.7,397400.0,20.2686,20.3401,20.2686,20.2954,397400.0
2009-12-02 10:00:00,22.7,22.85,22.7,22.77,516800.0,20.2954,20.4296,20.2954,20.358,516800.0
2009-12-02 10:30:00,22.77,22.82,22.75,22.8,252400.0,20.358,20.4027,20.3401,20.3848,252400.0
2009-12-02 11:00:00,22.8,22.8,22.71,22.75,315000.0,20.3848,20.3848,20.3044,20.3401,315000.0
2009-12-02 11:30:00,22.74,22.75,22.68,22.7,235200.0,20.3312,20.3401,20.2776,20.2954,235200.0
2009-12-02 12:00:00,22.69,22.75,22.6,22.66,318800.0,20.2865,20.3401,20.206,20.2597,318800.0
2009-12-02 12:30:00,22.66,22.66,22.59,22.59,303800.0,20.2597,20.2597,20.1971,20.1971,303800.0
2009-12-02 13:00:00,22.59,22.66,22.59,22.65,267000.0,20.1971,20.2597,20.1971,20.2507,267000.0
2009-12-02 13:30:00,22.65,22.73,22.64,22.7,298800.0,20.2507,20.3223,20.2418,20.2954,298800.0
2009-12-02 14:00:00,22.7,22.74,22.63,22.64,433400.0,20.2954,20.3312,20.2329,20.2418,433400.0
2009-12-02 14:30:00,22.64,22.73,22.64,22.71,463800.0,20.2418,20.3223,20.2418,20.3044,463800.0
2009-12-02 15:00:00,22.71,22.75,22.69,22.73,527200.0,20.3044,20.3401,20.2865,20.3223,527200.0
2009-12-02 15:30:00,22.73,22.79,22.67,22.75,1005600.0,20.3223,20.3759,20.2686,20.3401,1005600.0
2009-12-03 09:30:00,22.64,22.92,22.64,22.88,686400.0,20.2418,20.4921,20.2418,20.4564,686400.0
2009-12-03 10:00:00,22.88,22.91,22.8,22.84,724000.0,20.4564,20.4832,20.3848,20.4206,724000.0
2009-12-03 10:30:00,22.84,22.85,22.75,22.75,578000.0,20.4206,20.4296,20.3401,20.3401,578000.0
2009-12-03 11:00:00,22.75,22.79,22.7,22.71,852000.0,20.3401,20.3759,20.2954,20.3044,852000.0
2009-12-03 11:30:00,22.71,22.73,22.64,22.64,177400.0,20.3044,20.3223,20.2418,20.2418,177400.0
2009-12-03 12:00:00,22.64,22.64,22.59,22.59,165600.0,20.2418,20.2418,20.1971,20.1971,165600.0
2009-12-03 12:30:00,22.59,22.6,22.53,22.54,349800.0,20.1971,20.206,20.1434,20.1524,349800.0
2009-12-03 13:00:00,22.55,22.55,22.4,22.4,596000.0,20.1613,20.1613,20.0272,20.0272,596000.0
2009-12-03 13:30:00,22.4,22.42,22.35,22.41,726000.0,20.0272,20.0451,19.9825,20.0362,726000.0
2009-12-03 14:00:00,22.42,22.44,22.38,22.38,639400.0,20.0451,20.063,20.0093,20.0093,639400.0
2009-12-03 14:30:00,22.38,22.41,22.34,22.37,668800.0,20.0093,20.0362,19.9736,20.0004,668800.0
2009-12-03 15:00:00,22.36,22.43,22.36,22.38,875000.0,19.9915,20.054,19.9915,20.0093,875000.0
2009-12-03 15:30:00,22.38,22.4,22.08,22.11,3331000.0,20.0093,20.0272,19.7411,19.7679,3331000.0
2009-12-04 09:30:00,22.44,22.74,22.36,22.63,928000.0,20.063,20.3312,19.9915,20.2329,928000.0
2009-12-04 10:00:00,22.63,22.74,22.59,22.72,1407400.0,20.2329,20.3312,20.1971,20.3133,1407400.0
2009-12-04 10:30:00,22.73,22.84,22.72,22.75,729400.0,20.3223,20.4206,20.3133,20.3401,729400.0
2009-12-04 11:00:00,22.75,22.75,22.64,22.65,470800.0,20.3401,20.3401,20.2418,20.2507,470800.0
2009-12-04 11:30:00,22.64,22.64,22.21,22.3,763200.0,20.2418,20.2418,19.8573,19.9378,763200.0
2009-12-04 12:00:00,22.3,22.43,22.24,22.27,440400.0,19.9378,20.054,19.8842,19.911,440400.0
2009-12-04 12:30:00,22.26,22.28,22.18,22.22,727600.0,19.9021,19.9199,19.8305,19.8663,727600.0
2009-12-04 13:00:00,22.22,22.25,22.15,22.18,378400.0,19.8663,19.8931,19.8037,19.8305,378400.0
2009-12-04 13:30:00,22.18,22.24,22.08,22.11,381000.0,19.8305,19.8842,19.7411,19.7679,381000.0
2009-12-04 14:00:00,22.11,22.17,22.03,22.06,405800.0,19.7679,19.8216,19.6964,19.7232,405800.0
2009-12-04 14:30:00,22.07,22.18,22.07,22.18,407200.0,19.7322,19.8305,19.7322,19.8305,407200.0
2009-12-04 15:00:00,22.18,22.25,22.14,22.24,696600.0,19.8305,19.8931,19.7948,19.8842,696600.0
2009-12-04 15:30:00,22.24,22.28,22.16,22.22,868400.0,19.8842,19.9199,19.8126,19.8663,868400.0
2009-12-07 09:30:00,21.98,22.35,21.93,22.34,749400.0,19.6517,19.9825,19.607,19.9736,749400.0
2009-12-07 10:00:00,22.33,22.41,22.25,22.41,489800.0,19.9646,20.0362,19.8931,20.0362,489800.0
2009-12-07 10:30:00,22.41,22.43,22.29,22.35,415000.0,20.0362,20.054,19.9289,19.9825,415000.0
2009-12-07 11:00:00,22.36,22.36,22.23,22.25,298000.0,19.9915,19.9915,19.8752,19.8931,298000.0
2009-12-07 11:30:00,22.25,22.28,22.22,22.25,246400.0,19.8931,19.9199,19.8663,19.8931,246400.0
2009-12-07 12:00:00,22.25,22.25,22.18,22.22,201200.0,19.8931,19.8931,19.8305,19.8663,201200.0
2009-12-07 12:30:00,22.21,22.23,22.17,22.22,406800.0,19.8573,19.8752,19.8216,19.8663,406800.0
2009-12-07 13:00:00,22.22,22.27,22.2,22.22,403400.0,19.8663,19.911,19.8484,19.8663,403400.0
2009-12-07 13:30:00,22.23,22.25,22.22,22.23,335000.0,19.8752,19.8931,19.8663,19.8752,335000.0
2009-12-07 14:00:00,22.23,22.27,22.19,22.21,451200.0,19.8752,19.911,19.8395,19.8573,451200.0
2009-12-07 14:30:00,22.21,22.21,22.11,22.16,568000.0,19.8573,19.8573,19.7679,19.8126,568000.0
2009-12-07 15:00:00,22.16,22.2,22.12,22.12,681200.0,19.8126,19.8484,19.7769,19.7769,681200.0
2009-12-07 15:30:00,22.12,22.17,22.11,22.14,1108800.0,19.7769,19.8216,19.7679,19.7948,1108800.0
2009-12-08 09:30:00,22.01,22.03,21.71,21.84,453600.0,19.6785,19.6964,19.4103,19.5265,453600.0
2009-12-08 10:00:00,21.84,21.91,21.75,21.88,526200.0,19.5265,19.5891,19.4461,19.5623,526200.0
2009-12-08 10:30:00,21.88,21.9,21.83,21.9,627800.0,19.5623,19.5802,19.5176,19.5802,627800.0
2009-12-08 11:00:00,21.9,22.05,21.88,22.03,584000.0,19.5802,19.7143,19.5623,19.6964,584000.0
2009-12-08 11:30:00,22.03,22.09,22.0,22.06,271800.0,19.6964,19.7501,19.6696,19.7232,271800.0
2009-12-08 12:00:00,22.05,22.11,22.05,22.08,619200.0,19.7143,19.7679,19.7143,19.7411,619200.0
2009-12-08 12:30:00,22.09,22.1,22.07,22.08,655400.0,19.7501,19.759,19.7322,19.7411,655400.0
2009-12-08 13:00:00,22.08,22.1,22.08,22.08,272800.0,19.7411,19.759,19.7411,19.7411,272800.0
2009-12-08 13:30:00,22.08,22.13,22.08,22.1,408400.0,19.7411,19.7858,19.7411,19.759,408400.0
2009-12-08 14:00:00,22.1,22.15,22.1,22.12,999600.0,19.759,19.8037,19.759,19.7769,999600.0
2009-12-08 14:30:00,22.13,22.14,22.04,22.05,669200.0,19.7858,19.7948,19.7054,19.7143,669200.0
2009-12-08 15:00:00,22.06,22.07,22.02,22.06,562200.0,19.7232,19.7322,19.6875,19.7232,562200.0
2009-12-08 15:30:00,22.05,22.11,22.05,22.08,1103800.0,19.7143,19.7679,19.7143,19.7411,1103800.0
2009-12-09 09:30:00,22.0,22.13,21.89,21.98,650400.0,19.6696,19.7858,19.5712,19.6517,650400.0
2009-12-09 10:00:00,21.98,22.0,21.88,21.92,213200.0,19.6517,19.6696,19.5623,19.5981,213200.0
2009-12-09 10:30:00,21.92,22.04,21.88,21.96,304400.0,19.5981,19.7054,19.5623,19.6338,304400.0
2009-12-09 11:00:00,21.96,21.98,21.91,21.91,124200.0,19.6338,19.6517,19.5891,19.5891,124200.0
2009-12-09 11:30:00,21.91,21.91,21.81,21.84,336000.0,19.5891,19.5891,19.4997,19.5265,336000.0
2009-12-09 12:00:00,21.83,21.86,21.78,21.81,181800.0,19.5176,19.5444,19.4729,19.4997,181800.0
2009-12-09 12:30:00,21.81,21.85,21.81,21.84,241000.0,19.4997,19.5355,19.4997,19.5265,241000.0
2009-12-09 13:00:00,21.84,21.84,21.79,21.82,1010800.0,19.5265,19.5265,19.4818,19.5087,1010800.0
2009-12-09 13:30:00,21.82,21.88,21.82,21.83,555000.0,19.5087,19.5623,19.5087,19.5176,555000.0
2009-12-09 14:00:00,21.84,21.88,21.82,21.83,245200.0,19.5265,19.5623,19.5087,19.5176,245200.0
2009-12-09 14:30:00,21.83,21.89,21.83,21.85,293000.0,19.5176,19.5712,19.5176,19.5355,293000.0
2009-12-09 15:00:00,21.86,22.02,21.86,21.97,499200.0,19.5444,19.6875,19.5444,19.6428,499200.0
2009-12-09 15:30:00,21.97,22.06,21.97,22.04,892800.0,19.6428,19.7232,19.6428,19.7054,892800.0
2009-12-10 09:30:00,22.12,22.24,22.08,22.11,371200.0,19.7769,19.8842,19.7411,19.7679,371200.0
2009-12-10 10:00:00,22.11,22.16,22.06,22.11,363800.0,19.7679,19.8126,19.7232,19.7679,363800.0
2009-12-10 10:30:00,22.11,22.11,22.08,22.08,341800.0,19.7679,19.7679,19.7411,19.7411,341800.0
2009-12-10 11:00:00,22.08,22.09,22.03,22.06,325000.0,19.7411,19.7501,19.6964,19.7232,325000.0
2009-12-10 11:30:00,22.06,22.13,22.0,22.11,776200.0,19.7232,19.7858,19.6696,19.7679,776200.0
2009-12-10 12:00:00,22.1,22.15,22.08,22.11,298000.0,19.759,19.8037,19.7411,19.7679,298000.0
2009-12-10 12:30:00,22.11,22.16,22.08,22.15,161800.0,19.7679,19.8126,19.7411,19.8037,161800.0
2009-12-10 13:00:00,22.15,22.15,22.04,22.09,403200.0,19.8037,19.8037,19.7054,19.7501,403200.0
2009-12-10 13:30:00,22.09,22.13,22.09,22.13,200800.0,19.7501,19.7858,19.7501,19.7858,200800.0
2009-12-10 14:00:00,22.13,22.19,22.1,22.18,266600.0,19.7858,19.8395,19.759,19.8305,266600.0
2009-12-10 14:30:00,22.18,22.2,22.17,22.19,235600.0,19.8305,19.8484,19.8216,19.8395,235600.0
2009-12-10 15:00:00,22.19,22.24,22.14,22.15,464400.0,19.8395,19.8842,19.7948,19.8037,464400.0
2009-12-10 15:30:00,22.15,22.21,22.11,22.16,463200.0,19.8037,19.8573,19.7679,19.8126,463200.0
2009-12-11 09:30:00,22.38,22.38,22.11,22.11,341600.0,20.0093,20.0093,19.7679,19.7679,341600.0
2009-12-11 10:00:00,22.11,22.13,22.02,22.03,264400.0,19.7679,19.7858,19.6875,19.6964,264400.0
2009-12-11 10:30:00,22.04,22.07,22.02,22.02,246800.0,19.7054,19.7322,19.6875,19.6875,246800.0
2009-12-11 11:00:00,22.02,22.03,21.9,21.95,331400.0,19.6875,19.6964,19.5802,19.6249,331400.0
2009-12-11 11:30:00,21.95,22.0,21.92,22.0,315600.0,19.6249,19.6696,19.5981,19.6696,315600.0
2009-12-11 12:00:00,22.0,22.0,21.95,21.96,265800.0,19.6696,19.6696,19.6249,19.6338,265800.0
2009-12-11 12:30:00,21.96,22.0,21.95,22.0,224200.0,19.6338,19.6696,19.6249,19.6696,224200.0
2009-12-11 13:00:00,22.0,22.0,21.95,21.98,280400.0,19.6696,19.6696,19.6249,19.6517,280400.0
2009-12-11 13:30:00,21.98,21.99,21.95,21.95,248800.0,19.6517,19.6607,19.6249,19.6249,248800.0
2009-12-11 14:00:00,21.96,21.98,21.93,21.94,300200.0,19.6338,19.6517,19.607,19.6159,300200.0
2009-12-11 14:30:00,21.94,21.95,21.9,21.93,306200.0,19.6159,19.6249,19.5802,19.607,306200.0
2009-12-11 15:00:00,21.93,21.95,21.83,21.85,859600.0,19.607,19.6249,19.5176,19.5355,859600.0
2009-12-11 15:30:00,21.85,21.86,21.76,21.81,1161400.0,19.5355,19.5444,19.455,19.4997,1161400.0
2009-12-14 09:30:00,22.02,22.06,21.75,21.86,582000.0,19.6875,19.7232,19.4461,19.5444,582000.0
2009-12-14 10:00:00,21.86,21.88,21.71,21.78,401800.0,19.5444,19.5623,19.4103,19.4729,401800.0
2009-12-14 10:30:00,21.77,21.83,21.7,21.76,324600.0,19.464,19.5176,19.4014,19.455,324600.0
2009-12-14 11:00:00,21.77,21.83,21.75,21.78,307400.0,19.464,19.5176,19.4461,19.4729,307400.0
2009-12-14 11:30:00,21.78,21.78,21.73,21.73,200200.0,19.4729,19.4729,19.4282,19.4282,200200.0
2009-12-14 12:00:00,21.73,21.79,21.73,21.79,280000.0,19.4282,19.4818,19.4282,19.4818,280000.0
2009-12-14 12:30:00,21.79,21.82,21.79,21.82,398800.0,19.4818,19.5087,19.4818,19.5087,398800.0
2009-12-14 13:00:00,21.82,21.82,21.78,21.81,223400.0,19.5087,19.5087,19.4729,19.4997,223400.0
2009-12-14 13:30:00,21.8,21.91,21.8,21.89,494600.0,19.4908,19.5891,19.4908,19.5712,494600.0
2009-12-14 14:00:00,21.9,21.93,21.89,21.91,163600.0,19.5802,19.607,19.5712,19.5891,163600.0
2009-12-14 14:30:00,21.91,21.95,21.91,21.93,189800.0,19.5891,19.6249,19.5891,19.607,189800.0
2009-12-14 15:00:00,21.93,21.95,21.91,21.95,257200.0,19.607,19.6249,19.5891,19.6249,257200.0
2009-12-14 15:30:00,21.96,22.02,21.93,21.94,870000.0,19.6338,19.6875,19.607,19.6159,870000.0
2009-12-15 09:30:00,21.95,21.95,21.71,21.73,1052800.0,19.6249,19.6249,19.4103,19.4282,1052800.0
2009-12-15 10:00:00,21.73,21.83,21.73,21.79,571000.0,19.4282,19.5176,19.4282,19.4818,571000.0
2009-12-15 10:30:00,21.79,21.97,21.79,21.89,908000.0,19.4818,19.6428,19.4818,19.5712,908000.0
2009-12-15 11:00:00,21.89,21.93,21.86,21.89,524800.0,19.5712,19.607,19.5444,19.5712,524800.0
2009-12-15 11:30:00,21.89,21.91,21.86,21.89,361800.0,19.5712,19.5891,19.5444,19.5712,361800.0
2009-12-15 12:00:00,21.9,21.9,21.83,21.85,402000.0,19.5802,19.5802,19.5176,19.5355,402000.0
2009-12-15 12:30:00,21.85,21.89,21.81,21.82,508400.0,19.5355,19.5712,19.4997,19.5087,508400.0
2009-12-15 13:00:00,21.82,21.83,21.78,21.78,499800.0,19.5087,19.5176,19.4729,19.4729,499800.0
2009-12-15 13:30:00,21.78,21.8,21.74,21.76,535400.0,19.4729,19.4908,19.4371,19.455,535400.0
2009-12-15 14:00:00,21.77,21.79,21.74,21.77,337600.0,19.464,19.4818,19.4371,19.464,337600.0
2009-12-15 14:30:00,21.77,21.81,21.72,21.72,463800.0,19.464,19.4997,19.4193,19.4193,463800.0
2009-12-15 15:00:00,21.72,21.73,21.6,21.61,857200.0,19.4193,19.4282,19.312,19.3209,857200.0
2009-12-15 15:30:00,21.61,21.63,21.55,21.56,1569600.0,19.3209,19.3388,19.2673,19.2762,1569600.0
2009-12-16 09:30:00,21.57,21.91,21.56,21.88,664800.0,19.2851,19.5891,19.2762,19.5623,664800.0
2009-12-16 10:00:00,21.89,21.9,21.75,21.75,360600.0,19.5712,19.5802,19.4461,19.4461,360600.0
2009-12-16 10:30:00,21.75,21.92,21.75,21.9,332800.0,19.4461,19.5981,19.4461,19.5802,332800.0
2009-12-16 11:00:00,21.9,21.97,21.9,21.97,198800.0,19.5802,19.6428,19.5802,19.6428,198800.0
2009-12-16 11:30:00,21.97,21.98,21.96,21.97,300800.0,19.6428,19.6517,19.6338,19.6428,300800.0
2009-12-16 12:00:00,21.97,21.97,21.91,21.94,332000.0,19.6428,19.6428,19.5891,19.6159,332000.0
2009-12-16 12:30:00,21.94,22.04,21.91,22.02,460200.0,19.6159,19.7054,19.5891,19.6875,460200.0
2009-12-16 13:00:00,22.02,22.1,22.02,22.09,535000.0,19.6875,19.759,19.6875,19.7501,535000.0
2009-12-16 13:30:00,22.1,22.12,22.07,22.07,668400.0,19.759,19.7769,19.7322,19.7322,668400.0
2009-12-16 14:00:00,22.08,22.14,22.03,22.08,713200.0,19.7411,19.7948,19.6964,19.7411,713200.0
2009-12-16 14:30:00,22.08,22.08,21.97,22.02,414600.0,19.7411,19.7411,19.6428,19.6875,414600.0
2009-12-16 15:00:00,22.02,22.02,21.93,21.93,550800.0,19.6875,19.6875,19.607,19.607,550800.0
2009-12-16 15:30:00,21.93,22.0,21.93,21.97,833600.0,19.607,19.6696,19.607,19.6428,833600.0
2009-12-17 09:30:00,21.86,21.93,21.74,21.76,708400.0,19.5444,19.607,19.4371,19.455,708400.0
2009-12-17 10:00:00,21.77,21.82,21.68,21.75,482400.0,19.464,19.5087,19.3835,19.4461,482400.0
2009-12-17 10:30:00,21.75,21.86,21.68,21.86,339000.0,19.4461,19.5444,19.3835,19.5444,339000.0
2009-12-17 11:00:00,21.86,21.9,21.8,21.81,229400.0,19.5444,19.5802,19.4908,19.4997,229400.0
2009-12-17 11:30:00,21.82,21.85,21.78,21.85,250000.0,19.5087,19.5355,19.4729,19.5355,250000.0
2009-12-17 12:00:00,21.85,21.85,21.77,21.83,355400.0,19.5355,19.5355,19.464,19.5176,355400.0
2009-12-17 12:30:00,21.83,21.83,21.75,21.79,679800.0,19.5176,19.5176,19.4461,19.4818,679800.0
2009-12-17 13:00:00,21.78,21.84,21.78,21.83,141000.0,19.4729,19.5265,19.4729,19.5176,141000.0
2009-12-17 13:30:00,21.83,21.86,21.8,21.85,190800.0,19.5176,19.5444,19.4908,19.5355,190800.0
2009-12-17 14:00:00,21.85,21.88,21.83,21.85,203600.0,19.5355,19.5623,19.5176,19.5355,203600.0
2009-12-17 14:30:00,21.86,21.93,21.85,21.89,444000.0,19.5444,19.607,19.5355,19.5712,444000.0
2009-12-17 15:00:00,21.89,21.93,21.89,21.92,422200.0,19.5712,19.607,19.5712,19.5981,422200.0
2009-12-17 15:30:00,21.92,21.93,21.84,21.84,636600.0,19.5981,19.607,19.5265,19.5265,636600.0
2009-12-18 09:30:00,21.88,22.08,21.69,22.06,1970000.0,19.5623,19.7411,19.3924,19.7232,1970000.0
2009-12-18 10:00:00,22.06,22.14,22.05,22.14,513200.0,19.7232,19.7948,19.7143,19.7948,513200.0
2009-12-18 10:30:00,22.14,22.17,22.07,22.16,463400.0,19.7948,19.8216,19.7322,19.8126,463400.0
2009-12-18 11:00:00,22.15,22.2,22.1,22.13,420800.0,19.8037,19.8484,19.759,19.7858,420800.0
2009-12-18 11:30:00,22.13,22.14,22.1,22.13,357200.0,19.7858,19.7948,19.759,19.7858,357200.0
2009-12-18 12:00:00,22.12,22.13,22.07,22.11,197400.0,19.7769,19.7858,19.7322,19.7679,197400.0
2009-12-18 12:30:00,22.11,22.17,22.09,22.17,207600.0,19.7679,19.8216,19.7501,19.8216,207600.0
2009-12-18 13:00:00,22.16,22.21,22.08,22.2,301400.0,19.8126,19.8573,19.7411,19.8484,301400.0
2009-12-18 13:30:00,22.2,22.21,22.11,22.13,273000.0,19.8484,19.8573,19.7679,19.7858,273000.0
2009-12-18 14:00:00,22.13,22.19,22.09,22.14,256000.0,19.7858,19.8395,19.7501,19.7948,256000.0
2009-12-18 14:30:00,22.14,22.2,22.14,22.18,188200.0,19.7948,19.8484,19.7948,19.8305,188200.0
2009-12-18 15:00:00,22.18,22.2,22.13,22.14,307200.0,19.8305,19.8484,19.7858,19.7948,307200.0
2009-12-18 15:30:00,22.13,22.24,22.12,22.23,1090800.0,19.7858,19.8842,19.7769,19.8752,1090800.0
2009-12-21 09:30:00,22.32,22.45,22.28,22.45,387200.0,19.9557,20.0719,19.9199,20.0719,387200.0
2009-12-21 10:00:00,22.45,22.59,22.43,22.54,550600.0,20.0719,20.1971,20.054,20.1524,550600.0
2009-12-21 10:30:00,22.54,22.62,22.54,22.58,477200.0,20.1524,20.2239,20.1524,20.1882,477200.0
2009-12-21 11:00:00,22.58,22.62,22.56,22.61,243600.0,20.1882,20.2239,20.1703,20.215,243600.0
2009-12-21 11:30:00,22.61,22.63,22.55,22.55,385400.0,20.215,20.2329,20.1613,20.1613,385400.0
2009-12-21 12:00:00,22.55,22.62,22.55,22.61,222200.0,20.1613,20.2239,20.1613,20.215,222200.0
2009-12-21 12:30:00,22.61,22.61,22.54,22.54,244800.0,20.215,20.215,20.1524,20.1524,244800.0
2009-12-21 13:00:00,22.54,22.56,22.5,22.56,204000.0,20.1524,20.1703,20.1166,20.1703,204000.0
2009-12-21 13:30:00,22.56,22.6,22.55,22.59,307600.0,20.1703,20.206,20.1613,20.1971,307600.0
2009-12-21 14:00:00,22.59,22.63,22.58,22.61,387600.0,20.1971,20.2329,20.1882,20.215,387600.0
2009-12-21 14:30:00,22.61,22.67,22.59,22.67,390000.0,20.215,20.2686,20.1971,20.2686,390000.0
2009-12-21 15:00:00,22.66,22.67,22.56,22.57,536600.0,20.2597,20.2686,20.1703,20.1792,536600.0
2009-12-21 15:30:00,22.57,22.66,22.55,22.63,738400.0,20.1792,20.2597,20.1613,20.2329,738400.0
2009-12-22 09:30:00,22.7,22.76,22.6,22.75,288600.0,20.2954,20.3491,20.206,20.3401,288600.0
2009-12-22 10:00:00,22.75,22.9,22.7,22.87,328800.0,20.3401,20.4743,20.2954,20.4474,328800.0
2009-12-22 10:30:00,22.86,22.88,22.75,22.77,231200.0,20.4385,20.4564,20.3401,20.358,231200.0
2009-12-22 11:00:00,22.77,22.83,22.7,22.71,240600.0,20.358,20.4117,20.2954,20.3044,240600.0
2009-12-22 11:30:00,22.71,22.79,22.68,22.75,184600.0,20.3044,20.3759,20.2776,20.3401,184600.0
2009-12-22 12:00:00,22.75,22.85,22.75,22.85,126400.0,20.3401,20.4296,20.3401,20.4296,126400.0
2009-12-22 12:30:00,22.85,22.86,22.75,22.8,243400.0,20.4296,20.4385,20.3401,20.3848,243400.0
2009-12-22 13:00:00,22.8,22.86,22.79,22.81,170200.0,20.3848,20.4385,20.3759,20.3938,170200.0
2009-12-22 13:30:00,22.81,22.89,22.8,22.86,194800.0,20.3938,20.4653,20.3848,20.4385,194800.0
2009-12-22 14:00:00,22.86,22.9,22.86,22.9,164400.0,20.4385,20.4743,20.4385,20.4743,164400.0
2009-12-22 14:30:00,22.9,22.98,22.9,22.96,283400.0,20.4743,20.5458,20.4743,20.5279,283400.0
2009-12-22 15:00:00,22.96,22.97,22.85,22.9,399200.0,20.5279,20.5368,20.4296,20.4743,399200.0
2009-12-22 15:30:00,22.9,22.91,22.86,22.89,669400.0,20.4743,20.4832,20.4385,20.4653,669400.0
2009-12-23 09:30:00,23.0,23.05,22.9,23.02,526800.0,20.5637,20.6084,20.4743,20.5815,526800.0
2009-12-23 10:00:00,23.0,23.07,22.98,23.05,502600.0,20.5637,20.6262,20.5458,20.6084,502600.0
2009-12-23 10:30:00,23.06,23.07,23.03,23.05,179200.0,20.6173,20.6262,20.5905,20.6084,179200.0
2009-12-23 11:00:00,23.05,23.07,23.02,23.04,275000.0,20.6084,20.6262,20.5815,20.5994,275000.0
2009-12-23 11:30:00,23.04,23.1,23.03,23.06,298400.0,20.5994,20.6531,20.5905,20.6173,298400.0
2009-12-23 12:00:00,23.06,23.13,23.06,23.11,251000.0,20.6173,20.6799,20.6173,20.662,251000.0
2009-12-23 12:30:00,23.11,23.14,23.1,23.13,131400.0,20.662,20.6888,20.6531,20.6799,131400.0
2009-12-23 13:00:00,23.13,23.15,23.12,23.13,238200.0,20.6799,20.6978,20.671,20.6799,238200.0
2009-12-23 13:30:00,23.14,23.16,23.12,23.15,306400.0,20.6888,20.7067,20.671,20.6978,306400.0
2009-12-23 14:00:00,23.15,23.16,23.11,23.11,321000.0,20.6978,20.7067,20.662,20.662,321000.0
2009-12-23 14:30:00,23.12,23.18,23.11,23.16,367400.0,20.671,20.7246,20.662,20.7067,367400.0
2009-12-23 15:00:00,23.16,23.18,23.11,23.11,339200.0,20.7067,20.7246,20.662,20.662,339200.0
2009-12-23 15:30:00,23.11,23.15,23.1,23.13,409400.0,20.662,20.6978,20.6531,20.6799,409400.0
2009-12-24 09:30:00,23.18,23.19,23.11,23.14,280000.0,20.7246,20.7335,20.662,20.6888,280000.0
2009-12-24 10:00:00,23.15,23.2,23.13,23.13,170400.0,20.6978,20.7425,20.6799,20.6799,170400.0
2009-12-24 10:30:00,23.13,23.13,23.08,23.09,128400.0,20.6799,20.6799,20.6352,20.6441,128400.0
2009-12-24 11:00:00,23.09,23.09,23.01,23.02,221600.0,20.6441,20.6441,20.5726,20.5815,221600.0
2009-12-24 11:30:00,23.02,23.09,23.02,23.07,187400.0,20.5815,20.6441,20.5815,20.6262,187400.0
2009-12-24 12:00:00,23.07,23.09,23.05,23.07,93000.0,20.6262,20.6441,20.6084,20.6262,93000.0
2009-12-24 12:30:00,23.07,23.12,23.04,23.11,222200.0,20.6262,20.671,20.5994,20.662,222200.0
2009-12-28 09:30:00,23.21,23.25,23.16,23.23,281600.0,20.7514,20.7872,20.7067,20.7693,281600.0
2009-12-28 10:00:00,23.23,23.25,23.17,23.24,298200.0,20.7693,20.7872,20.7157,20.7782,298200.0
2009-12-28 10:30:00,23.25,23.25,23.23,23.25,143400.0,20.7872,20.7872,20.7693,20.7872,143400.0
2009-12-28 11:00:00,23.25,23.29,23.23,23.28,188200.0,20.7872,20.8229,20.7693,20.814,188200.0
2009-12-28 11:30:00,23.28,23.31,23.27,23.28,182600.0,20.814,20.8408,20.8051,20.814,182600.0
2009-12-28 12:00:00,23.28,23.31,23.28,23.29,110800.0,20.814,20.8408,20.814,20.8229,110800.0
2009-12-28 12:30:00,23.29,23.3,23.25,23.25,104800.0,20.8229,20.8319,20.7872,20.7872,104800.0
2009-12-28 13:00:00,23.25,23.27,23.25,23.25,93000.0,20.7872,20.8051,20.7872,20.7872,93000.0
2009-12-28 13:30:00,23.24,23.25,23.23,23.24,81400.0,20.7782,20.7872,20.7693,20.7782,81400.0
2009-12-28 14:00:00,23.24,23.25,23.1,23.12,372400.0,20.7782,20.7872,20.6531,20.671,372400.0
2009-12-28 14:30:00,23.12,23.15,23.1,23.11,225600.0,20.671,20.6978,20.6531,20.662,225600.0
2009-12-28 15:00:00,23.11,23.11,23.04,23.07,274000.0,20.662,20.662,20.5994,20.6262,274000.0
2009-12-28 15:30:00,23.07,23.12,23.05,23.11,507800.0,20.6262,20.671,20.6084,20.662,507800.0
2009-12-29 09:30:00,23.14,23.14,22.94,22.97,213800.0,20.6888,20.6888,20.51,20.5368,213800.0
2009-12-29 10:00:00,22.97,22.97,22.83,22.89,299200.0,20.5368,20.5368,20.4117,20.4653,299200.0
2009-12-29 10:30:00,22.9,22.91,22.78,22.8,258400.0,20.4743,20.4832,20.367,20.3848,258400.0
2009-12-29 11:00:00,22.79,22.89,22.78,22.88,195000.0,20.3759,20.4653,20.367,20.4564,195000.0
2009-12-29 11:30:00,22.88,22.93,22.84,22.86,175000.0,20.4564,20.5011,20.4206,20.4385,175000.0
2009-12-29 12:00:00,22.85,22.9,22.85,22.89,92200.0,20.4296,20.4743,20.4296,20.4653,92200.0
2009-12-29 12:30:00,22.88,22.91,22.83,22.84,142800.0,20.4564,20.4832,20.4117,20.4206,142800.0
2009-12-29 13:00:00,22.84,22.84,22.81,22.82,108600.0,20.4206,20.4206,20.3938,20.4027,108600.0
2009-12-29 13:30:00,22.81,22.82,22.78,22.8,136000.0,20.3938,20.4027,20.367,20.3848,136000.0
2009-12-29 14:00:00,22.81,22.81,22.77,22.79,145000.0,20.3938,20.3938,20.358,20.3759,145000.0
2009-12-29 14:30:00,22.79,22.79,22.73,22.74,379200.0,20.3759,20.3759,20.3223,20.3312,379200.0
2009-12-29 15:00:00,22.74,22.81,22.74,22.78,289600.0,20.3312,20.3938,20.3312,20.367,289600.0
2009-12-29 15:30:00,22.78,22.82,22.78,22.79,467800.0,20.367,20.4027,20.367,20.3759,467800.0
2009-12-30 09:30:00,22.79,22.86,22.56,22.66,678600.0,20.3759,20.4385,20.1703,20.2597,678600.0
2009-12-30 10:00:00,22.66,22.68,22.55,22.65,360800.0,20.2597,20.2776,20.1613,20.2507,360800.0
2009-12-30 10:30:00,22.65,22.65,22.6,22.61,208800.0,20.2507,20.2507,20.206,20.215,208800.0
2009-12-30 11:00:00,22.61,22.66,22.61,22.62,176800.0,20.215,20.2597,20.215,20.2239,176800.0
2009-12-30 11:30:00,22.63,22.65,22.6,22.62,196800.0,20.2329,20.2507,20.206,20.2239,196800.0
2009-12-30 12:00:00,22.62,22.65,22.6,22.61,253800.0,20.2239,20.2507,20.206,20.215,253800.0
2009-12-30 12:30:00,22.61,22.61,22.58,22.6,204600.0,20.215,20.215,20.1882,20.206,204600.0
2009-12-30 13:00:00,22.61,22.63,22.57,22.58,138200.0,20.215,20.2329,20.1792,20.1882,138200.0
2009-12-30 13:30:00,22.58,22.61,22.57,22.61,122000.0,20.1882,20.215,20.1792,20.215,122000.0
2009-12-30 14:00:00,22.61,22.63,22.6,22.62,101000.0,20.215,20.2329,20.206,20.2239,101000.0
2009-12-30 14:30:00,22.62,22.67,22.62,22.66,220400.0,20.2239,20.2686,20.2239,20.2597,220400.0
2009-12-30 15:00:00,22.66,22.67,22.63,22.65,325000.0,20.2597,20.2686,20.2329,20.2507,325000.0
2009-12-30 15:30:00,22.64,22.74,22.64,22.72,582000.0,20.2418,20.3312,20.2418,20.3133,582000.0
2009-12-31 09:30:00,22.81,22.93,22.77,22.93,279400.0,20.3938,20.5011,20.358,20.5011,279400.0
2009-12-31 10:00:00,22.93,22.95,22.88,22.88,185600.0,20.5011,20.519,20.4564,20.4564,185600.0
2009-12-31 10:30:00,22.88,22.93,22.85,22.93,125400.0,20.4564,20.5011,20.4296,20.5011,125400.0
2009-12-31 11:00:00,22.93,22.93,22.86,22.88,143000.0,20.5011,20.5011,20.4385,20.4564,143000.0
2009-12-31 11:30:00,22.88,22.88,22.81,22.85,310600.0,20.4564,20.4564,20.3938,20.4296,310600.0
2009-12-31 12:00:00,22.86,22.9,22.85,22.9,75200.0,20.4385,20.4743,20.4296,20.4743,75200.0
2009-12-31 12:30:00,22.9,22.94,22.9,22.93,133200.0,20.4743,20.51,20.4743,20.5011,133200.0
2009-12-31 13:00:00,22.93,22.93,22.88,22.91,115600.0,20.5011,20.5011,20.4564,20.4832,115600.0
2009-12-31 13:30:00,22.91,22.93,22.89,22.89,124200.0,20.4832,20.5011,20.4653,20.4653,124200.0
2009-12-31 14:00:00,22.88,22.89,22.85,22.85,111200.0,20.4564,20.4653,20.4296,20.4296,111200.0
2009-12-31 14:30:00,22.85,22.86,22.83,22.85,96200.0,20.4296,20.4385,20.4117,20.4296,96200.0
2009-12-31 15:00:00,22.85,22.85,22.81,22.81,116000.0,20.4296,20.4296,20.3938,20.3938,116000.0
2009-12-31 15:30:00,22.82,22.83,22.65,22.66,563800.0,20.4027,20.4117,20.2507,20.2597,563800.0
2010-01-04 09:30:00,22.98,23.24,22.82,23.1,580800.0,20.5458,20.7782,20.4027,20.6531,580800.0
2010-01-04 10:00:00,23.1,23.14,23.02,23.14,443000.0,20.6531,20.6888,20.5815,20.6888,443000.0
2010-01-04 10:30:00,23.13,23.29,23.11,23.24,333600.0,20.6799,20.8229,20.662,20.7782,333600.0
2010-01-04 11:00:00,23.24,23.28,23.18,23.18,358000.0,20.7782,20.814,20.7246,20.7246,358000.0
2010-01-04 11:30:00,23.18,23.25,23.18,23.21,139200.0,20.7246,20.7872,20.7246,20.7514,139200.0
2010-01-04 12:00:00,23.21,23.25,23.2,23.24,144000.0,20.7514,20.7872,20.7425,20.7782,144000.0
2010-01-04 12:30:00,23.23,23.24,23.2,23.22,179000.0,20.7693,20.7782,20.7425,20.7604,179000.0
2010-01-04 13:00:00,23.23,23.3,23.22,23.3,283200.0,20.7693,20.8319,20.7604,20.8319,283200.0
2010-01-04 13:30:00,23.3,23.3,23.18,23.22,246800.0,20.8319,20.8319,20.7246,20.7604,246800.0
2010-01-04 14:00:00,23.21,23.27,23.21,23.25,209600.0,20.7514,20.8051,20.7514,20.7872,209600.0
2010-01-04 14:30:00,23.25,23.29,23.25,23.27,207400.0,20.7872,20.8229,20.7872,20.8051,207400.0
2010-01-04 15:00:00,23.27,23.32,23.27,23.32,446400.0,20.8051,20.8498,20.8051,20.8498,446400.0
2010-01-04 15:30:00,23.32,23.4,23.31,23.4,1355600.0,20.8498,20.9213,20.8408,20.9213,1355600.0
2010-01-05 09:30:00,23.41,23.5,23.18,23.21,1294000.0,20.9302,21.0107,20.7246,20.7514,1294000.0
2010-01-05 10:00:00,23.21,23.35,23.14,23.31,473800.0,20.7514,20.8766,20.6888,20.8408,473800.0
2010-01-05 10:30:00,23.31,23.42,23.28,23.42,798600.0,20.8408,20.9392,20.814,20.9392,798600.0
2010-01-05 11:00:00,23.42,23.51,23.39,23.46,687400.0,20.9392,21.0196,20.9124,20.9749,687400.0
2010-01-05 11:30:00,23.46,23.6,23.45,23.6,517000.0,20.9749,21.1001,20.966,21.1001,517000.0
2010-01-05 12:00:00,23.6,23.74,23.6,23.71,537800.0,21.1001,21.2253,21.1001,21.1985,537800.0
2010-01-05 12:30:00,23.72,23.75,23.67,23.75,657000.0,21.2074,21.2342,21.1627,21.2342,657000.0
2010-01-05 13:00:00,23.75,23.81,23.72,23.78,667600.0,21.2342,21.2879,21.2074,21.261,667600.0
2010-01-05 13:30:00,23.78,23.83,23.73,23.74,467200.0,21.261,21.3057,21.2163,21.2253,467200.0
2010-01-05 14:00:00,23.74,23.75,23.63,23.64,374200.0,21.2253,21.2342,21.1269,21.1359,374200.0
2010-01-05 14:30:00,23.64,23.71,23.64,23.71,268600.0,21.1359,21.1985,21.1359,21.1985,268600.0
2010-01-05 15:00:00,23.7,23.71,23.64,23.66,389800.0,21.1895,21.1985,21.1359,21.1538,389800.0
2010-01-05 15:30:00,23.66,23.74,23.65,23.67,956000.0,21.1538,21.2253,21.1448,21.1627,956000.0
2010-01-06 09:30:00,23.77,23.88,23.53,23.62,612200.0,21.2521,21.3504,21.0375,21.118,612200.0
2010-01-06 10:00:00,23.62,23.75,23.61,23.72,524800.0,21.118,21.2342,21.109,21.2074,524800.0
2010-01-06 10:30:00,23.72,23.82,23.7,23.82,904800.0,21.2074,21.2968,21.1895,21.2968,904800.0
2010-01-06 11:00:00,23.82,23.82,23.74,23.77,259200.0,21.2968,21.2968,21.2253,21.2521,259200.0
2010-01-06 11:30:00,23.77,23.77,23.67,23.67,411000.0,21.2521,21.2521,21.1627,21.1627,411000.0
2010-01-06 12:00:00,23.66,23.68,23.6,23.64,370400.0,21.1538,21.1716,21.1001,21.1359,370400.0
2010-01-06 12:30:00,23.64,23.68,23.63,23.68,388400.0,21.1359,21.1716,21.1269,21.1716,388400.0
2010-01-06 13:00:00,23.68,23.75,23.65,23.74,234600.0,21.1716,21.2342,21.1448,21.2253,234600.0
2010-01-06 13:30:00,23.74,23.74,23.66,23.68,373400.0,21.2253,21.2253,21.1538,21.1716,373400.0
2010-01-06 14:00:00,23.68,23.75,23.68,23.75,504800.0,21.1716,21.2342,21.1716,21.2342,504800.0
2010-01-06 14:30:00,23.75,23.82,23.75,23.79,374600.0,21.2342,21.2968,21.2342,21.27,374600.0
2010-01-06 15:00:00,23.78,23.79,23.68,23.7,356800.0,21.261,21.27,21.1716,21.1895,356800.0
2010-01-06 15:30:00,23.7,23.72,23.62,23.66,675400.0,21.1895,21.2074,21.118,21.1538,675400.0
2010-01-07 09:30:00,23.66,23.74,23.22,23.24,850200.0,21.1538,21.2253,20.7604,20.7782,850200.0
2010-01-07 10:00:00,23.24,23.27,22.96,23.0,1043200.0,20.7782,20.8051,20.5279,20.5637,1043200.0
2010-01-07 10:30:00,23.0,23.13,23.0,23.1,496600.0,20.5637,20.6799,20.5637,20.6531,496600.0
2010-01-07 11:00:00,23.1,23.11,22.99,22.99,361200.0,20.6531,20.662,20.5547,20.5547,361200.0
2010-01-07 11:30:00,22.99,23.06,22.99,23.0,268000.0,20.5547,20.6173,20.5547,20.5637,268000.0
2010-01-07 12:00:00,23.0,23.03,22.98,22.98,300400.0,20.5637,20.5905,20.5458,20.5458,300400.0
2010-01-07 12:30:00,22.98,22.98,22.79,22.79,891000.0,20.5458,20.5458,20.3759,20.3759,891000.0
2010-01-07 13:00:00,22.8,22.83,22.76,22.79,405400.0,20.3848,20.4117,20.3491,20.3759,405400.0
2010-01-07 13:30:00,22.78,22.81,22.72,22.73,464000.0,20.367,20.3938,20.3133,20.3223,464000.0
2010-01-07 14:00:00,22.73,22.79,22.73,22.74,543400.0,20.3223,20.3759,20.3223,20.3312,543400.0
2010-01-07 14:30:00,22.74,22.78,22.73,22.74,382000.0,20.3312,20.367,20.3223,20.3312,382000.0
2010-01-07 15:00:00,22.74,22.82,22.71,22.77,458800.0,20.3312,20.4027,20.3044,20.358,458800.0
2010-01-07 15:30:00,22.77,22.82,22.75,22.79,1097600.0,20.358,20.4027,20.3401,20.3759,1097600.0
2010-01-08 09:30:00,22.81,22.83,22.54,22.8,742800.0,20.3938,20.4117,20.1524,20.3848,742800.0
2010-01-08 10:00:00,22.8,23.02,22.8,23.01,644800.0,20.3848,20.5815,20.3848,20.5726,644800.0
2010-01-08 10:30:00,23.02,23.13,22.98,23.11,913600.0,20.5815,20.6799,20.5458,20.662,913600.0
2010-01-08 11:00:00,23.11,23.11,22.98,23.1,921600.0,20.662,20.662,20.5458,20.6531,921600.0
2010-01-08 11:30:00,23.1,23.15,23.08,23.13,519200.0,20.6531,20.6978,20.6352,20.6799,519200.0
2010-01-08 12:00:00,23.12,23.18,23.12,23.16,365200.0,20.671,20.7246,20.671,20.7067,365200.0
2010-01-08 12:30:00,23.16,23.19,23.15,23.18,413800.0,20.7067,20.7335,20.6978,20.7246,413800.0
2010-01-08 13:00:00,23.18,23.27,23.18,23.26,424200.0,20.7246,20.8051,20.7246,20.7961,424200.0
2010-01-08 13:30:00,23.25,23.31,23.24,23.25,356000.0,20.7872,20.8408,20.7782,20.7872,356000.0
2010-01-08 14:00:00,23.25,23.3,23.25,23.25,517200.0,20.7872,20.8319,20.7872,20.7872,517200.0
2010-01-08 14:30:00,23.26,23.31,23.25,23.26,562200.0,20.7961,20.8408,20.7872,20.7961,562200.0
2010-01-08 15:00:00,23.27,23.4,23.27,23.39,510800.0,20.8051,20.9213,20.8051,20.9124,510800.0
2010-01-08 15:30:00,23.39,23.44,23.39,23.43,1209000.0,20.9124,20.9571,20.9124,20.9481,1209000.0
2010-01-11 09:30:00,23.56,23.59,23.14,23.14,672200.0,21.0643,21.0912,20.6888,20.6888,672200.0
2010-01-11 10:00:00,23.15,23.18,22.96,23.06,452200.0,20.6978,20.7246,20.5279,20.6173,452200.0
2010-01-11 10:30:00,23.06,23.07,22.94,22.96,311000.0,20.6173,20.6262,20.51,20.5279,311000.0
2010-01-11 11:00:00,22.96,22.96,22.9,22.91,674400.0,20.5279,20.5279,20.4743,20.4832,674400.0
2010-01-11 11:30:00,22.92,23.02,22.91,23.0,516800.0,20.4921,20.5815,20.4832,20.5637,516800.0
2010-01-11 12:00:00,23.0,23.09,22.97,23.07,505000.0,20.5637,20.6441,20.5368,20.6262,505000.0
2010-01-11 12:30:00,23.07,23.08,23.01,23.06,275200.0,20.6262,20.6352,20.5726,20.6173,275200.0
2010-01-11 13:00:00,23.06,23.11,23.05,23.1,241800.0,20.6173,20.662,20.6084,20.6531,241800.0
2010-01-11 13:30:00,23.09,23.14,23.07,23.12,242200.0,20.6441,20.6888,20.6262,20.671,242200.0
2010-01-11 14:00:00,23.13,23.23,23.12,23.21,415000.0,20.6799,20.7693,20.671,20.7514,415000.0
2010-01-11 14:30:00,23.2,23.22,23.19,23.2,442000.0,20.7425,20.7604,20.7335,20.7425,442000.0
2010-01-11 15:00:00,23.2,23.27,23.2,23.25,1037000.0,20.7425,20.8051,20.7425,20.7872,1037000.0
2010-01-11 15:30:00,23.25,23.32,23.22,23.23,858200.0,20.7872,20.8498,20.7604,20.7693,858200.0
2010-01-12 09:30:00,23.75,24.18,23.64,24.02,1972800.0,21.2342,21.6187,21.1359,21.4756,1972800.0
2010-01-12 10:00:00,24.02,24.25,23.98,24.14,1326000.0,21.4756,21.6813,21.4399,21.5829,1326000.0
2010-01-12 10:30:00,24.13,24.19,24.09,24.14,649400.0,21.574,21.6276,21.5382,21.5829,649400.0
2010-01-12 11:00:00,24.14,24.14,23.98,24.0,774200.0,21.5829,21.5829,21.4399,21.4577,774200.0
2010-01-12 11:30:00,24.0,24.0,23.86,23.95,585000.0,21.4577,21.4577,21.3326,21.413,585000.0
2010-01-12 12:00:00,23.95,23.95,23.63,23.67,517400.0,21.413,21.413,21.1269,21.1627,517400.0
2010-01-12 12:30:00,23.67,23.68,23.53,23.58,652800.0,21.1627,21.1716,21.0375,21.0822,652800.0
2010-01-12 13:00:00,23.58,23.61,23.49,23.53,496600.0,21.0822,21.109,21.0018,21.0375,496600.0
2010-01-12 13:30:00,23.54,23.61,23.53,23.59,481400.0,21.0465,21.109,21.0375,21.0912,481400.0
2010-01-12 14:00:00,23.59,23.61,23.45,23.47,396200.0,21.0912,21.109,20.966,20.9839,396200.0
2010-01-12 14:30:00,23.48,23.56,23.43,23.54,402200.0,20.9928,21.0643,20.9481,21.0465,402200.0
2010-01-12 15:00:00,23.53,23.56,23.43,23.52,456600.0,21.0375,21.0643,20.9481,21.0286,456600.0
2010-01-12 15:30:00,23.52,23.61,23.48,23.6,1312400.0,21.0286,21.109,20.9928,21.1001,1312400.0
2010-01-13 09:30:00,23.79,24.0,23.73,23.8,679600.0,21.27,21.4577,21.2163,21.2789,679600.0
2010-01-13 10:00:00,23.8,23.83,23.67,23.73,478600.0,21.2789,21.3057,21.1627,21.2163,478600.0
2010-01-13 10:30:00,23.72,23.86,23.7,23.86,382000.0,21.2074,21.3326,21.1895,21.3326,382000.0
2010-01-13 11:00:00,23.87,23.89,23.79,23.86,430000.0,21.3415,21.3594,21.27,21.3326,430000.0
2010-01-13 11:30:00,23.86,23.96,23.86,23.93,314800.0,21.3326,21.422,21.3326,21.3952,314800.0
2010-01-13 12:00:00,23.93,24.01,23.93,24.01,449800.0,21.3952,21.4667,21.3952,21.4667,449800.0
2010-01-13 12:30:00,24.01,24.1,24.01,24.08,501400.0,21.4667,21.5471,21.4667,21.5293,501400.0
2010-01-13 13:00:00,24.08,24.15,24.05,24.15,371800.0,21.5293,21.5918,21.5024,21.5918,371800.0
2010-01-13 13:30:00,24.15,24.32,24.14,24.31,757200.0,21.5918,21.7438,21.5829,21.7349,757200.0
2010-01-13 14:00:00,24.31,24.36,24.26,24.36,709600.0,21.7349,21.7796,21.6902,21.7796,709600.0
2010-01-13 14:30:00,24.36,24.45,24.36,24.43,654200.0,21.7796,21.8601,21.7796,21.8422,654200.0
2010-01-13 15:00:00,24.43,24.45,24.36,24.41,762000.0,21.8422,21.8601,21.7796,21.8243,762000.0
2010-01-13 15:30:00,24.41,24.48,24.38,24.39,1093400.0,21.8243,21.8869,21.7975,21.8064,1093400.0
2010-01-14 09:30:00,24.25,24.39,24.15,24.21,421400.0,21.6813,21.8064,21.5918,21.6455,421400.0
2010-01-14 10:00:00,24.22,24.35,24.21,24.3,342800.0,21.6544,21.7707,21.6455,21.726,342800.0
2010-01-14 10:30:00,24.31,24.31,24.14,24.16,295400.0,21.7349,21.7349,21.5829,21.6008,295400.0
2010-01-14 11:00:00,24.16,24.25,24.13,24.17,269400.0,21.6008,21.6813,21.574,21.6097,269400.0
2010-01-14 11:30:00,24.17,24.22,24.09,24.11,355600.0,21.6097,21.6544,21.5382,21.5561,355600.0
2010-01-14 12:00:00,24.12,24.19,24.11,24.11,332400.0,21.565,21.6276,21.5561,21.5561,332400.0
2010-01-14 12:30:00,24.11,24.14,24.03,24.05,359000.0,21.5561,21.5829,21.4846,21.5024,359000.0
2010-01-14 13:00:00,24.05,24.07,23.99,24.0,418400.0,21.5024,21.5203,21.4488,21.4577,418400.0
2010-01-14 13:30:00,24.0,24.02,23.93,23.96,436800.0,21.4577,21.4756,21.3952,21.422,436800.0
2010-01-14 14:00:00,23.96,23.97,23.95,23.96,276400.0,21.422,21.4309,21.413,21.422,276400.0
2010-01-14 14:30:00,23.96,24.03,23.95,24.01,308200.0,21.422,21.4846,21.413,21.4667,308200.0
2010-01-14 15:00:00,24.0,24.08,24.0,24.06,427000.0,21.4577,21.5293,21.4577,21.5114,427000.0
2010-01-14 15:30:00,24.06,24.11,24.02,24.07,871400.0,21.5114,21.5561,21.4756,21.5203,871400.0
2010-01-15 09:30:00,23.99,24.28,23.97,24.03,1361400.0,21.4488,21.7081,21.4309,21.4846,1361400.0
2010-01-15 10:00:00,24.02,24.04,23.8,23.91,542400.0,21.4756,21.4935,21.2789,21.3773,542400.0
2010-01-15 10:30:00,23.9,23.97,23.84,23.97,233000.0,21.3683,21.4309,21.3147,21.4309,233000.0
2010-01-15 11:00:00,23.97,23.97,23.86,23.86,137800.0,21.4309,21.4309,21.3326,21.3326,137800.0
2010-01-15 11:30:00,23.86,23.9,23.82,23.85,322200.0,21.3326,21.3683,21.2968,21.3236,322200.0
2010-01-15 12:00:00,23.85,23.88,23.79,23.8,419400.0,21.3236,21.3504,21.27,21.2789,419400.0
2010-01-15 12:30:00,23.8,23.86,23.8,23.84,397600.0,21.2789,21.3326,21.2789,21.3147,397600.0
2010-01-15 13:00:00,23.83,23.89,23.83,23.87,314600.0,21.3057,21.3594,21.3057,21.3415,314600.0
2010-01-15 13:30:00,23.87,23.95,23.86,23.93,321000.0,21.3415,21.413,21.3326,21.3952,321000.0
2010-01-15 14:00:00,23.93,23.93,23.86,23.86,303200.0,21.3952,21.3952,21.3326,21.3326,303200.0
2010-01-15 14:30:00,23.86,23.93,23.82,23.93,433200.0,21.3326,21.3952,21.2968,21.3952,433200.0
2010-01-15 15:00:00,23.93,23.98,23.92,23.97,451200.0,21.3952,21.4399,21.3862,21.4309,451200.0
2010-01-15 15:30:00,23.97,24.0,23.93,23.96,671000.0,21.4309,21.4577,21.3952,21.422,671000.0
2010-01-19 09:30:00,23.91,24.05,23.83,23.99,697400.0,21.3773,21.5024,21.3057,21.4488,697400.0
2010-01-19 10:00:00,23.99,24.09,23.97,24.03,552600.0,21.4488,21.5382,21.4309,21.4846,552600.0
2010-01-19 10:30:00,24.03,24.08,23.95,23.99,331000.0,21.4846,21.5293,21.413,21.4488,331000.0
2010-01-19 11:00:00,23.99,24.07,23.98,24.03,167200.0,21.4488,21.5203,21.4399,21.4846,167200.0
2010-01-19 11:30:00,24.04,24.05,23.99,24.04,269000.0,21.4935,21.5024,21.4488,21.4935,269000.0
2010-01-19 12:00:00,24.04,24.17,24.04,24.11,261600.0,21.4935,21.6097,21.4935,21.5561,261600.0
2010-01-19 12:30:00,24.11,24.17,24.08,24.14,260200.0,21.5561,21.6097,21.5293,21.5829,260200.0
2010-01-19 13:00:00,24.15,24.16,24.11,24.11,191600.0,21.5918,21.6008,21.5561,21.5561,191600.0
2010-01-19 13:30:00,24.12,24.12,24.08,24.08,178400.0,21.565,21.565,21.5293,21.5293,178400.0
2010-01-19 14:00:00,24.08,24.15,24.07,24.14,261600.0,21.5293,21.5918,21.5203,21.5829,261600.0
2010-01-19 14:30:00,24.14,24.15,24.06,24.06,412800.0,21.5829,21.5918,21.5114,21.5114,412800.0
2010-01-19 15:00:00,24.06,24.09,24.05,24.08,620000.0,21.5114,21.5382,21.5024,21.5293,620000.0
2010-01-19 15:30:00,24.08,24.16,24.07,24.16,935600.0,21.5293,21.6008,21.5203,21.6008,935600.0
2010-01-20 09:30:00,23.98,24.07,23.68,23.75,435200.0,21.4399,21.5203,21.1716,21.2342,435200.0
2010-01-20 10:00:00,23.75,23.8,23.42,23.42,619000.0,21.2342,21.2789,20.9392,20.9392,619000.0
2010-01-20 10:30:00,23.42,23.52,23.41,23.48,541000.0,20.9392,21.0286,20.9302,20.9928,541000.0
2010-01-20 11:00:00,23.48,23.52,23.41,23.43,483200.0,20.9928,21.0286,20.9302,20.9481,483200.0
2010-01-20 11:30:00,23.44,23.48,23.4,23.42,1007000.0,20.9571,20.9928,20.9213,20.9392,1007000.0
2010-01-20 12:00:00,23.42,23.49,23.42,23.47,426800.0,20.9392,21.0018,20.9392,20.9839,426800.0
2010-01-20 12:30:00,23.49,23.5,23.4,23.45,275000.0,21.0018,21.0107,20.9213,20.966,275000.0
2010-01-20 13:00:00,23.45,23.48,23.42,23.43,313200.0,20.966,20.9928,20.9392,20.9481,313200.0
2010-01-20 13:30:00,23.43,23.58,23.43,23.52,393000.0,20.9481,21.0822,20.9481,21.0286,393000.0
2010-01-20 14:00:00,23.52,23.55,23.46,23.49,292000.0,21.0286,21.0554,20.9749,21.0018,292000.0
2010-01-20 14:30:00,23.49,23.54,23.48,23.5,308600.0,21.0018,21.0465,20.9928,21.0107,308600.0
2010-01-20 15:00:00,23.5,23.54,23.48,23.52,390200.0,21.0107,21.0465,20.9928,21.0286,390200.0
2010-01-20 15:30:00,23.52,23.61,23.5,23.59,716200.0,21.0286,21.109,21.0107,21.0912,716200.0
2010-01-21 09:30:00,23.58,23.67,23.57,23.62,615000.0,21.0822,21.1627,21.0733,21.118,615000.0
2010-01-21 10:00:00,23.61,23.8,23.5,23.51,860400.0,21.109,21.2789,21.0107,21.0196,860400.0
2010-01-21 10:30:00,23.51,23.55,23.36,23.45,807200.0,21.0196,21.0554,20.8855,20.966,807200.0
2010-01-21 11:00:00,23.45,23.46,23.39,23.4,491000.0,20.966,20.9749,20.9124,20.9213,491000.0
2010-01-21 11:30:00,23.4,23.45,23.28,23.33,690000.0,20.9213,20.966,20.814,20.8587,690000.0
2010-01-21 12:00:00,23.33,23.43,23.29,23.3,399600.0,20.8587,20.9481,20.8229,20.8319,399600.0
2010-01-21 12:30:00,23.3,23.32,23.27,23.29,270200.0,20.8319,20.8498,20.8051,20.8229,270200.0
2010-01-21 13:00:00,23.3,23.35,23.26,23.31,357800.0,20.8319,20.8766,20.7961,20.8408,357800.0
2010-01-21 13:30:00,23.31,23.39,23.29,23.33,269200.0,20.8408,20.9124,20.8229,20.8587,269200.0
2010-01-21 14:00:00,23.34,23.38,23.24,23.36,286800.0,20.8676,20.9034,20.7782,20.8855,286800.0
2010-01-21 14:30:00,23.35,23.39,23.29,23.33,269600.0,20.8766,20.9124,20.8229,20.8587,269600.0
2010-01-21 15:00:00,23.34,23.38,23.3,23.36,1247200.0,20.8676,20.9034,20.8319,20.8855,1247200.0
2010-01-21 15:30:00,23.36,23.5,23.34,23.42,2145400.0,20.8855,21.0107,20.8676,20.9392,2145400.0
2010-01-22 09:30:00,23.39,23.55,23.26,23.52,1374400.0,20.9124,21.0554,20.7961,21.0286,1374400.0
2010-01-22 10:00:00,23.52,23.52,23.29,23.41,877000.0,21.0286,21.0286,20.8229,20.9302,877000.0
2010-01-22 10:30:00,23.41,23.45,23.21,23.25,973000.0,20.9302,20.966,20.7514,20.7872,973000.0
2010-01-22 11:00:00,23.25,23.37,23.22,23.27,301600.0,20.7872,20.8945,20.7604,20.8051,301600.0
2010-01-22 11:30:00,23.27,23.28,23.17,23.23,200600.0,20.8051,20.814,20.7157,20.7693,200600.0
2010-01-22 12:00:00,23.22,23.25,23.18,23.25,501000.0,20.7604,20.7872,20.7246,20.7872,501000.0
2010-01-22 12:30:00,23.25,23.26,23.15,23.16,300000.0,20.7872,20.7961,20.6978,20.7067,300000.0
2010-01-22 13:00:00,23.16,23.17,23.07,23.08,507600.0,20.7067,20.7157,20.6262,20.6352,507600.0
2010-01-22 13:30:00,23.08,23.08,22.93,22.95,707800.0,20.6352,20.6352,20.5011,20.519,707800.0
2010-01-22 14:00:00,22.95,23.0,22.83,22.83,562400.0,20.519,20.5637,20.4117,20.4117,562400.0
2010-01-22 14:30:00,22.84,22.91,22.75,22.75,747600.0,20.4206,20.4832,20.3401,20.3401,747600.0
2010-01-22 15:00:00,22.75,22.84,22.57,22.66,1010000.0,20.3401,20.4206,20.1792,20.2597,1010000.0
2010-01-22 15:30:00,22.67,22.7,22.46,22.59,2537200.0,20.2686,20.2954,20.0809,20.1971,2537200.0
2010-01-25 09:30:00,22.7,22.82,22.55,22.74,744400.0,20.2954,20.4027,20.1613,20.3312,744400.0
2010-01-25 10:00:00,22.74,22.74,22.66,22.67,1144000.0,20.3312,20.3312,20.2597,20.2686,1144000.0
2010-01-25 10:30:00,22.67,22.74,22.66,22.71,517000.0,20.2686,20.3312,20.2597,20.3044,517000.0
2010-01-25 11:00:00,22.7,22.7,22.41,22.54,660600.0,20.2954,20.2954,20.0362,20.1524,660600.0
2010-01-25 11:30:00,22.54,22.64,22.53,22.61,363000.0,20.1524,20.2418,20.1434,20.215,363000.0
2010-01-25 12:00:00,22.61,22.72,22.61,22.63,304000.0,20.215,20.3133,20.215,20.2329,304000.0
2010-01-25 12:30:00,22.63,22.67,22.61,22.63,199400.0,20.2329,20.2686,20.215,20.2329,199400.0
2010-01-25 13:00:00,22.63,22.68,22.58,22.66,230000.0,20.2329,20.2776,20.1882,20.2597,230000.0
2010-01-25 13:30:00,22.66,22.67,22.58,22.63,313600.0,20.2597,20.2686,20.1882,20.2329,313600.0
2010-01-25 14:00:00,22.63,22.68,22.63,22.66,296600.0,20.2329,20.2776,20.2329,20.2597,296600.0
2010-01-25 14:30:00,22.66,22.68,22.62,22.68,522400.0,20.2597,20.2776,20.2239,20.2776,522400.0
2010-01-25 15:00:00,22.68,22.68,22.61,22.66,503000.0,20.2776,20.2776,20.215,20.2597,503000.0
2010-01-25 15:30:00,22.66,22.68,22.61,22.64,1529200.0,20.2597,20.2776,20.215,20.2418,1529200.0
2010-01-26 09:30:00,22.55,22.6,22.25,22.4,510000.0,20.1613,20.206,19.8931,20.0272,510000.0
2010-01-26 10:00:00,22.4,22.68,22.38,22.55,822000.0,20.0272,20.2776,20.0093,20.1613,822000.0
2010-01-26 10:30:00,22.55,22.62,22.5,22.61,778800.0,20.1613,20.2239,20.1166,20.215,778800.0
2010-01-26 11:00:00,22.61,22.72,22.6,22.7,367800.0,20.215,20.3133,20.206,20.2954,367800.0
2010-01-26 11:30:00,22.7,22.78,22.68,22.74,244800.0,20.2954,20.367,20.2776,20.3312,244800.0
2010-01-26 12:00:00,22.74,22.81,22.71,22.81,308200.0,20.3312,20.3938,20.3044,20.3938,308200.0
2010-01-26 12:30:00,22.82,22.93,22.81,22.92,412200.0,20.4027,20.5011,20.3938,20.4921,412200.0
2010-01-26 13:00:00,22.91,22.99,22.91,22.98,428800.0,20.4832,20.5547,20.4832,20.5458,428800.0
2010-01-26 13:30:00,22.98,23.07,22.98,23.06,413800.0,20.5458,20.6262,20.5458,20.6173,413800.0
2010-01-26 14:00:00,23.06,23.07,22.91,22.93,360200.0,20.6173,20.6262,20.4832,20.5011,360200.0
2010-01-26 14:30:00,22.93,22.95,22.86,22.95,329400.0,20.5011,20.519,20.4385,20.519,329400.0
2010-01-26 15:00:00,22.95,22.97,22.85,22.9,596200.0,20.519,20.5368,20.4296,20.4743,596200.0
2010-01-26 15:30:00,22.9,22.93,22.78,22.79,1375600.0,20.4743,20.5011,20.367,20.3759,1375600.0
2010-01-27 09:30:00,22.72,22.86,22.58,22.65,406000.0,20.3133,20.4385,20.1882,20.2507,406000.0
2010-01-27 10:00:00,22.65,22.68,22.48,22.66,1018200.0,20.2507,20.2776,20.0987,20.2597,1018200.0
2010-01-27 10:30:00,22.66,22.75,22.6,22.75,275200.0,20.2597,20.3401,20.206,20.3401,275200.0
2010-01-27 11:00:00,22.75,22.8,22.63,22.79,207600.0,20.3401,20.3848,20.2329,20.3759,207600.0
2010-01-27 11:30:00,22.78,22.8,22.74,22.74,201000.0,20.367,20.3848,20.3312,20.3312,201000.0
2010-01-27 12:00:00,22.75,22.8,22.75,22.78,237600.0,20.3401,20.3848,20.3401,20.367,237600.0
2010-01-27 12:30:00,22.77,22.8,22.7,22.73,360000.0,20.358,20.3848,20.2954,20.3223,360000.0
2010-01-27 13:00:00,22.74,22.74,22.6,22.66,396400.0,20.3312,20.3312,20.206,20.2597,396400.0
2010-01-27 13:30:00,22.67,22.74,22.66,22.72,149200.0,20.2686,20.3312,20.2597,20.3133,149200.0
2010-01-27 14:00:00,22.72,22.89,22.68,22.73,458600.0,20.3133,20.4653,20.2776,20.3223,458600.0
2010-01-27 14:30:00,22.74,22.98,22.7,22.92,501200.0,20.3312,20.5458,20.2954,20.4921,501200.0
2010-01-27 15:00:00,22.91,22.98,22.82,22.97,678400.0,20.4832,20.5458,20.4027,20.5368,678400.0
2010-01-27 15:30:00,22.97,23.09,22.94,23.05,887400.0,20.5368,20.6441,20.51,20.6084,887400.0
2010-01-28 09:30:00,23.0,23.03,22.69,22.81,468600.0,20.5637,20.5905,20.2865,20.3938,468600.0
2010-01-28 10:00:00,22.8,22.82,22.5,22.54,593800.0,20.3848,20.4027,20.1166,20.1524,593800.0
2010-01-28 10:30:00,22.54,22.63,22.42,22.45,642800.0,20.1524,20.2329,20.0451,20.0719,642800.0
2010-01-28 11:00:00,22.44,22.44,22.25,22.25,555600.0,20.063,20.063,19.8931,19.8931,555600.0
2010-01-28 11:30:00,22.25,22.25,22.06,22.15,809600.0,19.8931,19.8931,19.7232,19.8037,809600.0
2010-01-28 12:00:00,22.15,22.2,22.08,22.13,784200.0,19.8037,19.8484,19.7411,19.7858,784200.0
2010-01-28 12:30:00,22.14,22.23,22.13,22.2,364800.0,19.7948,19.8752,19.7858,19.8484,364800.0
2010-01-28 13:00:00,22.21,22.25,22.15,22.21,394400.0,19.8573,19.8931,19.8037,19.8573,394400.0
2010-01-28 13:30:00,22.21,22.29,22.2,22.21,289200.0,19.8573,19.9289,19.8484,19.8573,289200.0
2010-01-28 14:00:00,22.21,22.22,22.06,22.16,516800.0,19.8573,19.8663,19.7232,19.8126,516800.0
2010-01-28 14:30:00,22.15,22.31,22.12,22.29,692200.0,19.8037,19.9468,19.7769,19.9289,692200.0
2010-01-28 15:00:00,22.28,22.38,22.25,22.29,777600.0,19.9199,20.0093,19.8931,19.9289,777600.0
2010-01-28 15:30:00,22.29,22.41,22.26,22.28,2335600.0,19.9289,20.0362,19.9021,19.9199,2335600.0
2010-01-29 09:30:00,22.42,22.76,22.36,22.7,763600.0,20.0451,20.3491,19.9915,20.2954,763600.0
2010-01-29 10:00:00,22.71,22.8,22.57,22.63,745800.0,20.3044,20.3848,20.1792,20.2329,745800.0
2010-01-29 10:30:00,22.65,22.65,22.39,22.48,294200.0,20.2507,20.2507,20.0183,20.0987,294200.0
2010-01-29 11:00:00,22.48,22.52,22.28,22.34,372000.0,20.0987,20.1345,19.9199,19.9736,372000.0
2010-01-29 11:30:00,22.34,22.43,22.25,22.31,475200.0,19.9736,20.054,19.8931,19.9468,475200.0
2010-01-29 12:00:00,22.31,22.35,22.22,22.28,329000.0,19.9468,19.9825,19.8663,19.9199,329000.0
2010-01-29 12:30:00,22.28,22.29,22.16,22.27,308800.0,19.9199,19.9289,19.8126,19.911,308800.0
2010-01-29 13:00:00,22.27,22.31,22.25,22.26,236800.0,19.911,19.9468,19.8931,19.9021,236800.0
2010-01-29 13:30:00,22.27,22.29,22.16,22.2,448400.0,19.911,19.9289,19.8126,19.8484,448400.0
2010-01-29 14:00:00,22.2,22.24,22.12,22.14,356200.0,19.8484,19.8842,19.7769,19.7948,356200.0
2010-01-29 14:30:00,22.15,22.16,21.85,21.95,1106000.0,19.8037,19.8126,19.5355,19.6249,1106000.0
2010-01-29 15:00:00,21.95,22.0,21.84,21.86,844400.0,19.6249,19.6696,19.5265,19.5444,844400.0
2010-01-29 15:30:00,21.86,21.95,21.79,21.83,2102000.0,19.5444,19.6249,19.4818,19.5176,2102000.0
2010-02-01 09:30:00,21.91,22.02,21.84,21.96,884800.0,19.5891,19.6875,19.5265,19.6338,884800.0
2010-02-01 10:00:00,21.98,22.12,21.91,22.04,478600.0,19.6517,19.7769,19.5891,19.7054,478600.0
2010-02-01 10:30:00,22.03,22.17,22.03,22.08,624400.0,19.6964,19.8216,19.6964,19.7411,624400.0
2010-02-01 11:00:00,22.07,22.27,22.07,22.23,612800.0,19.7322,19.911,19.7322,19.8752,612800.0
2010-02-01 11:30:00,22.24,22.25,22.11,22.11,283600.0,19.8842,19.8931,19.7679,19.7679,283600.0
2010-02-01 12:00:00,22.11,22.15,22.09,22.13,231400.0,19.7679,19.8037,19.7501,19.7858,231400.0
2010-02-01 12:30:00,22.13,22.21,22.13,22.18,263600.0,19.7858,19.8573,19.7858,19.8305,263600.0
2010-02-01 13:00:00,22.18,22.25,22.15,22.22,164400.0,19.8305,19.8931,19.8037,19.8663,164400.0
2010-02-01 13:30:00,22.22,22.25,22.19,22.22,294600.0,19.8663,19.8931,19.8395,19.8663,294600.0
2010-02-01 14:00:00,22.23,22.25,22.19,22.25,199000.0,19.8752,19.8931,19.8395,19.8931,199000.0
2010-02-01 14:30:00,22.25,22.3,22.24,22.27,366400.0,19.8931,19.9378,19.8842,19.911,366400.0
2010-02-01 15:00:00,22.27,22.29,22.23,22.28,354600.0,19.911,19.9289,19.8752,19.9199,354600.0
2010-02-01 15:30:00,22.28,22.35,22.25,22.35,1017200.0,19.9199,19.9825,19.8931,19.9825,1017200.0
2010-02-02 09:30:00,22.32,22.33,22.13,22.15,578800.0,19.9557,19.9646,19.7858,19.8037,578800.0
2010-02-02 10:00:00,22.15,22.38,22.04,22.34,507600.0,19.8037,20.0093,19.7054,19.9736,507600.0
2010-02-02 10:30:00,22.35,22.41,22.22,22.25,388600.0,19.9825,20.0362,19.8663,19.8931,388600.0
2010-02-02 11:00:00,22.25,22.36,22.25,22.35,337400.0,19.8931,19.9915,19.8931,19.9825,337400.0
2010-02-02 11:30:00,22.35,22.42,22.31,22.36,341000.0,19.9825,20.0451,19.9468,19.9915,341000.0
2010-02-02 12:00:00,22.36,22.42,22.33,22.38,228600.0,19.9915,20.0451,19.9646,20.0093,228600.0
2010-02-02 12:30:00,22.38,22.4,22.35,22.39,237000.0,20.0093,20.0272,19.9825,20.0183,237000.0
2010-02-02 13:00:00,22.4,22.4,22.32,22.38,265000.0,20.0272,20.0272,19.9557,20.0093,265000.0
2010-02-02 13:30:00,22.38,22.47,22.38,22.43,270800.0,20.0093,20.0898,20.0093,20.054,270800.0
2010-02-02 14:00:00,22.43,22.48,22.38,22.47,362000.0,20.054,20.0987,20.0093,20.0898,362000.0
2010-02-02 14:30:00,22.48,22.53,22.43,22.53,522400.0,20.0987,20.1434,20.054,20.1434,522400.0
2010-02-02 15:00:00,22.53,22.64,22.5,22.57,727000.0,20.1434,20.2418,20.1166,20.1792,727000.0
2010-02-02 15:30:00,22.57,22.58,22.5,22.55,950000.0,20.1792,20.1882,20.1166,20.1613,950000.0
2010-02-03 09:30:00,22.34,22.6,22.27,22.54,433400.0,19.9736,20.206,19.911,20.1524,433400.0
2010-02-03 10:00:00,22.54,22.56,22.49,22.5,434800.0,20.1524,20.1703,20.1077,20.1166,434800.0
2010-02-03 10:30:00,22.5,22.55,22.44,22.53,314800.0,20.1166,20.1613,20.063,20.1434,314800.0
2010-02-03 11:00:00,22.54,22.61,22.5,22.5,166400.0,20.1524,20.215,20.1166,20.1166,166400.0
2010-02-03 11:30:00,22.51,22.54,22.44,22.49,202200.0,20.1256,20.1524,20.063,20.1077,202200.0
2010-02-03 12:00:00,22.49,22.58,22.47,22.52,168400.0,20.1077,20.1882,20.0898,20.1345,168400.0
2010-02-03 12:30:00,22.52,22.57,22.49,22.53,102600.0,20.1345,20.1792,20.1077,20.1434,102600.0
2010-02-03 13:00:00,22.52,22.65,22.51,22.61,161000.0,20.1345,20.2507,20.1256,20.215,161000.0
2010-02-03 13:30:00,22.61,22.63,22.52,22.54,145400.0,20.215,20.2329,20.1345,20.1524,145400.0
2010-02-03 14:00:00,22.54,22.56,22.5,22.53,165400.0,20.1524,20.1703,20.1166,20.1434,165400.0
2010-02-03 14:30:00,22.53,22.61,22.49,22.56,294200.0,20.1434,20.215,20.1077,20.1703,294200.0
2010-02-03 15:00:00,22.55,22.61,22.52,22.54,364600.0,20.1613,20.215,20.1345,20.1524,364600.0
2010-02-03 15:30:00,22.54,22.6,22.52,22.58,413400.0,20.1524,20.206,20.1345,20.1882,413400.0
2010-02-04 09:30:00,22.38,22.42,22.2,22.33,784600.0,20.0093,20.0451,19.8484,19.9646,784600.0
2010-02-04 10:00:00,22.33,22.33,22.0,22.08,850400.0,19.9646,19.9646,19.6696,19.7411,850400.0
2010-02-04 10:30:00,22.09,22.14,21.98,22.01,425200.0,19.7501,19.7948,19.6517,19.6785,425200.0
2010-02-04 11:00:00,22.0,22.06,21.96,22.03,634400.0,19.6696,19.7232,19.6338,19.6964,634400.0
2010-02-04 11:30:00,22.03,22.03,21.85,21.85,438400.0,19.6964,19.6964,19.5355,19.5355,438400.0
2010-02-04 12:00:00,21.84,21.85,21.73,21.75,506800.0,19.5265,19.5355,19.4282,19.4461,506800.0
2010-02-04 12:30:00,21.76,21.8,21.61,21.7,434000.0,19.455,19.4908,19.3209,19.4014,434000.0
2010-02-04 13:00:00,21.7,21.71,21.65,21.68,349600.0,19.4014,19.4103,19.3567,19.3835,349600.0
2010-02-04 13:30:00,21.68,21.7,21.58,21.59,621800.0,19.3835,19.4014,19.2941,19.303,621800.0
2010-02-04 14:00:00,21.59,21.7,21.58,21.68,476800.0,19.303,19.4014,19.2941,19.3835,476800.0
2010-02-04 14:30:00,21.67,21.78,21.65,21.75,455600.0,19.3745,19.4729,19.3567,19.4461,455600.0
2010-02-04 15:00:00,21.75,21.77,21.6,21.63,508800.0,19.4461,19.464,19.312,19.3388,508800.0
2010-02-04 15:30:00,21.63,21.67,21.57,21.57,1165800.0,19.3388,19.3745,19.2851,19.2851,1165800.0
2010-02-05 09:30:00,21.5,21.66,21.17,21.18,1021200.0,19.2226,19.3656,18.9275,18.9365,1021200.0
2010-02-05 10:00:00,21.18,21.42,21.04,21.36,1120000.0,18.9365,19.151,18.8113,19.0974,1120000.0
2010-02-05 10:30:00,21.35,21.5,21.34,21.44,541000.0,19.0884,19.2226,19.0795,19.1689,541000.0
2010-02-05 11:00:00,21.43,21.48,21.35,21.41,399400.0,19.16,19.2047,19.0884,19.1421,399400.0
2010-02-05 11:30:00,21.41,21.48,21.3,21.45,616000.0,19.1421,19.2047,19.0437,19.1779,616000.0
2010-02-05 12:00:00,21.45,21.52,21.41,21.5,528800.0,19.1779,19.2404,19.1421,19.2226,528800.0
2010-02-05 12:30:00,21.5,21.54,21.42,21.53,378000.0,19.2226,19.2583,19.151,19.2494,378000.0
2010-02-05 13:00:00,21.53,21.53,21.39,21.4,508600.0,19.2494,19.2494,19.1242,19.1331,508600.0
2010-02-05 13:30:00,21.41,21.44,21.34,21.37,760000.0,19.1421,19.1689,19.0795,19.1063,760000.0
2010-02-05 14:00:00,21.37,21.45,21.35,21.45,740600.0,19.1063,19.1779,19.0884,19.1779,740600.0
2010-02-05 14:30:00,21.45,21.5,21.38,21.48,464800.0,19.1779,19.2226,19.1153,19.2047,464800.0
2010-02-05 15:00:00,21.49,21.85,21.48,21.73,737200.0,19.2136,19.5355,19.2047,19.4282,737200.0
2010-02-05 15:30:00,21.73,21.85,21.68,21.83,846000.0,19.4282,19.5355,19.3835,19.5176,846000.0
2010-02-08 09:30:00,21.61,21.94,21.61,21.77,568400.0,19.3209,19.6159,19.3209,19.464,568400.0
2010-02-08 10:00:00,21.79,21.87,21.71,21.75,559400.0,19.4818,19.5534,19.4103,19.4461,559400.0
2010-02-08 10:30:00,21.75,21.89,21.71,21.88,498800.0,19.4461,19.5712,19.4103,19.5623,498800.0
2010-02-08 11:00:00,21.89,21.93,21.85,21.92,441000.0,19.5712,19.607,19.5355,19.5981,441000.0
2010-02-08 11:30:00,21.92,22.06,21.9,22.05,383800.0,19.5981,19.7232,19.5802,19.7143,383800.0
2010-02-08 12:00:00,22.05,22.12,22.0,22.11,343200.0,19.7143,19.7769,19.6696,19.7679,343200.0
2010-02-08 12:30:00,22.11,22.15,22.08,22.13,339200.0,19.7679,19.8037,19.7411,19.7858,339200.0
2010-02-08 13:00:00,22.13,22.13,22.0,22.05,490200.0,19.7858,19.7858,19.6696,19.7143,490200.0
2010-02-08 13:30:00,22.06,22.07,21.93,22.02,420800.0,19.7232,19.7322,19.607,19.6875,420800.0
2010-02-08 14:00:00,22.02,22.05,21.98,21.99,400800.0,19.6875,19.7143,19.6517,19.6607,400800.0
2010-02-08 14:30:00,21.99,22.03,21.95,21.98,340000.0,19.6607,19.6964,19.6249,19.6517,340000.0
2010-02-08 15:00:00,21.98,21.99,21.9,21.95,513000.0,19.6517,19.6607,19.5802,19.6249,513000.0
2010-02-08 15:30:00,21.96,22.02,21.88,21.88,1511800.0,19.6338,19.6875,19.5623,19.5623,1511800.0
2010-02-09 09:30:00,22.61,23.07,22.45,22.98,2178600.0,20.215,20.6262,20.0719,20.5458,2178600.0
2010-02-09 10:00:00,22.98,23.05,22.74,22.82,1228600.0,20.5458,20.6084,20.3312,20.4027,1228600.0
2010-02-09 10:30:00,22.82,22.9,22.75,22.79,936200.0,20.4027,20.4743,20.3401,20.3759,936200.0
2010-02-09 11:00:00,22.79,22.85,22.68,22.83,1512600.0,20.3759,20.4296,20.2776,20.4117,1512600.0
2010-02-09 11:30:00,22.84,23.18,22.79,23.13,1767000.0,20.4206,20.7246,20.3759,20.6799,1767000.0
2010-02-09 12:00:00,23.13,23.25,23.04,23.15,798400.0,20.6799,20.7872,20.5994,20.6978,798400.0
2010-02-09 12:30:00,23.15,23.18,22.9,23.0,611400.0,20.6978,20.7246,20.4743,20.5637,611400.0
2010-02-09 13:00:00,23.0,23.05,22.95,23.01,463600.0,20.5637,20.6084,20.519,20.5726,463600.0
2010-02-09 13:30:00,23.0,23.11,22.99,23.1,571600.0,20.5637,20.662,20.5547,20.6531,571600.0
2010-02-09 14:00:00,23.1,23.11,22.94,22.98,592400.0,20.6531,20.662,20.51,20.5458,592400.0
2010-02-09 14:30:00,22.99,23.16,22.93,23.16,785000.0,20.5547,20.7067,20.5011,20.7067,785000.0
2010-02-09 15:00:00,23.15,23.22,23.0,23.22,1297000.0,20.6978,20.7604,20.5637,20.7604,1297000.0
2010-02-09 15:30:00,23.22,23.33,23.18,23.25,2764600.0,20.7604,20.8587,20.7246,20.7872,2764600.0
2010-02-10 09:30:00,23.21,23.32,23.11,23.29,1033800.0,20.7514,20.8498,20.662,20.8229,1033800.0
2010-02-10 10:00:00,23.29,23.3,23.08,23.16,1043000.0,20.8229,20.8319,20.6352,20.7067,1043000.0
2010-02-10 10:30:00,23.17,23.23,23.1,23.2,630600.0,20.7157,20.7693,20.6531,20.7425,630600.0
2010-02-10 11:00:00,23.22,23.27,23.16,23.21,406600.0,20.7604,20.8051,20.7067,20.7514,406600.0
2010-02-10 11:30:00,23.21,23.24,23.03,23.09,382600.0,20.7514,20.7782,20.5905,20.6441,382600.0
2010-02-10 12:00:00,23.09,23.18,23.05,23.17,320800.0,20.6441,20.7246,20.6084,20.7157,320800.0
2010-02-10 12:30:00,23.18,23.22,23.15,23.15,260600.0,20.7246,20.7604,20.6978,20.6978,260600.0
2010-02-10 13:00:00,23.15,23.27,23.14,23.25,378400.0,20.6978,20.8051,20.6888,20.7872,378400.0
2010-02-10 13:30:00,23.25,23.26,23.19,23.25,321800.0,20.7872,20.7961,20.7335,20.7872,321800.0
2010-02-10 14:00:00,23.25,23.27,23.18,23.2,461200.0,20.7872,20.8051,20.7246,20.7425,461200.0
2010-02-10 14:30:00,23.2,23.21,23.13,23.19,479400.0,20.7425,20.7514,20.6799,20.7335,479400.0
2010-02-10 15:00:00,23.19,23.27,23.18,23.23,641800.0,20.7335,20.8051,20.7246,20.7693,641800.0
2010-02-10 15:30:00,23.23,23.23,23.1,23.17,1238200.0,20.7693,20.7693,20.6531,20.7157,1238200.0
2010-02-11 09:30:00,23.13,23.2,22.9,23.11,587600.0,20.6799,20.7425,20.4743,20.662,587600.0
2010-02-11 10:00:00,23.09,23.15,23.0,23.07,545200.0,20.6441,20.6978,20.5637,20.6262,545200.0
2010-02-11 10:30:00,23.07,23.11,23.01,23.05,573600.0,20.6262,20.662,20.5726,20.6084,573600.0
2010-02-11 11:00:00,23.05,23.29,23.05,23.25,523200.0,20.6084,20.8229,20.6084,20.7872,523200.0
2010-02-11 11:30:00,23.26,23.45,23.24,23.43,459200.0,20.7961,20.966,20.7782,20.9481,459200.0
2010-02-11 12:00:00,23.44,23.53,23.43,23.51,377200.0,20.9571,21.0375,20.9481,21.0196,377200.0
2010-02-11 12:30:00,23.51,23.55,23.48,23.54,338600.0,21.0196,21.0554,20.9928,21.0465,338600.0
2010-02-11 13:00:00,23.54,23.59,23.5,23.54,204200.0,21.0465,21.0912,21.0107,21.0465,204200.0
2010-02-11 13:30:00,23.54,23.58,23.47,23.53,337400.0,21.0465,21.0822,20.9839,21.0375,337400.0
2010-02-11 14:00:00,23.53,23.6,23.5,23.59,412600.0,21.0375,21.1001,21.0107,21.0912,412600.0
2010-02-11 14:30:00,23.59,23.62,23.53,23.62,528600.0,21.0912,21.118,21.0375,21.118,528600.0
2010-02-11 15:00:00,23.62,23.62,23.54,23.56,578200.0,21.118,21.118,21.0465,21.0643,578200.0
2010-02-11 15:30:00,23.55,23.62,23.53,23.58,1201200.0,21.0554,21.118,21.0375,21.0822,1201200.0
2010-02-12 09:30:00,23.25,23.28,23.05,23.28,1189400.0,20.7872,20.814,20.6084,20.814,1189400.0
2010-02-12 10:00:00,23.28,23.55,23.23,23.51,844200.0,20.814,21.0554,20.7693,21.0196,844200.0
2010-02-12 10:30:00,23.5,23.6,23.43,23.49,791200.0,21.0107,21.1001,20.9481,21.0018,791200.0
2010-02-12 11:00:00,23.49,23.58,23.46,23.52,383000.0,21.0018,21.0822,20.9749,21.0286,383000.0
2010-02-12 11:30:00,23.52,23.54,23.48,23.49,398200.0,21.0286,21.0465,20.9928,21.0018,398200.0
2010-02-12 12:00:00,23.5,23.67,23.49,23.56,523200.0,21.0107,21.1627,21.0018,21.0643,523200.0
2010-02-12 12:30:00,23.56,23.58,23.49,23.55,288400.0,21.0643,21.0822,21.0018,21.0554,288400.0
2010-02-12 13:00:00,23.55,23.57,23.46,23.46,447400.0,21.0554,21.0733,20.9749,20.9749,447400.0
2010-02-12 13:30:00,23.46,23.54,23.44,23.52,610000.0,20.9749,21.0465,20.9571,21.0286,610000.0
2010-02-12 14:00:00,23.52,23.6,23.51,23.58,536000.0,21.0286,21.1001,21.0196,21.0822,536000.0
2010-02-12 14:30:00,23.58,23.6,23.55,23.56,483000.0,21.0822,21.1001,21.0554,21.0643,483000.0
2010-02-12 15:00:00,23.56,23.56,23.47,23.48,489000.0,21.0643,21.0643,20.9839,20.9928,489000.0
2010-02-12 15:30:00,23.48,23.6,23.42,23.58,1570600.0,20.9928,21.1001,20.9392,21.0822,1570600.0
2010-02-16 09:30:00,23.68,24.17,23.41,23.48,1038200.0,21.1716,21.6097,20.9302,20.9928,1038200.0
2010-02-16 10:00:00,23.48,23.58,23.47,23.53,529600.0,20.9928,21.0822,20.9839,21.0375,529600.0
2010-02-16 10:30:00,23.53,23.65,23.52,23.6,632800.0,21.0375,21.1448,21.0286,21.1001,632800.0
2010-02-16 11:00:00,23.6,23.65,23.58,23.64,370400.0,21.1001,21.1448,21.0822,21.1359,370400.0
2010-02-16 11:30:00,23.64,23.7,23.6,23.61,516200.0,21.1359,21.1895,21.1001,21.109,516200.0
2010-02-16 12:00:00,23.61,23.64,23.56,23.61,486400.0,21.109,21.1359,21.0643,21.109,486400.0
2010-02-16 12:30:00,23.61,23.62,23.56,23.57,284400.0,21.109,21.118,21.0643,21.0733,284400.0
2010-02-16 13:00:00,23.57,23.59,23.54,23.57,219800.0,21.0733,21.0912,21.0465,21.0733,219800.0
2010-02-16 13:30:00,23.57,23.58,23.53,23.58,306600.0,21.0733,21.0822,21.0375,21.0822,306600.0
2010-02-16 14:00:00,23.58,23.61,23.52,23.58,240600.0,21.0822,21.109,21.0286,21.0822,240600.0
2010-02-16 14:30:00,23.57,23.6,23.52,23.57,319400.0,21.0733,21.1001,21.0286,21.0733,319400.0
2010-02-16 15:00:00,23.56,23.61,23.55,23.59,478600.0,21.0643,21.109,21.0554,21.0912,478600.0
2010-02-16 15:30:00,23.59,23.72,23.59,23.72,1211600.0,21.0912,21.2074,21.0912,21.2074,1211600.0
2010-02-17 09:30:00,23.81,23.81,23.51,23.56,511600.0,21.2879,21.2879,21.0196,21.0643,511600.0
2010-02-17 10:00:00,23.56,23.59,23.5,23.54,652400.0,21.0643,21.0912,21.0107,21.0465,652400.0
2010-02-17 10:30:00,23.54,23.58,23.5,23.56,685200.0,21.0465,21.0822,21.0107,21.0643,685200.0
2010-02-17 11:00:00,23.56,23.58,23.5,23.51,357400.0,21.0643,21.0822,21.0107,21.0196,357400.0
2010-02-17 11:30:00,23.5,23.57,23.5,23.57,410200.0,21.0107,21.0733,21.0107,21.0733,410200.0
2010-02-17 12:00:00,23.57,23.64,23.57,23.61,354400.0,21.0733,21.1359,21.0733,21.109,354400.0
2010-02-17 12:30:00,23.61,23.63,23.57,23.61,170200.0,21.109,21.1269,21.0733,21.109,170200.0
2010-02-17 13:00:00,23.61,23.64,23.59,23.61,244600.0,21.109,21.1359,21.0912,21.109,244600.0
2010-02-17 13:30:00,23.61,23.62,23.58,23.61,205800.0,21.109,21.118,21.0822,21.109,205800.0
2010-02-17 14:00:00,23.61,23.63,23.54,23.57,378200.0,21.109,21.1269,21.0465,21.0733,378200.0
2010-02-17 14:30:00,23.57,23.61,23.56,23.58,195400.0,21.0733,21.109,21.0643,21.0822,195400.0
2010-02-17 15:00:00,23.58,23.6,23.53,23.54,423200.0,21.0822,21.1001,21.0375,21.0465,423200.0
2010-02-17 15:30:00,23.55,23.6,23.5,23.6,924000.0,21.0554,21.1001,21.0107,21.1001,924000.0
2010-02-18 09:30:00,23.61,23.7,23.5,23.61,453000.0,21.109,21.1895,21.0107,21.109,453000.0
2010-02-18 10:00:00,23.61,23.72,23.58,23.63,448600.0,21.109,21.2074,21.0822,21.1269,448600.0
2010-02-18 10:30:00,23.62,23.65,23.57,23.64,292800.0,21.118,21.1448,21.0733,21.1359,292800.0
2010-02-18 11:00:00,23.64,23.65,23.61,23.61,219600.0,21.1359,21.1448,21.109,21.109,219600.0
2010-02-18 11:30:00,23.62,23.66,23.6,23.64,249000.0,21.118,21.1538,21.1001,21.1359,249000.0
2010-02-18 12:00:00,23.65,23.65,23.61,23.62,201200.0,21.1448,21.1448,21.109,21.118,201200.0
2010-02-18 12:30:00,23.62,23.63,23.59,23.61,191800.0,21.118,21.1269,21.0912,21.109,191800.0
2010-02-18 13:00:00,23.61,23.66,23.6,23.63,300000.0,21.109,21.1538,21.1001,21.1269,300000.0
2010-02-18 13:30:00,23.64,23.66,23.63,23.63,281600.0,21.1359,21.1538,21.1269,21.1269,281600.0
2010-02-18 14:00:00,23.64,23.67,23.61,23.63,719200.0,21.1359,21.1627,21.109,21.1269,719200.0
2010-02-18 14:30:00,23.63,23.67,23.63,23.65,866400.0,21.1269,21.1627,21.1269,21.1448,866400.0
2010-02-18 15:00:00,23.65,23.67,23.63,23.64,553400.0,21.1448,21.1627,21.1269,21.1359,553400.0
2010-02-18 15:30:00,23.64,23.67,23.61,23.63,1021200.0,21.1359,21.1627,21.109,21.1269,1021200.0
2010-02-19 09:30:00,23.72,23.72,23.54,23.56,1046800.0,21.2074,21.2074,21.0465,21.0643,1046800.0
2010-02-19 10:00:00,23.56,23.66,23.52,23.62,816800.0,21.0643,21.1538,21.0286,21.118,816800.0
2010-02-19 10:30:00,23.62,23.66,23.6,23.62,254400.0,21.118,21.1538,21.1001,21.118,254400.0
2010-02-19 11:00:00,23.62,23.68,23.61,23.68,385400.0,21.118,21.1716,21.109,21.1716,385400.0
2010-02-19 11:30:00,23.67,23.68,23.63,23.66,373800.0,21.1627,21.1716,21.1269,21.1538,373800.0
2010-02-19 12:00:00,23.66,23.67,23.64,23.66,704000.0,21.1538,21.1627,21.1359,21.1538,704000.0
2010-02-19 12:30:00,23.66,23.81,23.65,23.8,1009800.0,21.1538,21.2879,21.1448,21.2789,1009800.0
2010-02-19 13:00:00,23.8,23.88,23.79,23.84,366000.0,21.2789,21.3504,21.27,21.3147,366000.0
2010-02-19 13:30:00,23.83,23.86,23.8,23.81,226200.0,21.3057,21.3326,21.2789,21.2879,226200.0
2010-02-19 14:00:00,23.81,23.85,23.79,23.84,157200.0,21.2879,21.3236,21.27,21.3147,157200.0
2010-02-19 14:30:00,23.84,23.86,23.8,23.81,201400.0,21.3147,21.3326,21.2789,21.2879,201400.0
2010-02-19 15:00:00,23.8,23.81,23.75,23.75,563400.0,21.2789,21.2879,21.2342,21.2342,563400.0
2010-02-19 15:30:00,23.75,23.83,23.75,23.75,1109600.0,21.2342,21.3057,21.2342,21.2342,1109600.0
2010-02-22 09:30:00,23.89,23.89,23.52,23.56,2136400.0,21.3594,21.3594,21.0286,21.0643,2136400.0
2010-02-22 10:00:00,23.57,23.62,23.47,23.61,702000.0,21.0733,21.118,20.9839,21.109,702000.0
2010-02-22 10:30:00,23.61,23.7,23.61,23.65,521200.0,21.109,21.1895,21.109,21.1448,521200.0
2010-02-22 11:00:00,23.65,23.69,23.62,23.65,236000.0,21.1448,21.1806,21.118,21.1448,236000.0
2010-02-22 11:30:00,23.65,23.68,23.62,23.67,223200.0,21.1448,21.1716,21.118,21.1627,223200.0
2010-02-22 12:00:00,23.67,23.72,23.67,23.69,266400.0,21.1627,21.2074,21.1627,21.1806,266400.0
2010-02-22 12:30:00,23.68,23.73,23.68,23.73,186200.0,21.1716,21.2163,21.1716,21.2163,186200.0
2010-02-22 13:00:00,23.72,23.74,23.7,23.73,197800.0,21.2074,21.2253,21.1895,21.2163,197800.0
2010-02-22 13:30:00,23.73,23.81,23.71,23.75,361400.0,21.2163,21.2879,21.1985,21.2342,361400.0
2010-02-22 14:00:00,23.76,23.78,23.73,23.76,239200.0,21.2432,21.261,21.2163,21.2432,239200.0
2010-02-22 14:30:00,23.76,23.8,23.76,23.78,301800.0,21.2432,21.2789,21.2432,21.261,301800.0
2010-02-22 15:00:00,23.78,23.79,23.75,23.77,242200.0,21.261,21.27,21.2342,21.2521,242200.0
2010-02-22 15:30:00,23.78,23.78,23.66,23.67,793000.0,21.261,21.261,21.1538,21.1627,793000.0
2010-02-23 09:30:00,23.56,23.74,23.54,23.67,556600.0,21.0643,21.2253,21.0465,21.1627,556600.0
2010-02-23 10:00:00,23.67,23.68,23.5,23.52,725200.0,21.1627,21.1716,21.0107,21.0286,725200.0
2010-02-23 10:30:00,23.52,23.54,23.49,23.5,345200.0,21.0286,21.0465,21.0018,21.0107,345200.0
2010-02-23 11:00:00,23.5,23.54,23.49,23.53,500400.0,21.0107,21.0465,21.0018,21.0375,500400.0
2010-02-23 11:30:00,23.53,23.57,23.5,23.56,292400.0,21.0375,21.0733,21.0107,21.0643,292400.0
2010-02-23 12:00:00,23.57,23.58,23.5,23.51,387400.0,21.0733,21.0822,21.0107,21.0196,387400.0
2010-02-23 12:30:00,23.5,23.55,23.5,23.54,383000.0,21.0107,21.0554,21.0107,21.0465,383000.0
2010-02-23 13:00:00,23.53,23.54,23.49,23.53,432800.0,21.0375,21.0465,21.0018,21.0375,432800.0
2010-02-23 13:30:00,23.53,23.55,23.48,23.55,594200.0,21.0375,21.0554,20.9928,21.0554,594200.0
2010-02-23 14:00:00,23.55,23.63,23.52,23.61,559800.0,21.0554,21.1269,21.0286,21.109,559800.0
2010-02-23 14:30:00,23.61,23.68,23.59,23.65,344600.0,21.109,21.1716,21.0912,21.1448,344600.0
2010-02-23 15:00:00,23.65,23.69,23.6,23.69,489200.0,21.1448,21.1806,21.1001,21.1806,489200.0
2010-02-23 15:30:00,23.7,23.71,23.61,23.61,941600.0,21.1895,21.1985,21.109,21.109,941600.0
2010-02-24 09:30:00,23.75,24.0,23.71,23.99,1002400.0,21.2342,21.4577,21.1985,21.4488,1002400.0
2010-02-24 10:00:00,23.99,24.04,23.84,23.92,1284200.0,21.4488,21.4935,21.3147,21.3862,1284200.0
2010-02-24 10:30:00,23.92,24.14,23.9,24.08,736800.0,21.3862,21.5829,21.3683,21.5293,736800.0
2010-02-24 11:00:00,24.08,24.09,23.96,24.0,432400.0,21.5293,21.5382,21.422,21.4577,432400.0
2010-02-24 11:30:00,23.99,24.03,23.96,24.01,256800.0,21.4488,21.4846,21.422,21.4667,256800.0
2010-02-24 12:00:00,24.0,24.07,23.98,24.02,296000.0,21.4577,21.5203,21.4399,21.4756,296000.0
2010-02-24 12:30:00,24.02,24.13,24.0,24.03,439200.0,21.4756,21.574,21.4577,21.4846,439200.0
2010-02-24 13:00:00,24.03,24.09,24.01,24.07,360400.0,21.4846,21.5382,21.4667,21.5203,360400.0
2010-02-24 13:30:00,24.07,24.1,24.05,24.08,308800.0,21.5203,21.5471,21.5024,21.5293,308800.0
2010-02-24 14:00:00,24.08,24.09,24.07,24.08,354400.0,21.5293,21.5382,21.5203,21.5293,354400.0
2010-02-24 14:30:00,24.08,24.09,24.02,24.02,607200.0,21.5293,21.5382,21.4756,21.4756,607200.0
2010-02-24 15:00:00,24.02,24.08,24.0,24.06,630000.0,21.4756,21.5293,21.4577,21.5114,630000.0
2010-02-24 15:30:00,24.06,24.11,24.06,24.09,1232400.0,21.5114,21.5561,21.5114,21.5382,1232400.0
2010-02-25 09:30:00,23.69,23.77,23.5,23.61,1058200.0,21.1806,21.2521,21.0107,21.109,1058200.0
2010-02-25 10:00:00,23.61,23.64,23.55,23.63,598800.0,21.109,21.1359,21.0554,21.1269,598800.0
2010-02-25 10:30:00,23.63,23.68,23.57,23.61,480400.0,21.1269,21.1716,21.0733,21.109,480400.0
2010-02-25 11:00:00,23.6,23.73,23.6,23.71,697600.0,21.1001,21.2163,21.1001,21.1985,697600.0
2010-02-25 11:30:00,23.71,23.8,23.7,23.78,522400.0,21.1985,21.2789,21.1895,21.261,522400.0
2010-02-25 12:00:00,23.77,23.84,23.75,23.81,405200.0,21.2521,21.3147,21.2342,21.2879,405200.0
2010-02-25 12:30:00,23.81,23.88,23.79,23.87,486800.0,21.2879,21.3504,21.27,21.3415,486800.0
2010-02-25 13:00:00,23.87,23.88,23.83,23.86,324200.0,21.3415,21.3504,21.3057,21.3326,324200.0
2010-02-25 13:30:00,23.86,24.04,23.84,24.04,476600.0,21.3326,21.4935,21.3147,21.4935,476600.0
2010-02-25 14:00:00,24.05,24.09,23.95,23.98,686400.0,21.5024,21.5382,21.413,21.4399,686400.0
2010-02-25 14:30:00,23.98,24.04,23.97,24.04,370200.0,21.4399,21.4935,21.4309,21.4935,370200.0
2010-02-25 15:00:00,24.03,24.09,24.02,24.07,716400.0,21.4846,21.5382,21.4756,21.5203,716400.0
2010-02-25 15:30:00,24.07,24.09,24.05,24.08,1066000.0,21.5203,21.5382,21.5024,21.5293,1066000.0
2010-02-26 09:30:00,23.99,24.07,23.87,23.93,474600.0,21.4488,21.5203,21.3415,21.3952,474600.0
2010-02-26 10:00:00,23.93,24.09,23.9,24.03,376400.0,21.3952,21.5382,21.3683,21.4846,376400.0
2010-02-26 10:30:00,24.03,24.09,24.01,24.07,431200.0,21.4846,21.5382,21.4667,21.5203,431200.0
2010-02-26 11:00:00,24.07,24.09,24.06,24.09,564800.0,21.5203,21.5382,21.5114,21.5382,564800.0
2010-02-26 11:30:00,24.08,24.09,24.0,24.04,798200.0,21.5293,21.5382,21.4577,21.4935,798200.0
2010-02-26 12:00:00,24.04,24.09,24.04,24.07,604200.0,21.4935,21.5382,21.4935,21.5203,604200.0
2010-02-26 12:30:00,24.07,24.09,24.02,24.05,280200.0,21.5203,21.5382,21.4756,21.5024,280200.0
2010-02-26 13:00:00,24.05,24.07,24.0,24.04,153600.0,21.5024,21.5203,21.4577,21.4935,153600.0
2010-02-26 13:30:00,24.04,24.07,24.02,24.07,278600.0,21.4935,21.5203,21.4756,21.5203,278600.0
2010-02-26 14:00:00,24.06,24.08,24.05,24.08,596400.0,21.5114,21.5293,21.5024,21.5293,596400.0
2010-02-26 14:30:00,24.08,24.09,24.06,24.09,350200.0,21.5293,21.5382,21.5114,21.5382,350200.0
2010-02-26 15:00:00,24.09,24.09,24.07,24.09,785800.0,21.5382,21.5382,21.5203,21.5382,785800.0
2010-02-26 15:30:00,24.09,24.11,24.06,24.06,1494600.0,21.5382,21.5561,21.5114,21.5114,1494600.0
2010-03-01 09:30:00,24.24,24.45,24.08,24.39,1154600.0,21.6723,21.8601,21.5293,21.8064,1154600.0
2010-03-01 10:00:00,24.39,24.6,24.32,24.6,2025400.0,21.8064,21.9942,21.7438,21.9942,2025400.0
2010-03-01 10:30:00,24.6,24.82,24.56,24.81,1300400.0,21.9942,22.1909,21.9584,22.1819,1300400.0
2010-03-01 11:00:00,24.81,24.93,24.8,24.92,1173000.0,22.1819,22.2892,22.173,22.2803,1173000.0
2010-03-01 11:30:00,24.92,25.0,24.9,24.98,844200.0,22.2803,22.3518,22.2624,22.3339,844200.0
2010-03-01 12:00:00,24.99,25.0,24.96,24.99,621200.0,22.3429,22.3518,22.316,22.3429,621200.0
2010-03-01 12:30:00,24.99,24.99,24.89,24.91,772400.0,22.3429,22.3429,22.2535,22.2713,772400.0
2010-03-01 13:00:00,24.91,24.98,24.88,24.97,566800.0,22.2713,22.3339,22.2445,22.325,566800.0
2010-03-01 13:30:00,24.97,25.04,24.94,25.04,902200.0,22.325,22.3876,22.2982,22.3876,902200.0
2010-03-01 14:00:00,25.04,25.14,25.03,25.11,933400.0,22.3876,22.477,22.3786,22.4502,933400.0
2010-03-01 14:30:00,25.11,25.13,25.1,25.11,651800.0,22.4502,22.468,22.4412,22.4502,651800.0
2010-03-01 15:00:00,25.11,25.16,25.08,25.15,890000.0,22.4502,22.4949,22.4233,22.4859,890000.0
2010-03-01 15:30:00,25.15,25.25,25.15,25.25,2099200.0,22.4859,22.5753,22.4859,22.5753,2099200.0
2010-03-02 09:30:00,25.28,25.5,25.28,25.38,1513800.0,22.6021,22.7988,22.6021,22.6916,1513800.0
2010-03-02 10:00:00,25.38,25.56,25.38,25.5,1409600.0,22.6916,22.8525,22.6916,22.7988,1409600.0
2010-03-02 10:30:00,25.5,25.57,25.44,25.45,1267000.0,22.7988,22.8614,22.7452,22.7541,1267000.0
2010-03-02 11:00:00,25.46,25.53,25.45,25.47,695000.0,22.7631,22.8257,22.7541,22.772,695000.0
2010-03-02 11:30:00,25.47,25.6,25.46,25.56,720600.0,22.772,22.8883,22.7631,22.8525,720600.0
2010-03-02 12:00:00,25.55,25.57,25.5,25.57,456600.0,22.8435,22.8614,22.7988,22.8614,456600.0
2010-03-02 12:30:00,25.57,25.57,25.49,25.5,570000.0,22.8614,22.8614,22.7899,22.7988,570000.0
2010-03-02 13:00:00,25.5,25.54,25.49,25.53,363000.0,22.7988,22.8346,22.7899,22.8257,363000.0
2010-03-02 13:30:00,25.54,25.63,25.53,25.62,542200.0,22.8346,22.9151,22.8257,22.9061,542200.0
2010-03-02 14:00:00,25.63,25.66,25.5,25.51,849800.0,22.9151,22.9419,22.7988,22.8078,849800.0
2010-03-02 14:30:00,25.51,25.54,25.47,25.48,560600.0,22.8078,22.8346,22.772,22.781,560600.0
2010-03-02 15:00:00,25.48,25.53,25.46,25.46,737200.0,22.781,22.8257,22.7631,22.7631,737200.0
2010-03-02 15:30:00,25.46,25.53,25.46,25.5,1095000.0,22.7631,22.8257,22.7631,22.7988,1095000.0
2010-03-03 09:30:00,25.55,25.59,25.31,25.34,717000.0,22.8435,22.8793,22.629,22.6558,717000.0
2010-03-03 10:00:00,25.35,25.43,25.26,25.29,758600.0,22.6647,22.7363,22.5843,22.6111,758600.0
2010-03-03 10:30:00,25.29,25.31,25.19,25.24,722200.0,22.6111,22.629,22.5217,22.5664,722200.0
2010-03-03 11:00:00,25.24,25.29,25.18,25.22,645000.0,22.5664,22.6111,22.5127,22.5485,645000.0
2010-03-03 11:30:00,25.22,25.23,25.14,25.16,485200.0,22.5485,22.5574,22.477,22.4949,485200.0
2010-03-03 12:00:00,25.16,25.18,25.12,25.13,480400.0,22.4949,22.5127,22.4591,22.468,480400.0
2010-03-03 12:30:00,25.13,25.14,25.07,25.09,578600.0,22.468,22.477,22.4144,22.4323,578600.0
2010-03-03 13:00:00,25.09,25.11,25.05,25.05,383400.0,22.4323,22.4502,22.3965,22.3965,383400.0
2010-03-03 13:30:00,25.06,25.06,24.99,25.04,649200.0,22.4055,22.4055,22.3429,22.3876,649200.0
2010-03-03 14:00:00,25.04,25.07,24.96,24.97,569200.0,22.3876,22.4144,22.316,22.325,569200.0
2010-03-03 14:30:00,24.96,24.99,24.85,24.89,552600.0,22.316,22.3429,22.2177,22.2535,552600.0
2010-03-03 15:00:00,24.89,24.93,24.84,24.85,826000.0,22.2535,22.2892,22.2088,22.2177,826000.0
2010-03-03 15:30:00,24.85,24.97,24.85,24.92,1390600.0,22.2177,22.325,22.2177,22.2803,1390600.0
2010-03-04 09:30:00,24.89,25.08,24.81,24.94,792400.0,22.2535,22.4233,22.1819,22.2982,792400.0
2010-03-04 10:00:00,24.94,24.95,24.68,24.73,892200.0,22.2982,22.3071,22.0657,22.1104,892200.0
2010-03-04 10:30:00,24.74,24.74,24.55,24.64,1002600.0,22.1193,22.1193,21.9495,22.0299,1002600.0
2010-03-04 11:00:00,24.65,24.7,24.63,24.68,401000.0,22.0389,22.0836,22.021,22.0657,401000.0
2010-03-04 11:30:00,24.68,24.74,24.62,24.68,313200.0,22.0657,22.1193,22.0121,22.0657,313200.0
2010-03-04 12:00:00,24.68,24.72,24.64,24.71,308400.0,22.0657,22.1015,22.0299,22.0925,308400.0
2010-03-04 12:30:00,24.71,24.73,24.61,24.63,370600.0,22.0925,22.1104,22.0031,22.021,370600.0
2010-03-04 13:00:00,24.63,24.72,24.61,24.68,329400.0,22.021,22.1015,22.0031,22.0657,329400.0
2010-03-04 13:30:00,24.68,24.74,24.65,24.72,390200.0,22.0657,22.1193,22.0389,22.1015,390200.0
2010-03-04 14:00:00,24.72,24.76,24.69,24.72,276600.0,22.1015,22.1372,22.0746,22.1015,276600.0
2010-03-04 14:30:00,24.72,24.75,24.71,24.72,302200.0,22.1015,22.1283,22.0925,22.1015,302200.0
2010-03-04 15:00:00,24.72,24.75,24.71,24.75,367400.0,22.1015,22.1283,22.0925,22.1283,367400.0
2010-03-04 15:30:00,24.75,24.82,24.73,24.82,1084000.0,22.1283,22.1909,22.1104,22.1909,1084000.0
2010-03-05 09:30:00,25.0,25.25,24.88,25.2,708200.0,22.3518,22.5753,22.2445,22.5306,708200.0
2010-03-05 10:00:00,25.2,25.33,25.17,25.29,343000.0,22.5306,22.6469,22.5038,22.6111,343000.0
2010-03-05 10:30:00,25.29,25.31,25.24,25.27,278600.0,22.6111,22.629,22.5664,22.5932,278600.0
2010-03-05 11:00:00,25.27,25.28,25.22,25.28,240800.0,22.5932,22.6021,22.5485,22.6021,240800.0
2010-03-05 11:30:00,25.27,25.27,25.21,25.21,322800.0,22.5932,22.5932,22.5396,22.5396,322800.0
2010-03-05 12:00:00,25.21,25.24,25.19,25.24,215400.0,22.5396,22.5664,22.5217,22.5664,215400.0
2010-03-05 12:30:00,25.24,25.25,25.2,25.25,205800.0,22.5664,22.5753,22.5306,22.5753,205800.0
2010-03-05 13:00:00,25.25,25.28,25.22,25.23,255600.0,22.5753,22.6021,22.5485,22.5574,255600.0
2010-03-05 13:30:00,25.23,25.26,25.21,25.25,271800.0,22.5574,22.5843,22.5396,22.5753,271800.0
2010-03-05 14:00:00,25.26,25.29,25.24,25.29,213200.0,22.5843,22.6111,22.5664,22.6111,213200.0
2010-03-05 14:30:00,25.29,25.36,25.28,25.34,426600.0,22.6111,22.6737,22.6021,22.6558,426600.0
2010-03-05 15:00:00,25.34,25.39,25.3,25.31,469000.0,22.6558,22.7005,22.62,22.629,469000.0
2010-03-05 15:30:00,25.31,25.34,25.28,25.34,966800.0,22.629,22.6558,22.6021,22.6558,966800.0
2010-03-08 09:30:00,25.44,25.44,25.25,25.26,680000.0,22.7452,22.7452,22.5753,22.5843,680000.0
2010-03-08 10:00:00,25.25,25.33,25.2,25.28,530600.0,22.5753,22.6469,22.5306,22.6021,530600.0
2010-03-08 10:30:00,25.29,25.31,25.23,25.25,351400.0,22.6111,22.629,22.5574,22.5753,351400.0
2010-03-08 11:00:00,25.25,25.29,25.19,25.2,262600.0,22.5753,22.6111,22.5217,22.5306,262600.0
2010-03-08 11:30:00,25.2,25.2,25.15,25.16,320800.0,22.5306,22.5306,22.4859,22.4949,320800.0
2010-03-08 12:00:00,25.16,25.18,25.1,25.11,380600.0,22.4949,22.5127,22.4412,22.4502,380600.0
2010-03-08 12:30:00,25.11,25.15,25.1,25.11,328200.0,22.4502,22.4859,22.4412,22.4502,328200.0
2010-03-08 13:00:00,25.11,25.11,25.07,25.08,306400.0,22.4502,22.4502,22.4144,22.4233,306400.0
2010-03-08 13:30:00,25.08,25.14,25.05,25.13,489000.0,22.4233,22.477,22.3965,22.468,489000.0
2010-03-08 14:00:00,25.13,25.13,24.98,24.99,564200.0,22.468,22.468,22.3339,22.3429,564200.0
2010-03-08 14:30:00,24.99,25.05,24.98,25.02,457800.0,22.3429,22.3965,22.3339,22.3697,457800.0
2010-03-08 15:00:00,25.02,25.05,25.02,25.02,400600.0,22.3697,22.3965,22.3697,22.3697,400600.0
2010-03-08 15:30:00,25.02,25.07,25.01,25.02,960400.0,22.3697,22.4144,22.3607,22.3697,960400.0
2010-03-09 09:30:00,25.0,25.06,24.92,25.04,663200.0,22.3518,22.4055,22.2803,22.3876,663200.0
2010-03-09 10:00:00,25.03,25.1,25.0,25.08,499600.0,22.3786,22.4412,22.3518,22.4233,499600.0
2010-03-09 10:30:00,25.08,25.16,25.06,25.15,435400.0,22.4233,22.4949,22.4055,22.4859,435400.0
2010-03-09 11:00:00,25.15,25.18,25.09,25.14,412200.0,22.4859,22.5127,22.4323,22.477,412200.0
2010-03-09 11:30:00,25.14,25.23,25.11,25.23,295800.0,22.477,22.5574,22.4502,22.5574,295800.0
2010-03-09 12:00:00,25.22,25.32,25.21,25.29,249200.0,22.5485,22.6379,22.5396,22.6111,249200.0
2010-03-09 12:30:00,25.29,25.31,25.27,25.3,156800.0,22.6111,22.629,22.5932,22.62,156800.0
2010-03-09 13:00:00,25.3,25.32,25.25,25.29,234600.0,22.62,22.6379,22.5753,22.6111,234600.0
2010-03-09 13:30:00,25.29,25.31,25.23,25.26,264400.0,22.6111,22.629,22.5574,22.5843,264400.0
2010-03-09 14:00:00,25.26,25.3,25.25,25.29,217800.0,22.5843,22.62,22.5753,22.6111,217800.0
2010-03-09 14:30:00,25.3,25.32,25.23,25.24,420200.0,22.62,22.6379,22.5574,22.5664,420200.0
2010-03-09 15:00:00,25.25,25.26,25.09,25.13,701000.0,22.5753,22.5843,22.4323,22.468,701000.0
2010-03-09 15:30:00,25.13,25.17,25.09,25.15,771000.0,22.468,22.5038,22.4323,22.4859,771000.0
2010-03-10 09:30:00,25.08,25.22,25.02,25.13,381200.0,22.4233,22.5485,22.3697,22.468,381200.0
2010-03-10 10:00:00,25.13,25.25,25.05,25.24,363200.0,22.468,22.5753,22.3965,22.5664,363200.0
2010-03-10 10:30:00,25.25,25.32,25.23,25.32,431800.0,22.5753,22.6379,22.5574,22.6379,431800.0
2010-03-10 11:00:00,25.31,25.35,25.28,25.29,289000.0,22.629,22.6647,22.6021,22.6111,289000.0
2010-03-10 11:30:00,25.29,25.32,25.23,25.26,305400.0,22.6111,22.6379,22.5574,22.5843,305400.0
2010-03-10 12:00:00,25.27,25.28,25.17,25.17,273200.0,22.5932,22.6021,22.5038,22.5038,273200.0
2010-03-10 12:30:00,25.18,25.26,25.16,25.25,240600.0,22.5127,22.5843,22.4949,22.5753,240600.0
2010-03-10 13:00:00,25.25,25.31,25.22,25.25,195000.0,22.5753,22.629,22.5485,22.5753,195000.0
2010-03-10 13:30:00,25.26,25.33,25.25,25.28,344800.0,22.5843,22.6469,22.5753,22.6021,344800.0
2010-03-10 14:00:00,25.28,25.36,25.28,25.34,272600.0,22.6021,22.6737,22.6021,22.6558,272600.0
2010-03-10 14:30:00,25.35,25.4,25.33,25.38,315400.0,22.6647,22.7094,22.6469,22.6916,315400.0
2010-03-10 15:00:00,25.38,25.44,25.36,25.37,655600.0,22.6916,22.7452,22.6737,22.6826,655600.0
2010-03-10 15:30:00,25.37,25.44,25.35,25.4,1355800.0,22.6826,22.7452,22.6647,22.7094,1355800.0
2010-03-11 09:30:00,25.33,25.4,25.21,25.27,415600.0,22.6469,22.7094,22.5396,22.5932,415600.0
2010-03-11 10:00:00,25.25,25.39,25.24,25.3,194800.0,22.5753,22.7005,22.5664,22.62,194800.0
2010-03-11 10:30:00,25.29,25.39,25.28,25.35,296000.0,22.6111,22.7005,22.6021,22.6647,296000.0
2010-03-11 11:00:00,25.35,25.37,25.31,25.36,332200.0,22.6647,22.6826,22.629,22.6737,332200.0
2010-03-11 11:30:00,25.36,25.37,25.3,25.34,144000.0,22.6737,22.6826,22.62,22.6558,144000.0
2010-03-11 12:00:00,25.34,25.34,25.24,25.24,293000.0,22.6558,22.6558,22.5664,22.5664,293000.0
2010-03-11 12:30:00,25.25,25.35,25.25,25.34,198000.0,22.5753,22.6647,22.5753,22.6558,198000.0
2010-03-11 13:00:00,25.35,25.36,25.32,25.36,188600.0,22.6647,22.6737,22.6379,22.6737,188600.0
2010-03-11 13:30:00,25.36,25.48,25.36,25.42,486200.0,22.6737,22.781,22.6737,22.7273,486200.0
2010-03-11 14:00:00,25.42,25.45,25.39,25.43,246400.0,22.7273,22.7541,22.7005,22.7363,246400.0
2010-03-11 14:30:00,25.43,25.46,25.41,25.45,301000.0,22.7363,22.7631,22.7184,22.7541,301000.0
2010-03-11 15:00:00,25.46,25.5,25.45,25.46,350000.0,22.7631,22.7988,22.7541,22.7631,350000.0
2010-03-11 15:30:00,25.46,25.53,25.45,25.51,980200.0,22.7631,22.8257,22.7541,22.8078,980200.0
2010-03-12 09:30:00,25.54,25.55,25.35,25.42,525800.0,22.8346,22.8435,22.6647,22.7273,525800.0
2010-03-12 10:00:00,25.41,25.45,25.34,25.41,609000.0,22.7184,22.7541,22.6558,22.7184,609000.0
2010-03-12 10:30:00,25.41,25.43,25.39,25.42,320800.0,22.7184,22.7363,22.7005,22.7273,320800.0
2010-03-12 11:00:00,25.41,25.52,25.4,25.48,278600.0,22.7184,22.8167,22.7094,22.781,278600.0
2010-03-12 11:30:00,25.48,25.5,25.43,25.46,177000.0,22.781,22.7988,22.7363,22.7631,177000.0
2010-03-12 12:00:00,25.45,25.48,25.42,25.42,181600.0,22.7541,22.781,22.7273,22.7273,181600.0
2010-03-12 12:30:00,25.42,25.45,25.4,25.43,283400.0,22.7273,22.7541,22.7094,22.7363,283400.0
2010-03-12 13:00:00,25.43,25.46,25.42,25.44,151400.0,22.7363,22.7631,22.7273,22.7452,151400.0
2010-03-12 13:30:00,25.44,25.46,25.43,25.45,151400.0,22.7452,22.7631,22.7363,22.7541,151400.0
2010-03-12 14:00:00,25.45,25.48,25.43,25.43,138800.0,22.7541,22.781,22.7363,22.7363,138800.0
2010-03-12 14:30:00,25.42,25.45,25.41,25.43,182400.0,22.7273,22.7541,22.7184,22.7363,182400.0
2010-03-12 15:00:00,25.43,25.45,25.4,25.41,222200.0,22.7363,22.7541,22.7094,22.7184,222200.0
2010-03-12 15:30:00,25.41,25.47,25.4,25.4,573000.0,22.7184,22.772,22.7094,22.7094,573000.0
2010-03-15 09:30:00,25.36,25.46,25.23,25.24,532800.0,22.6737,22.7631,22.5574,22.5664,532800.0
2010-03-15 10:00:00,25.24,25.32,25.18,25.25,392000.0,22.5664,22.6379,22.5127,22.5753,392000.0
2010-03-15 10:30:00,25.24,25.36,25.23,25.32,293600.0,22.5664,22.6737,22.5574,22.6379,293600.0
2010-03-15 11:00:00,25.32,25.34,25.18,25.25,245400.0,22.6379,22.6558,22.5127,22.5753,245400.0
2010-03-15 11:30:00,25.25,25.3,25.22,25.24,142400.0,22.5753,22.62,22.5485,22.5664,142400.0
2010-03-15 12:00:00,25.23,25.28,25.2,25.25,187400.0,22.5574,22.6021,22.5306,22.5753,187400.0
2010-03-15 12:30:00,25.25,25.25,25.18,25.18,202000.0,22.5753,22.5753,22.5127,22.5127,202000.0
2010-03-15 13:00:00,25.18,25.24,25.17,25.22,232600.0,22.5127,22.5664,22.5038,22.5485,232600.0
2010-03-15 13:30:00,25.22,25.25,25.21,25.22,154800.0,22.5485,22.5753,22.5396,22.5485,154800.0
2010-03-15 14:00:00,25.22,25.29,25.21,25.24,454600.0,22.5485,22.6111,22.5396,22.5664,454600.0
2010-03-15 14:30:00,25.23,25.29,25.22,25.29,395200.0,22.5574,22.6111,22.5485,22.6111,395200.0
2010-03-15 15:00:00,25.29,25.39,25.29,25.39,415600.0,22.6111,22.7005,22.6111,22.7005,415600.0
2010-03-15 15:30:00,25.39,25.44,25.37,25.4,712800.0,22.7005,22.7452,22.6826,22.7094,712800.0
2010-03-16 09:30:00,25.48,25.53,25.4,25.5,467800.0,22.781,22.8257,22.7094,22.7988,467800.0
2010-03-16 10:00:00,25.5,25.5,25.43,25.48,328800.0,22.7988,22.7988,22.7363,22.781,328800.0
2010-03-16 10:30:00,25.48,25.61,25.48,25.59,319200.0,22.781,22.8972,22.781,22.8793,319200.0
2010-03-16 11:00:00,25.59,25.61,25.54,25.57,266000.0,22.8793,22.8972,22.8346,22.8614,266000.0
2010-03-16 11:30:00,25.57,25.58,25.49,25.51,356200.0,22.8614,22.8704,22.7899,22.8078,356200.0
2010-03-16 12:00:00,25.51,25.53,25.47,25.49,174000.0,22.8078,22.8257,22.772,22.7899,174000.0
2010-03-16 12:30:00,25.49,25.5,25.48,25.5,158000.0,22.7899,22.7988,22.781,22.7988,158000.0
2010-03-16 13:00:00,25.49,25.51,25.48,25.5,219800.0,22.7899,22.8078,22.781,22.7988,219800.0
2010-03-16 13:30:00,25.5,25.53,25.46,25.53,263400.0,22.7988,22.8257,22.7631,22.8257,263400.0
2010-03-16 14:00:00,25.52,25.59,25.49,25.56,531800.0,22.8167,22.8793,22.7899,22.8525,531800.0
2010-03-16 14:30:00,25.57,25.57,25.5,25.52,480600.0,22.8614,22.8614,22.7988,22.8167,480600.0
2010-03-16 15:00:00,25.52,25.55,25.5,25.54,340800.0,22.8167,22.8435,22.7988,22.8346,340800.0
2010-03-16 15:30:00,25.54,25.64,25.53,25.63,940600.0,22.8346,22.924,22.8257,22.9151,940600.0
2010-03-17 09:30:00,25.66,25.82,25.66,25.78,395000.0,22.9419,23.0849,22.9419,23.0492,395000.0
2010-03-17 10:00:00,25.79,25.84,25.74,25.8,278000.0,23.0581,23.1028,23.0134,23.0671,278000.0
2010-03-17 10:30:00,25.81,25.93,25.8,25.92,357600.0,23.076,23.1833,23.0671,23.1744,357600.0
2010-03-17 11:00:00,25.93,25.94,25.88,25.93,286000.0,23.1833,23.1922,23.1386,23.1833,286000.0
2010-03-17 11:30:00,25.93,25.93,25.89,25.9,199800.0,23.1833,23.1833,23.1475,23.1565,199800.0
2010-03-17 12:00:00,25.91,25.92,25.87,25.91,159200.0,23.1654,23.1744,23.1297,23.1654,159200.0
2010-03-17 12:30:00,25.91,25.94,25.89,25.93,142000.0,23.1654,23.1922,23.1475,23.1833,142000.0
2010-03-17 13:00:00,25.93,25.97,25.92,25.95,140600.0,23.1833,23.2191,23.1744,23.2012,140600.0
2010-03-17 13:30:00,25.96,26.01,25.93,25.95,243400.0,23.2101,23.2548,23.1833,23.2012,243400.0
2010-03-17 14:00:00,25.95,25.97,25.93,25.95,140600.0,23.2012,23.2191,23.1833,23.2012,140600.0
2010-03-17 14:30:00,25.95,25.95,25.82,25.83,458400.0,23.2012,23.2012,23.0849,23.0939,458400.0
2010-03-17 15:00:00,25.83,25.86,25.77,25.79,291600.0,23.0939,23.1207,23.0402,23.0581,291600.0
2010-03-17 15:30:00,25.79,25.84,25.77,25.83,876200.0,23.0581,23.1028,23.0402,23.0939,876200.0
2010-03-18 09:30:00,25.8,25.82,25.71,25.75,390000.0,23.0671,23.0849,22.9866,23.0224,390000.0
2010-03-18 10:00:00,25.76,25.83,25.74,25.78,278000.0,23.0313,23.0939,23.0134,23.0492,278000.0
2010-03-18 10:30:00,25.78,25.8,25.73,25.73,256600.0,23.0492,23.0671,23.0045,23.0045,256600.0
2010-03-18 11:00:00,25.74,25.82,25.73,25.79,135800.0,23.0134,23.0849,23.0045,23.0581,135800.0
2010-03-18 11:30:00,25.8,25.81,25.73,25.79,229800.0,23.0671,23.076,23.0045,23.0581,229800.0
2010-03-18 12:00:00,25.79,25.81,25.73,25.8,249000.0,23.0581,23.076,23.0045,23.0671,249000.0
2010-03-18 12:30:00,25.8,25.81,25.75,25.78,150400.0,23.0671,23.076,23.0224,23.0492,150400.0
2010-03-18 13:00:00,25.78,25.82,25.78,25.79,107600.0,23.0492,23.0849,23.0492,23.0581,107600.0
2010-03-18 13:30:00,25.78,25.83,25.78,25.82,171600.0,23.0492,23.0939,23.0492,23.0849,171600.0
2010-03-18 14:00:00,25.83,25.84,25.79,25.82,162600.0,23.0939,23.1028,23.0581,23.0849,162600.0
2010-03-18 14:30:00,25.82,25.88,25.82,25.88,437400.0,23.0849,23.1386,23.0849,23.1386,437400.0
2010-03-18 15:00:00,25.88,25.93,25.86,25.9,387600.0,23.1386,23.1833,23.1207,23.1565,387600.0
2010-03-18 15:30:00,25.9,25.96,25.88,25.92,732000.0,23.1565,23.2101,23.1386,23.1744,732000.0
2010-03-19 09:30:00,26.06,26.11,25.55,25.64,2683600.0,23.2995,23.3442,22.8435,22.924,2683600.0
2010-03-19 10:00:00,25.65,25.65,25.49,25.5,847600.0,22.933,22.933,22.7899,22.7988,847600.0
2010-03-19 10:30:00,25.5,25.58,25.5,25.53,466200.0,22.7988,22.8704,22.7988,22.8257,466200.0
2010-03-19 11:00:00,25.53,25.58,25.51,25.56,585800.0,22.8257,22.8704,22.8078,22.8525,585800.0
2010-03-19 11:30:00,25.56,25.63,25.55,25.59,345600.0,22.8525,22.9151,22.8435,22.8793,345600.0
2010-03-19 12:00:00,25.59,25.63,25.57,25.6,435600.0,22.8793,22.9151,22.8614,22.8883,435600.0
2010-03-19 12:30:00,25.6,25.61,25.57,25.58,269000.0,22.8883,22.8972,22.8614,22.8704,269000.0
2010-03-19 13:00:00,25.58,25.61,25.57,25.61,133800.0,22.8704,22.8972,22.8614,22.8972,133800.0
2010-03-19 13:30:00,25.61,25.63,25.57,25.63,414600.0,22.8972,22.9151,22.8614,22.9151,414600.0
2010-03-19 14:00:00,25.63,25.63,25.58,25.58,354600.0,22.9151,22.9151,22.8704,22.8704,354600.0
2010-03-19 14:30:00,25.58,25.59,25.55,25.56,489200.0,22.8704,22.8793,22.8435,22.8525,489200.0
2010-03-19 15:00:00,25.56,25.62,25.56,25.6,762400.0,22.8525,22.9061,22.8525,22.8883,762400.0
2010-03-19 15:30:00,25.6,25.67,25.55,25.63,1296200.0,22.8883,22.9508,22.8435,22.9151,1296200.0
2010-03-22 09:30:00,25.51,25.89,25.5,25.86,555200.0,22.8078,23.1475,22.7988,23.1207,555200.0
2010-03-22 10:00:00,25.85,25.94,25.84,25.92,397800.0,23.1118,23.1922,23.1028,23.1744,397800.0
2010-03-22 10:30:00,25.92,25.98,25.91,25.93,206400.0,23.1744,23.228,23.1654,23.1833,206400.0
2010-03-22 11:00:00,25.93,26.0,25.92,25.96,241600.0,23.1833,23.2459,23.1744,23.2101,241600.0
2010-03-22 11:30:00,25.95,25.97,25.92,25.94,224400.0,23.2012,23.2191,23.1744,23.1922,224400.0
2010-03-22 12:00:00,25.94,25.94,25.88,25.9,238800.0,23.1922,23.1922,23.1386,23.1565,238800.0
2010-03-22 12:30:00,25.91,25.93,25.89,25.91,221600.0,23.1654,23.1833,23.1475,23.1654,221600.0
2010-03-22 13:00:00,25.91,25.93,25.91,25.92,280000.0,23.1654,23.1833,23.1654,23.1744,280000.0
2010-03-22 13:30:00,25.91,25.93,25.9,25.9,163200.0,23.1654,23.1833,23.1565,23.1565,163200.0
2010-03-22 14:00:00,25.9,25.93,25.89,25.92,220600.0,23.1565,23.1833,23.1475,23.1744,220600.0
2010-03-22 14:30:00,25.93,26.01,25.93,25.96,230600.0,23.1833,23.2548,23.1833,23.2101,230600.0
2010-03-22 15:00:00,25.96,26.0,25.94,25.96,254200.0,23.2101,23.2459,23.1922,23.2101,254200.0
2010-03-22 15:30:00,25.97,25.98,25.91,25.92,816600.0,23.2191,23.228,23.1654,23.1744,816600.0
2010-03-23 09:30:00,26.05,26.07,25.84,25.92,518400.0,23.2906,23.3085,23.1028,23.1744,518400.0
2010-03-23 10:00:00,25.91,26.05,25.85,26.0,600600.0,23.1654,23.2906,23.1118,23.2459,600600.0
2010-03-23 10:30:00,26.0,26.02,25.88,25.9,441000.0,23.2459,23.2638,23.1386,23.1565,441000.0
2010-03-23 11:00:00,25.9,25.94,25.83,25.93,388400.0,23.1565,23.1922,23.0939,23.1833,388400.0
2010-03-23 11:30:00,25.93,25.99,25.92,25.97,310200.0,23.1833,23.2369,23.1744,23.2191,310200.0
2010-03-23 12:00:00,25.97,26.02,25.95,26.01,351600.0,23.2191,23.2638,23.2012,23.2548,351600.0
2010-03-23 12:30:00,26.0,26.02,25.98,25.99,272600.0,23.2459,23.2638,23.228,23.2369,272600.0
2010-03-23 13:00:00,26.0,26.08,25.98,26.08,385000.0,23.2459,23.3174,23.228,23.3174,385000.0
2010-03-23 13:30:00,26.08,26.11,26.06,26.06,295200.0,23.3174,23.3442,23.2995,23.2995,295200.0
2010-03-23 14:00:00,26.06,26.16,26.06,26.15,474000.0,23.2995,23.3889,23.2995,23.38,474000.0
2010-03-23 14:30:00,26.15,26.19,26.11,26.15,455000.0,23.38,23.4158,23.3442,23.38,455000.0
2010-03-23 15:00:00,26.14,26.32,26.14,26.31,787800.0,23.3711,23.532,23.3711,23.523,787800.0
2010-03-23 15:30:00,26.31,26.31,26.22,26.25,995000.0,23.523,23.523,23.4426,23.4694,995000.0
2010-03-24 09:30:00,26.2,26.34,26.15,26.15,518400.0,23.4247,23.5499,23.38,23.38,518400.0
2010-03-24 10:00:00,26.15,26.17,26.11,26.17,410200.0,23.38,23.3979,23.3442,23.3979,410200.0
2010-03-24 10:30:00,26.17,26.22,26.12,26.13,724600.0,23.3979,23.4426,23.3532,23.3621,724600.0
2010-03-24 11:00:00,26.13,26.15,25.99,26.05,440600.0,23.3621,23.38,23.2369,23.2906,440600.0
2010-03-24 11:30:00,26.05,26.11,26.02,26.07,382200.0,23.2906,23.3442,23.2638,23.3085,382200.0
2010-03-24 12:00:00,26.06,26.08,26.05,26.07,178400.0,23.2995,23.3174,23.2906,23.3085,178400.0
2010-03-24 12:30:00,26.07,26.11,26.05,26.08,214200.0,23.3085,23.3442,23.2906,23.3174,214200.0
2010-03-24 13:00:00,26.08,26.09,26.0,26.02,305600.0,23.3174,23.3263,23.2459,23.2638,305600.0
2010-03-24 13:30:00,26.02,26.09,26.01,26.08,296400.0,23.2638,23.3263,23.2548,23.3174,296400.0
2010-03-24 14:00:00,26.09,26.09,26.04,26.04,527400.0,23.3263,23.3263,23.2816,23.2816,527400.0
2010-03-24 14:30:00,26.04,26.05,25.97,25.98,290000.0,23.2816,23.2906,23.2191,23.228,290000.0
2010-03-24 15:00:00,25.99,26.03,25.95,25.98,351800.0,23.2369,23.2727,23.2012,23.228,351800.0
2010-03-24 15:30:00,25.98,26.06,25.96,25.96,598600.0,23.228,23.2995,23.2101,23.2101,598600.0
2010-03-25 09:30:00,26.09,26.15,25.83,25.89,576800.0,23.3263,23.38,23.0939,23.1475,576800.0
2010-03-25 10:00:00,25.89,25.95,25.8,25.82,433800.0,23.1475,23.2012,23.0671,23.0849,433800.0
2010-03-25 10:30:00,25.82,25.89,25.76,25.88,443000.0,23.0849,23.1475,23.0313,23.1386,443000.0
2010-03-25 11:00:00,25.88,26.03,25.86,26.0,310800.0,23.1386,23.2727,23.1207,23.2459,310800.0
2010-03-25 11:30:00,26.0,26.11,26.0,26.11,176400.0,23.2459,23.3442,23.2459,23.3442,176400.0
2010-03-25 12:00:00,26.11,26.16,26.1,26.13,432400.0,23.3442,23.3889,23.3353,23.3621,432400.0
2010-03-25 12:30:00,26.13,26.15,26.11,26.13,314600.0,23.3621,23.38,23.3442,23.3621,314600.0
2010-03-25 13:00:00,26.13,26.16,26.1,26.11,224600.0,23.3621,23.3889,23.3353,23.3442,224600.0
2010-03-25 13:30:00,26.11,26.11,25.96,25.99,344000.0,23.3442,23.3442,23.2101,23.2369,344000.0
2010-03-25 14:00:00,26.0,26.02,25.89,25.91,227400.0,23.2459,23.2638,23.1475,23.1654,227400.0
2010-03-25 14:30:00,25.91,25.93,25.82,25.88,318600.0,23.1654,23.1833,23.0849,23.1386,318600.0
2010-03-25 15:00:00,25.88,25.93,25.86,25.86,487600.0,23.1386,23.1833,23.1207,23.1207,487600.0
2010-03-25 15:30:00,25.86,25.88,25.7,25.73,1064800.0,23.1207,23.1386,22.9777,23.0045,1064800.0
2010-03-26 09:30:00,25.71,25.88,25.66,25.7,610800.0,22.9866,23.1386,22.9419,22.9777,610800.0
2010-03-26 10:00:00,25.7,25.74,25.64,25.66,565600.0,22.9777,23.0134,22.924,22.9419,565600.0
2010-03-26 10:30:00,25.66,25.7,25.6,25.64,271400.0,22.9419,22.9777,22.8883,22.924,271400.0
2010-03-26 11:00:00,25.64,25.69,25.64,25.64,309600.0,22.924,22.9687,22.924,22.924,309600.0
2010-03-26 11:30:00,25.65,25.66,25.61,25.61,175600.0,22.933,22.9419,22.8972,22.8972,175600.0
2010-03-26 12:00:00,25.61,25.65,25.55,25.56,369600.0,22.8972,22.933,22.8435,22.8525,369600.0
2010-03-26 12:30:00,25.56,25.59,25.51,25.53,362000.0,22.8525,22.8793,22.8078,22.8257,362000.0
2010-03-26 13:00:00,25.52,25.55,25.44,25.5,371800.0,22.8167,22.8435,22.7452,22.7988,371800.0
2010-03-26 13:30:00,25.5,25.53,25.45,25.46,186600.0,22.7988,22.8257,22.7541,22.7631,186600.0
2010-03-26 14:00:00,25.45,25.53,25.41,25.53,237600.0,22.7541,22.8257,22.7184,22.8257,237600.0
2010-03-26 14:30:00,25.53,25.54,25.45,25.46,195400.0,22.8257,22.8346,22.7541,22.7631,195400.0
2010-03-26 15:00:00,25.46,25.5,25.43,25.49,328600.0,22.7631,22.7988,22.7363,22.7899,328600.0
2010-03-26 15:30:00,25.49,25.56,25.47,25.54,699600.0,22.7899,22.8525,22.772,22.8346,699600.0
2010-03-29 09:30:00,25.68,25.7,25.56,25.6,429800.0,22.9598,22.9777,22.8525,22.8883,429800.0
2010-03-29 10:00:00,25.6,25.62,25.56,25.58,383000.0,22.8883,22.9061,22.8525,22.8704,383000.0
2010-03-29 10:30:00,25.58,25.61,25.57,25.59,284200.0,22.8704,22.8972,22.8614,22.8793,284200.0
2010-03-29 11:00:00,25.58,25.61,25.56,25.56,227200.0,22.8704,22.8972,22.8525,22.8525,227200.0
2010-03-29 11:30:00,25.56,25.6,25.53,25.58,156400.0,22.8525,22.8883,22.8257,22.8704,156400.0
2010-03-29 12:00:00,25.59,25.61,25.56,25.6,151200.0,22.8793,22.8972,22.8525,22.8883,151200.0
2010-03-29 12:30:00,25.6,25.6,25.49,25.5,306000.0,22.8883,22.8883,22.7899,22.7988,306000.0
2010-03-29 13:00:00,25.5,25.53,25.5,25.5,173800.0,22.7988,22.8257,22.7988,22.7988,173800.0
2010-03-29 13:30:00,25.5,25.52,25.45,25.52,207200.0,22.7988,22.8167,22.7541,22.8167,207200.0
2010-03-29 14:00:00,25.51,25.52,25.43,25.45,197400.0,22.8078,22.8167,22.7363,22.7541,197400.0
2010-03-29 14:30:00,25.45,25.55,25.43,25.54,424400.0,22.7541,22.8435,22.7363,22.8346,424400.0
2010-03-29 15:00:00,25.54,25.61,25.54,25.6,280800.0,22.8346,22.8972,22.8346,22.8883,280800.0
2010-03-29 15:30:00,25.6,25.6,25.55,25.58,428800.0,22.8883,22.8883,22.8435,22.8704,428800.0
2010-03-30 09:30:00,25.57,25.79,25.52,25.78,393400.0,22.8614,23.0581,22.8167,23.0492,393400.0
2010-03-30 10:00:00,25.78,25.83,25.56,25.61,278000.0,23.0492,23.0939,22.8525,22.8972,278000.0
2010-03-30 10:30:00,25.61,25.71,25.61,25.65,259600.0,22.8972,22.9866,22.8972,22.933,259600.0
2010-03-30 11:00:00,25.65,25.65,25.51,25.56,451200.0,22.933,22.933,22.8078,22.8525,451200.0
2010-03-30 11:30:00,25.56,25.69,25.54,25.68,240800.0,22.8525,22.9687,22.8346,22.9598,240800.0
2010-03-30 12:00:00,25.69,25.72,25.65,25.71,269200.0,22.9687,22.9955,22.933,22.9866,269200.0
2010-03-30 12:30:00,25.72,25.77,25.71,25.77,123800.0,22.9955,23.0402,22.9866,23.0402,123800.0
2010-03-30 13:00:00,25.77,25.77,25.7,25.72,239600.0,23.0402,23.0402,22.9777,22.9955,239600.0
2010-03-30 13:30:00,25.72,25.73,25.66,25.7,261800.0,22.9955,23.0045,22.9419,22.9777,261800.0
2010-03-30 14:00:00,25.7,25.7,25.63,25.66,158200.0,22.9777,22.9777,22.9151,22.9419,158200.0
2010-03-30 14:30:00,25.66,25.71,25.66,25.7,176200.0,22.9419,22.9866,22.9419,22.9777,176200.0
2010-03-30 15:00:00,25.7,25.71,25.67,25.71,220200.0,22.9777,22.9866,22.9508,22.9866,220200.0
2010-03-30 15:30:00,25.71,25.75,25.7,25.73,506400.0,22.9866,23.0224,22.9777,23.0045,506400.0
2010-03-31 09:30:00,25.58,25.7,25.5,25.52,452400.0,22.8704,22.9777,22.7988,22.8167,452400.0
2010-03-31 10:00:00,25.53,25.67,25.52,25.63,190000.0,22.8257,22.9508,22.8167,22.9151,190000.0
2010-03-31 10:30:00,25.63,25.67,25.56,25.6,191200.0,22.9151,22.9508,22.8525,22.8883,191200.0
2010-03-31 11:00:00,25.6,25.6,25.5,25.54,250000.0,22.8883,22.8883,22.7988,22.8346,250000.0
2010-03-31 11:30:00,25.53,25.67,25.52,25.64,211200.0,22.8257,22.9508,22.8167,22.924,211200.0
2010-03-31 12:00:00,25.63,25.69,25.62,25.66,122800.0,22.9151,22.9687,22.9061,22.9419,122800.0
2010-03-31 12:30:00,25.66,25.68,25.63,25.64,161000.0,22.9419,22.9598,22.9151,22.924,161000.0
2010-03-31 13:00:00,25.65,25.7,25.63,25.7,154800.0,22.933,22.9777,22.9151,22.9777,154800.0
2010-03-31 13:30:00,25.7,25.7,25.65,25.67,196800.0,22.9777,22.9777,22.933,22.9508,196800.0
2010-03-31 14:00:00,25.67,25.72,25.65,25.68,195400.0,22.9508,22.9955,22.933,22.9598,195400.0
2010-03-31 14:30:00,25.68,25.69,25.53,25.55,226200.0,22.9598,22.9687,22.8257,22.8435,226200.0
2010-03-31 15:00:00,25.55,25.58,25.5,25.57,348600.0,22.8435,22.8704,22.7988,22.8614,348600.0
2010-03-31 15:30:00,25.57,25.58,25.45,25.5,918600.0,22.8614,22.8704,22.7541,22.7988,918600.0
2010-04-01 09:30:00,25.61,25.65,25.49,25.59,961400.0,22.8972,22.933,22.7899,22.8793,961400.0
2010-04-01 10:00:00,25.59,25.64,25.58,25.58,463200.0,22.8793,22.924,22.8704,22.8704,463200.0
2010-04-01 10:30:00,25.59,25.59,25.48,25.5,604600.0,22.8793,22.8793,22.781,22.7988,604600.0
2010-04-01 11:00:00,25.5,25.5,25.38,25.47,251600.0,22.7988,22.7988,22.6916,22.772,251600.0
2010-04-01 11:30:00,25.47,25.48,25.35,25.36,321600.0,22.772,22.781,22.6647,22.6737,321600.0
2010-04-01 12:00:00,25.36,25.4,25.36,25.38,210800.0,22.6737,22.7094,22.6737,22.6916,210800.0
2010-04-01 12:30:00,25.37,25.41,25.36,25.41,169000.0,22.6826,22.7184,22.6737,22.7184,169000.0
2010-04-01 13:00:00,25.41,25.42,25.37,25.42,118400.0,22.7184,22.7273,22.6826,22.7273,118400.0
2010-04-01 13:30:00,25.41,25.44,25.27,25.3,401600.0,22.7184,22.7452,22.5932,22.62,401600.0
2010-04-01 14:00:00,25.29,25.3,25.23,25.25,298600.0,22.6111,22.62,22.5574,22.5753,298600.0
2010-04-01 14:30:00,25.25,25.26,25.13,25.26,491000.0,22.5753,22.5843,22.468,22.5843,491000.0
2010-04-01 15:00:00,25.25,25.33,25.25,25.31,365200.0,22.5753,22.6469,22.5753,22.629,365200.0
2010-04-01 15:30:00,25.31,25.41,25.31,25.41,638200.0,22.629,22.7184,22.629,22.7184,638200.0
2010-04-05 09:30:00,25.57,25.86,25.46,25.84,501400.0,22.8614,23.1207,22.7631,23.1028,501400.0
2010-04-05 10:00:00,25.84,25.94,25.79,25.89,485400.0,23.1028,23.1922,23.0581,23.1475,485400.0
2010-04-05 10:30:00,25.89,26.07,25.89,26.05,344000.0,23.1475,23.3085,23.1475,23.2906,344000.0
2010-04-05 11:00:00,26.05,26.11,26.04,26.11,356600.0,23.2906,23.3442,23.2816,23.3442,356600.0
2010-04-05 11:30:00,26.11,26.11,25.99,25.99,375000.0,23.3442,23.3442,23.2369,23.2369,375000.0
2010-04-05 12:00:00,26.0,26.01,25.95,25.99,226800.0,23.2459,23.2548,23.2012,23.2369,226800.0
2010-04-05 12:30:00,25.99,26.07,25.99,26.06,197600.0,23.2369,23.3085,23.2369,23.2995,197600.0
2010-04-05 13:00:00,26.06,26.07,26.02,26.07,158200.0,23.2995,23.3085,23.2638,23.3085,158200.0
2010-04-05 13:30:00,26.07,26.09,26.03,26.06,126000.0,23.3085,23.3263,23.2727,23.2995,126000.0
2010-04-05 14:00:00,26.06,26.08,26.04,26.07,133200.0,23.2995,23.3174,23.2816,23.3085,133200.0
2010-04-05 14:30:00,26.08,26.08,25.99,25.99,290000.0,23.3174,23.3174,23.2369,23.2369,290000.0
2010-04-05 15:00:00,25.99,26.07,25.98,26.04,318200.0,23.2369,23.3085,23.228,23.2816,318200.0
2010-04-05 15:30:00,26.04,26.05,25.97,25.98,1357600.0,23.2816,23.2906,23.2191,23.228,1357600.0
2010-04-06 09:30:00,25.79,26.0,25.77,26.0,359000.0,23.0581,23.2459,23.0402,23.2459,359000.0
2010-04-06 10:00:00,26.0,26.09,25.99,26.07,327800.0,23.2459,23.3263,23.2369,23.3085,327800.0
2010-04-06 10:30:00,26.07,26.09,26.05,26.07,305600.0,23.3085,23.3263,23.2906,23.3085,305600.0
2010-04-06 11:00:00,26.07,26.11,26.05,26.07,305000.0,23.3085,23.3442,23.2906,23.3085,305000.0
2010-04-06 11:30:00,26.07,26.11,26.05,26.11,257800.0,23.3085,23.3442,23.2906,23.3442,257800.0
2010-04-06 12:00:00,26.11,26.16,26.11,26.16,225600.0,23.3442,23.3889,23.3442,23.3889,225600.0
2010-04-06 12:30:00,26.16,26.17,26.13,26.17,281000.0,23.3889,23.3979,23.3621,23.3979,281000.0
2010-04-06 13:00:00,26.16,26.22,26.16,26.2,215400.0,23.3889,23.4426,23.3889,23.4247,215400.0
2010-04-06 13:30:00,26.2,26.21,26.14,26.15,336400.0,23.4247,23.4336,23.3711,23.38,336400.0
2010-04-06 14:00:00,26.16,26.29,26.16,26.28,343000.0,23.3889,23.5052,23.3889,23.4962,343000.0
2010-04-06 14:30:00,26.28,26.31,26.24,26.25,235400.0,23.4962,23.523,23.4605,23.4694,235400.0
2010-04-06 15:00:00,26.25,26.25,26.15,26.16,440000.0,23.4694,23.4694,23.38,23.3889,440000.0
2010-04-06 15:30:00,26.16,26.18,26.1,26.11,736200.0,23.3889,23.4068,23.3353,23.3442,736200.0
2010-04-07 09:30:00,26.05,26.05,25.62,25.62,1166000.0,23.2906,23.2906,22.9061,22.9061,1166000.0
2010-04-07 10:00:00,25.63,25.79,25.62,25.71,428000.0,22.9151,23.0581,22.9061,22.9866,428000.0
2010-04-07 10:30:00,25.71,25.73,25.52,25.54,511600.0,22.9866,23.0045,22.8167,22.8346,511600.0
2010-04-07 11:00:00,25.54,25.67,25.5,25.67,511600.0,22.8346,22.9508,22.7988,22.9508,511600.0
2010-04-07 11:30:00,25.67,25.78,25.67,25.73,437400.0,22.9508,23.0492,22.9508,23.0045,437400.0
2010-04-07 12:00:00,25.74,25.75,25.68,25.69,217200.0,23.0134,23.0224,22.9598,22.9687,217200.0
2010-04-07 12:30:00,25.68,25.73,25.66,25.72,137600.0,22.9598,23.0045,22.9419,22.9955,137600.0
2010-04-07 13:00:00,25.73,25.74,25.7,25.73,245600.0,23.0045,23.0134,22.9777,23.0045,245600.0
2010-04-07 13:30:00,25.73,25.74,25.63,25.63,305000.0,23.0045,23.0134,22.9151,22.9151,305000.0
2010-04-07 14:00:00,25.64,25.65,25.59,25.63,319200.0,22.924,22.933,22.8793,22.9151,319200.0
2010-04-07 14:30:00,25.62,25.66,25.59,25.63,333600.0,22.9061,22.9419,22.8793,22.9151,333600.0
2010-04-07 15:00:00,25.63,25.63,25.47,25.5,617000.0,22.9151,22.9151,22.772,22.7988,617000.0
2010-04-07 15:30:00,25.5,25.58,25.49,25.56,911400.0,22.7988,22.8704,22.7899,22.8525,911400.0
2010-04-08 09:30:00,25.36,25.48,25.1,25.13,512800.0,22.6737,22.781,22.4412,22.468,512800.0
2010-04-08 10:00:00,25.12,25.23,25.1,25.23,391600.0,22.4591,22.5574,22.4412,22.5574,391600.0
2010-04-08 10:30:00,25.23,25.33,25.23,25.26,172400.0,22.5574,22.6469,22.5574,22.5843,172400.0
2010-04-08 11:00:00,25.26,25.3,25.25,25.28,156400.0,22.5843,22.62,22.5753,22.6021,156400.0
2010-04-08 11:30:00,25.28,25.32,25.25,25.32,204400.0,22.6021,22.6379,22.5753,22.6379,204400.0
2010-04-08 12:00:00,25.32,25.48,25.32,25.47,299200.0,22.6379,22.781,22.6379,22.772,299200.0
2010-04-08 12:30:00,25.47,25.54,25.45,25.53,248000.0,22.772,22.8346,22.7541,22.8257,248000.0
2010-04-08 13:00:00,25.53,25.55,25.49,25.52,208600.0,22.8257,22.8435,22.7899,22.8167,208600.0
2010-04-08 13:30:00,25.52,25.57,25.46,25.47,218600.0,22.8167,22.8614,22.7631,22.772,218600.0
2010-04-08 14:00:00,25.48,25.57,25.48,25.57,232800.0,22.781,22.8614,22.781,22.8614,232800.0
2010-04-08 14:30:00,25.57,25.61,25.54,25.56,349200.0,22.8614,22.8972,22.8346,22.8525,349200.0
2010-04-08 15:00:00,25.57,25.58,25.48,25.5,528800.0,22.8614,22.8704,22.781,22.7988,528800.0
2010-04-08 15:30:00,25.5,25.53,25.43,25.45,746600.0,22.7988,22.8257,22.7363,22.7541,746600.0
2010-04-09 09:30:00,25.47,25.7,25.41,25.69,462200.0,22.772,22.9777,22.7184,22.9687,462200.0
2010-04-09 10:00:00,25.7,25.74,25.59,25.62,369400.0,22.9777,23.0134,22.8793,22.9061,369400.0
2010-04-09 10:30:00,25.61,25.68,25.57,25.59,596000.0,22.8972,22.9598,22.8614,22.8793,596000.0
2010-04-09 11:00:00,25.59,25.68,25.59,25.66,240000.0,22.8793,22.9598,22.8793,22.9419,240000.0
2010-04-09 11:30:00,25.66,25.71,25.64,25.68,210600.0,22.9419,22.9866,22.924,22.9598,210600.0
2010-04-09 12:00:00,25.67,25.7,25.65,25.68,280000.0,22.9508,22.9777,22.933,22.9598,280000.0
2010-04-09 12:30:00,25.68,25.69,25.66,25.68,126800.0,22.9598,22.9687,22.9419,22.9598,126800.0
2010-04-09 13:00:00,25.67,25.71,25.65,25.68,288200.0,22.9508,22.9866,22.933,22.9598,288200.0
2010-04-09 13:30:00,25.68,25.75,25.67,25.73,335600.0,22.9598,23.0224,22.9508,23.0045,335600.0
2010-04-09 14:00:00,25.73,25.73,25.68,25.68,359800.0,23.0045,23.0045,22.9598,22.9598,359800.0
2010-04-09 14:30:00,25.69,25.79,25.68,25.76,343200.0,22.9687,23.0581,22.9598,23.0313,343200.0
2010-04-09 15:00:00,25.76,25.8,25.72,25.8,293600.0,23.0313,23.0671,22.9955,23.0671,293600.0
2010-04-09 15:30:00,25.8,25.86,25.78,25.86,740000.0,23.0671,23.1207,23.0492,23.1207,740000.0
2010-04-12 09:30:00,25.94,25.98,25.81,25.84,479600.0,23.1922,23.228,23.076,23.1028,479600.0
2010-04-12 10:00:00,25.83,25.86,25.77,25.81,337400.0,23.0939,23.1207,23.0402,23.076,337400.0
2010-04-12 10:30:00,25.8,25.84,25.75,25.83,322400.0,23.0671,23.1028,23.0224,23.0939,322400.0
2010-04-12 11:00:00,25.83,25.94,25.83,25.93,376000.0,23.0939,23.1922,23.0939,23.1833,376000.0
2010-04-12 11:30:00,25.92,25.99,25.92,25.95,488200.0,23.1744,23.2369,23.1744,23.2012,488200.0
2010-04-12 12:00:00,25.94,25.95,25.91,25.95,245600.0,23.1922,23.2012,23.1654,23.2012,245600.0
2010-04-12 12:30:00,25.94,26.03,25.93,26.02,339000.0,23.1922,23.2727,23.1833,23.2638,339000.0
2010-04-12 13:00:00,26.03,26.09,26.03,26.07,279600.0,23.2727,23.3263,23.2727,23.3085,279600.0
2010-04-12 13:30:00,26.07,26.09,26.0,26.0,304400.0,23.3085,23.3263,23.2459,23.2459,304400.0
2010-04-12 14:00:00,26.0,26.0,25.97,25.98,429000.0,23.2459,23.2459,23.2191,23.228,429000.0
2010-04-12 14:30:00,25.97,26.0,25.95,26.0,308200.0,23.2191,23.2459,23.2012,23.2459,308200.0
2010-04-12 15:00:00,26.0,26.0,25.94,25.96,314000.0,23.2459,23.2459,23.1922,23.2101,314000.0
2010-04-12 15:30:00,25.96,25.99,25.93,25.98,1024800.0,23.2101,23.2369,23.1833,23.228,1024800.0
2010-04-13 09:30:00,26.15,27.18,26.11,27.05,3366200.0,23.38,24.3009,23.3442,24.1847,3366200.0
2010-04-13 10:00:00,27.04,27.15,26.96,26.96,2073000.0,24.1757,24.2741,24.1042,24.1042,2073000.0
2010-04-13 10:30:00,26.97,27.04,26.92,27.0,1010400.0,24.1131,24.1757,24.0684,24.14,1010400.0
2010-04-13 11:00:00,27.0,27.0,26.84,26.86,1143200.0,24.14,24.14,23.9969,24.0148,1143200.0
2010-04-13 11:30:00,26.86,26.91,26.85,26.89,461200.0,24.0148,24.0595,24.0058,24.0416,461200.0
2010-04-13 12:00:00,26.88,26.91,26.83,26.84,492600.0,24.0327,24.0595,23.988,23.9969,492600.0
2010-04-13 12:30:00,26.85,26.94,26.78,26.93,494400.0,24.0058,24.0863,23.9433,24.0774,494400.0
2010-04-13 13:00:00,26.93,26.94,26.88,26.89,348000.0,24.0774,24.0863,24.0327,24.0416,348000.0
2010-04-13 13:30:00,26.89,27.04,26.88,27.02,624200.0,24.0416,24.1757,24.0327,24.1578,624200.0
2010-04-13 14:00:00,27.01,27.03,26.92,26.94,324800.0,24.1489,24.1668,24.0684,24.0863,324800.0
2010-04-13 14:30:00,26.93,27.0,26.92,26.93,406000.0,24.0774,24.14,24.0684,24.0774,406000.0
2010-04-13 15:00:00,26.93,26.95,26.86,26.9,733800.0,24.0774,24.0952,24.0148,24.0505,733800.0
2010-04-13 15:30:00,26.9,26.93,26.83,26.83,2245000.0,24.0505,24.0774,23.988,23.988,2245000.0
2010-04-14 09:30:00,27.04,27.11,26.87,26.98,769800.0,24.1757,24.2383,24.0237,24.1221,769800.0
2010-04-14 10:00:00,26.98,27.07,26.93,26.94,504600.0,24.1221,24.2025,24.0774,24.0863,504600.0
2010-04-14 10:30:00,26.94,26.98,26.91,26.92,387400.0,24.0863,24.1221,24.0595,24.0684,387400.0
2010-04-14 11:00:00,26.91,27.0,26.88,26.98,452400.0,24.0595,24.14,24.0327,24.1221,452400.0
2010-04-14 11:30:00,26.98,26.99,26.92,26.96,197800.0,24.1221,24.131,24.0684,24.1042,197800.0
2010-04-14 12:00:00,26.97,27.02,26.95,26.99,299200.0,24.1131,24.1578,24.0952,24.131,299200.0
2010-04-14 12:30:00,26.99,27.02,26.97,26.98,286400.0,24.131,24.1578,24.1131,24.1221,286400.0
2010-04-14 13:00:00,26.98,26.99,26.92,26.95,295400.0,24.1221,24.131,24.0684,24.0952,295400.0
2010-04-14 13:30:00,26.94,26.96,26.9,26.92,229600.0,24.0863,24.1042,24.0505,24.0684,229600.0
2010-04-14 14:00:00,26.92,26.96,26.91,26.92,342200.0,24.0684,24.1042,24.0595,24.0684,342200.0
2010-04-14 14:30:00,26.91,26.94,26.86,26.88,547400.0,24.0595,24.0863,24.0148,24.0327,547400.0
2010-04-14 15:00:00,26.88,26.92,26.87,26.89,334800.0,24.0327,24.0684,24.0237,24.0416,334800.0
2010-04-14 15:30:00,26.88,26.99,26.88,26.97,1339000.0,24.0327,24.131,24.0327,24.1131,1339000.0
2010-04-15 09:30:00,26.86,26.9,26.66,26.68,629200.0,24.0148,24.0505,23.836,23.8538,629200.0
2010-04-15 10:00:00,26.69,26.75,26.65,26.73,532600.0,23.8628,23.9164,23.827,23.8986,532600.0
2010-04-15 10:30:00,26.73,26.84,26.72,26.72,401600.0,23.8986,23.9969,23.8896,23.8896,401600.0
2010-04-15 11:00:00,26.73,26.75,26.65,26.66,353600.0,23.8986,23.9164,23.827,23.836,353600.0
2010-04-15 11:30:00,26.66,26.72,26.63,26.66,344400.0,23.836,23.8896,23.8091,23.836,344400.0
2010-04-15 12:00:00,26.66,26.7,26.64,26.68,331600.0,23.836,23.8717,23.8181,23.8538,331600.0
2010-04-15 12:30:00,26.69,26.7,26.67,26.68,232000.0,23.8628,23.8717,23.8449,23.8538,232000.0
2010-04-15 13:00:00,26.68,26.76,26.68,26.76,255600.0,23.8538,23.9254,23.8538,23.9254,255600.0
2010-04-15 13:30:00,26.75,26.79,26.75,26.78,326800.0,23.9164,23.9522,23.9164,23.9433,326800.0
2010-04-15 14:00:00,26.79,26.82,26.77,26.82,319800.0,23.9522,23.979,23.9343,23.979,319800.0
2010-04-15 14:30:00,26.82,26.87,26.81,26.85,331200.0,23.979,24.0237,23.9701,24.0058,331200.0
2010-04-15 15:00:00,26.85,26.86,26.82,26.83,432200.0,24.0058,24.0148,23.979,23.988,432200.0
2010-04-15 15:30:00,26.83,26.86,26.82,26.83,804800.0,23.988,24.0148,23.979,23.988,804800.0
2010-04-16 09:30:00,26.81,26.9,26.66,26.71,1099800.0,23.9701,24.0505,23.836,23.8807,1099800.0
2010-04-16 10:00:00,26.71,26.88,26.68,26.8,371200.0,23.8807,24.0327,23.8538,23.9611,371200.0
2010-04-16 10:30:00,26.8,26.85,26.69,26.7,905600.0,23.9611,24.0058,23.8628,23.8717,905600.0
2010-04-16 11:00:00,26.71,26.75,26.65,26.68,719400.0,23.8807,23.9164,23.827,23.8538,719400.0
2010-04-16 11:30:00,26.67,26.72,26.56,26.62,712400.0,23.8449,23.8896,23.7466,23.8002,712400.0
2010-04-16 12:00:00,26.62,26.62,26.53,26.56,413600.0,23.8002,23.8002,23.7197,23.7466,413600.0
2010-04-16 12:30:00,26.55,26.56,26.42,26.5,431600.0,23.7376,23.7466,23.6214,23.6929,431600.0
2010-04-16 13:00:00,26.5,26.54,26.43,26.44,267800.0,23.6929,23.7287,23.6303,23.6393,267800.0
2010-04-16 13:30:00,26.44,26.45,26.35,26.38,363600.0,23.6393,23.6482,23.5588,23.5856,363600.0
2010-04-16 14:00:00,26.38,26.52,26.38,26.5,519200.0,23.5856,23.7108,23.5856,23.6929,519200.0
2010-04-16 14:30:00,26.5,26.55,26.45,26.45,382400.0,23.6929,23.7376,23.6482,23.6482,382400.0
2010-04-16 15:00:00,26.45,26.48,26.41,26.43,385600.0,23.6482,23.675,23.6125,23.6303,385600.0
2010-04-16 15:30:00,26.42,26.5,26.37,26.39,1542800.0,23.6214,23.6929,23.5767,23.5946,1542800.0
2010-04-19 09:30:00,26.03,26.11,25.54,26.04,1137200.0,23.2727,23.3442,22.8346,23.2816,1137200.0
2010-04-19 10:00:00,26.05,26.09,26.0,26.05,528600.0,23.2906,23.3263,23.2459,23.2906,528600.0
2010-04-19 10:30:00,26.05,26.06,25.88,25.9,496600.0,23.2906,23.2995,23.1386,23.1565,496600.0
2010-04-19 11:00:00,25.9,25.93,25.79,25.84,489600.0,23.1565,23.1833,23.0581,23.1028,489600.0
2010-04-19 11:30:00,25.84,25.93,25.68,25.71,571200.0,23.1028,23.1833,22.9598,22.9866,571200.0
2010-04-19 12:00:00,25.71,25.75,25.67,25.68,429800.0,22.9866,23.0224,22.9508,22.9598,429800.0
2010-04-19 12:30:00,25.68,25.8,25.67,25.77,429800.0,22.9598,23.0671,22.9508,23.0402,429800.0
2010-04-19 13:00:00,25.77,25.8,25.73,25.75,742800.0,23.0402,23.0671,23.0045,23.0224,742800.0
2010-04-19 13:30:00,25.75,25.79,25.72,25.73,363000.0,23.0224,23.0581,22.9955,23.0045,363000.0
2010-04-19 14:00:00,25.73,25.92,25.72,25.89,473600.0,23.0045,23.1744,22.9955,23.1475,473600.0
2010-04-19 14:30:00,25.89,25.96,25.86,25.94,536600.0,23.1475,23.2101,23.1207,23.1922,536600.0
2010-04-19 15:00:00,25.94,26.07,25.94,26.05,761200.0,23.1922,23.3085,23.1922,23.2906,761200.0
2010-04-19 15:30:00,26.04,26.06,25.97,26.02,814600.0,23.2816,23.2995,23.2191,23.2638,814600.0
2010-04-20 09:30:00,26.24,26.33,26.08,26.1,856600.0,23.4605,23.5409,23.3174,23.3353,856600.0
2010-04-20 10:00:00,26.1,26.2,26.08,26.11,332600.0,23.3353,23.4247,23.3174,23.3442,332600.0
2010-04-20 10:30:00,26.11,26.35,26.1,26.26,760200.0,23.3442,23.5588,23.3353,23.4783,760200.0
2010-04-20 11:00:00,26.26,26.4,26.26,26.36,390600.0,23.4783,23.6035,23.4783,23.5677,390600.0
2010-04-20 11:30:00,26.36,26.54,26.35,26.48,346200.0,23.5677,23.7287,23.5588,23.675,346200.0
2010-04-20 12:00:00,26.49,26.55,26.44,26.48,291600.0,23.684,23.7376,23.6393,23.675,291600.0
2010-04-20 12:30:00,26.47,26.52,26.43,26.49,227000.0,23.6661,23.7108,23.6303,23.684,227000.0
2010-04-20 13:00:00,26.49,26.5,26.45,26.5,133400.0,23.684,23.6929,23.6482,23.6929,133400.0
2010-04-20 13:30:00,26.5,26.51,26.47,26.5,183800.0,23.6929,23.7019,23.6661,23.6929,183800.0
2010-04-20 14:00:00,26.5,26.5,26.4,26.46,377600.0,23.6929,23.6929,23.6035,23.6572,377600.0
2010-04-20 14:30:00,26.46,26.5,26.43,26.48,232600.0,23.6572,23.6929,23.6303,23.675,232600.0
2010-04-20 15:00:00,26.48,26.5,26.43,26.46,305000.0,23.675,23.6929,23.6303,23.6572,305000.0
2010-04-20 15:30:00,26.46,26.51,26.45,26.51,607200.0,23.6572,23.7019,23.6482,23.7019,607200.0
2010-04-21 09:30:00,26.42,26.43,26.21,26.34,398200.0,23.6214,23.6303,23.4336,23.5499,398200.0
2010-04-21 10:00:00,26.35,26.35,26.22,26.24,333400.0,23.5588,23.5588,23.4426,23.4605,333400.0
2010-04-21 10:30:00,26.23,26.33,26.16,26.25,380000.0,23.4515,23.5409,23.3889,23.4694,380000.0
2010-04-21 11:00:00,26.25,26.31,26.18,26.2,205800.0,23.4694,23.523,23.4068,23.4247,205800.0
2010-04-21 11:30:00,26.2,26.28,26.17,26.26,229000.0,23.4247,23.4962,23.3979,23.4783,229000.0
2010-04-21 12:00:00,26.27,26.32,26.25,26.29,134800.0,23.4873,23.532,23.4694,23.5052,134800.0
2010-04-21 12:30:00,26.29,26.36,26.28,26.34,169000.0,23.5052,23.5677,23.4962,23.5499,169000.0
2010-04-21 13:00:00,26.34,26.36,26.28,26.34,159400.0,23.5499,23.5677,23.4962,23.5499,159400.0
2010-04-21 13:30:00,26.34,26.38,26.33,26.37,190000.0,23.5499,23.5856,23.5409,23.5767,190000.0
2010-04-21 14:00:00,26.38,26.38,26.26,26.28,256800.0,23.5856,23.5856,23.4783,23.4962,256800.0
2010-04-21 14:30:00,26.28,26.29,26.24,26.29,179800.0,23.4962,23.5052,23.4605,23.5052,179800.0
2010-04-21 15:00:00,26.29,26.36,26.29,26.33,281200.0,23.5052,23.5677,23.5052,23.5409,281200.0
2010-04-21 15:30:00,26.33,26.43,26.3,26.39,1228400.0,23.5409,23.6303,23.5141,23.5946,1228400.0
2010-04-22 09:30:00,26.13,26.22,25.97,26.02,457200.0,23.3621,23.4426,23.2191,23.2638,457200.0
2010-04-22 10:00:00,26.01,26.18,26.0,26.13,374400.0,23.2548,23.4068,23.2459,23.3621,374400.0
2010-04-22 10:30:00,26.13,26.38,26.07,26.32,622600.0,23.3621,23.5856,23.3085,23.532,622600.0
2010-04-22 11:00:00,26.32,26.36,26.27,26.29,252600.0,23.532,23.5677,23.4873,23.5052,252600.0
2010-04-22 11:30:00,26.29,26.33,26.25,26.32,261400.0,23.5052,23.5409,23.4694,23.532,261400.0
2010-04-22 12:00:00,26.32,26.55,26.32,26.54,542000.0,23.532,23.7376,23.532,23.7287,542000.0
2010-04-22 12:30:00,26.53,26.6,26.53,26.58,224200.0,23.7197,23.7823,23.7197,23.7644,224200.0
2010-04-22 13:00:00,26.58,26.75,26.58,26.71,322600.0,23.7644,23.9164,23.7644,23.8807,322600.0
2010-04-22 13:30:00,26.71,26.73,26.66,26.71,200800.0,23.8807,23.8986,23.836,23.8807,200800.0
2010-04-22 14:00:00,26.72,26.77,26.64,26.76,214000.0,23.8896,23.9343,23.8181,23.9254,214000.0
2010-04-22 14:30:00,26.75,26.77,26.71,26.74,312400.0,23.9164,23.9343,23.8807,23.9075,312400.0
2010-04-22 15:00:00,26.75,26.87,26.72,26.86,349200.0,23.9164,24.0237,23.8896,24.0148,349200.0
2010-04-22 15:30:00,26.86,26.89,26.82,26.82,853000.0,24.0148,24.0416,23.979,23.979,853000.0
2010-04-23 09:30:00,26.95,27.0,26.81,26.86,1281400.0,24.0952,24.14,23.9701,24.0148,1281400.0
2010-04-23 10:00:00,26.87,26.98,26.82,26.82,641400.0,24.0237,24.1221,23.979,23.979,641400.0
2010-04-23 10:30:00,26.82,26.84,26.56,26.58,477000.0,23.979,23.9969,23.7466,23.7644,477000.0
2010-04-23 11:00:00,26.58,26.58,26.45,26.52,480800.0,23.7644,23.7644,23.6482,23.7108,480800.0
2010-04-23 11:30:00,26.51,26.57,26.47,26.54,226800.0,23.7019,23.7555,23.6661,23.7287,226800.0
2010-04-23 12:00:00,26.55,26.58,26.49,26.54,194400.0,23.7376,23.7644,23.684,23.7287,194400.0
2010-04-23 12:30:00,26.54,26.63,26.52,26.63,111400.0,23.7287,23.8091,23.7108,23.8091,111400.0
2010-04-23 13:00:00,26.61,26.62,26.55,26.58,198000.0,23.7913,23.8002,23.7376,23.7644,198000.0
2010-04-23 13:30:00,26.59,26.6,26.58,26.59,129000.0,23.7734,23.7823,23.7644,23.7734,129000.0
2010-04-23 14:00:00,26.59,26.59,26.5,26.5,308000.0,23.7734,23.7734,23.6929,23.6929,308000.0
2010-04-23 14:30:00,26.5,26.61,26.49,26.59,420400.0,23.6929,23.7913,23.684,23.7734,420400.0
2010-04-23 15:00:00,26.59,26.61,26.55,26.57,590800.0,23.7734,23.7913,23.7376,23.7555,590800.0
2010-04-23 15:30:00,26.58,26.68,26.58,26.66,842600.0,23.7644,23.8538,23.7644,23.836,842600.0
2010-04-26 09:30:00,26.77,26.77,26.54,26.71,547400.0,23.9343,23.9343,23.7287,23.8807,547400.0
2010-04-26 10:00:00,26.71,26.75,26.66,26.72,422000.0,23.8807,23.9164,23.836,23.8896,422000.0
2010-04-26 10:30:00,26.72,26.84,26.7,26.8,452200.0,23.8896,23.9969,23.8717,23.9611,452200.0
2010-04-26 11:00:00,26.79,26.84,26.75,26.77,192600.0,23.9522,23.9969,23.9164,23.9343,192600.0
2010-04-26 11:30:00,26.77,26.79,26.7,26.74,209000.0,23.9343,23.9522,23.8717,23.9075,209000.0
2010-04-26 12:00:00,26.75,26.79,26.69,26.77,167600.0,23.9164,23.9522,23.8628,23.9343,167600.0
2010-04-26 12:30:00,26.77,26.85,26.75,26.84,181200.0,23.9343,24.0058,23.9164,23.9969,181200.0
2010-04-26 13:00:00,26.84,26.86,26.81,26.84,176600.0,23.9969,24.0148,23.9701,23.9969,176600.0
2010-04-26 13:30:00,26.84,26.85,26.74,26.79,169400.0,23.9969,24.0058,23.9075,23.9522,169400.0
2010-04-26 14:00:00,26.79,26.86,26.78,26.85,206800.0,23.9522,24.0148,23.9433,24.0058,206800.0
2010-04-26 14:30:00,26.85,26.86,26.75,26.75,224000.0,24.0058,24.0148,23.9164,23.9164,224000.0
2010-04-26 15:00:00,26.75,26.78,26.64,26.64,484800.0,23.9164,23.9433,23.8181,23.8181,484800.0
2010-04-26 15:30:00,26.64,26.72,26.58,26.6,1054200.0,23.8181,23.8896,23.7644,23.7823,1054200.0
2010-04-27 09:30:00,26.47,26.59,26.36,26.45,527200.0,23.6661,23.7734,23.5677,23.6482,527200.0
2010-04-27 10:00:00,26.45,26.53,26.31,26.35,575000.0,23.6482,23.7197,23.523,23.5588,575000.0
2010-04-27 10:30:00,26.35,26.4,26.31,26.38,378200.0,23.5588,23.6035,23.523,23.5856,378200.0
2010-04-27 11:00:00,26.38,26.4,25.92,25.98,699800.0,23.5856,23.6035,23.1744,23.228,699800.0
2010-04-27 11:30:00,25.98,26.0,25.86,25.97,522000.0,23.228,23.2459,23.1207,23.2191,522000.0
2010-04-27 12:00:00,25.97,26.03,25.75,25.75,532000.0,23.2191,23.2727,23.0224,23.0224,532000.0
2010-04-27 12:30:00,25.75,25.86,25.71,25.86,396800.0,23.0224,23.1207,22.9866,23.1207,396800.0
2010-04-27 13:00:00,25.86,26.04,25.86,26.04,237200.0,23.1207,23.2816,23.1207,23.2816,237200.0
2010-04-27 13:30:00,26.05,26.06,25.97,25.99,187600.0,23.2906,23.2995,23.2191,23.2369,187600.0
2010-04-27 14:00:00,25.98,25.98,25.88,25.9,248600.0,23.228,23.228,23.1386,23.1565,248600.0
2010-04-27 14:30:00,25.9,25.92,25.82,25.86,373200.0,23.1565,23.1744,23.0849,23.1207,373200.0
2010-04-27 15:00:00,25.86,26.01,25.84,25.95,409200.0,23.1207,23.2548,23.1028,23.2012,409200.0
2010-04-27 15:30:00,25.94,25.94,25.7,25.77,1173600.0,23.1922,23.1922,22.9777,23.0402,1173600.0
2010-04-28 09:30:00,25.81,25.86,25.61,25.63,482400.0,23.076,23.1207,22.8972,22.9151,482400.0
2010-04-28 10:00:00,25.63,25.65,25.43,25.59,751800.0,22.9151,22.933,22.7363,22.8793,751800.0
2010-04-28 10:30:00,25.58,25.61,25.47,25.53,442600.0,22.8704,22.8972,22.772,22.8257,442600.0
2010-04-28 11:00:00,25.53,25.58,25.38,25.42,584000.0,22.8257,22.8704,22.6916,22.7273,584000.0
2010-04-28 11:30:00,25.41,25.45,25.33,25.36,467000.0,22.7184,22.7541,22.6469,22.6737,467000.0
2010-04-28 12:00:00,25.36,25.4,25.24,25.39,491200.0,22.6737,22.7094,22.5664,22.7005,491200.0
2010-04-28 12:30:00,25.38,25.46,25.34,25.45,278800.0,22.6916,22.7631,22.6558,22.7541,278800.0
2010-04-28 13:00:00,25.44,25.51,25.42,25.42,202200.0,22.7452,22.8078,22.7273,22.7273,202200.0
2010-04-28 13:30:00,25.42,25.52,25.41,25.46,263000.0,22.7273,22.8167,22.7184,22.7631,263000.0
2010-04-28 14:00:00,25.46,25.61,25.43,25.54,487800.0,22.7631,22.8972,22.7363,22.8346,487800.0
2010-04-28 14:30:00,25.55,25.59,25.49,25.57,419600.0,22.8435,22.8793,22.7899,22.8614,419600.0
2010-04-28 15:00:00,25.57,25.6,25.5,25.54,397600.0,22.8614,22.8883,22.7988,22.8346,397600.0
2010-04-28 15:30:00,25.55,25.57,25.38,25.5,1016600.0,22.8435,22.8614,22.6916,22.7988,1016600.0
2010-04-29 09:30:00,25.6,25.84,25.59,25.76,734000.0,22.8883,23.1028,22.8793,23.0313,734000.0
2010-04-29 10:00:00,25.76,25.89,25.7,25.85,264000.0,23.0313,23.1475,22.9777,23.1118,264000.0
2010-04-29 10:30:00,25.85,25.99,25.83,25.98,286000.0,23.1118,23.2369,23.0939,23.228,286000.0
2010-04-29 11:00:00,26.0,26.08,25.96,26.07,482800.0,23.2459,23.3174,23.2101,23.3085,482800.0
2010-04-29 11:30:00,26.07,26.15,26.03,26.13,272000.0,23.3085,23.38,23.2727,23.3621,272000.0
2010-04-29 12:00:00,26.13,26.17,26.07,26.14,186200.0,23.3621,23.3979,23.3085,23.3711,186200.0
2010-04-29 12:30:00,26.14,26.22,26.11,26.19,211000.0,23.3711,23.4426,23.3442,23.4158,211000.0
2010-04-29 13:00:00,26.2,26.22,26.18,26.2,434000.0,23.4247,23.4426,23.4068,23.4247,434000.0
2010-04-29 13:30:00,26.2,26.2,26.1,26.14,267800.0,23.4247,23.4247,23.3353,23.3711,267800.0
2010-04-29 14:00:00,26.14,26.16,26.11,26.11,143000.0,23.3711,23.3889,23.3442,23.3442,143000.0
2010-04-29 14:30:00,26.11,26.11,26.04,26.05,240200.0,23.3442,23.3442,23.2816,23.2906,240200.0
2010-04-29 15:00:00,26.05,26.07,25.96,26.02,211600.0,23.2906,23.3085,23.2101,23.2638,211600.0
2010-04-29 15:30:00,26.02,26.07,25.99,26.03,1091400.0,23.2638,23.3085,23.2369,23.2727,1091400.0
2010-04-30 09:30:00,25.75,26.27,25.75,26.0,522000.0,23.0224,23.4873,23.0224,23.2459,522000.0
2010-04-30 10:00:00,26.0,26.03,25.83,25.93,420800.0,23.2459,23.2727,23.0939,23.1833,420800.0
2010-04-30 10:30:00,25.93,25.99,25.88,25.97,263800.0,23.1833,23.2369,23.1386,23.2191,263800.0
2010-04-30 11:00:00,25.98,26.0,25.88,25.88,171400.0,23.228,23.2459,23.1386,23.1386,171400.0
2010-04-30 11:30:00,25.88,25.92,25.83,25.85,159000.0,23.1386,23.1744,23.0939,23.1118,159000.0
2010-04-30 12:00:00,25.86,25.86,25.65,25.68,248200.0,23.1207,23.1207,22.933,22.9598,248200.0
2010-04-30 12:30:00,25.68,25.73,25.59,25.6,236600.0,22.9598,23.0045,22.8793,22.8883,236600.0
2010-04-30 13:00:00,25.61,25.7,25.58,25.67,186000.0,22.8972,22.9777,22.8704,22.9508,186000.0
2010-04-30 13:30:00,25.67,25.76,25.65,25.67,233600.0,22.9508,23.0313,22.933,22.9508,233600.0
2010-04-30 14:00:00,25.68,25.74,25.66,25.68,202000.0,22.9598,23.0134,22.9419,22.9598,202000.0
2010-04-30 14:30:00,25.69,25.69,25.59,25.62,174400.0,22.9687,22.9687,22.8793,22.9061,174400.0
2010-04-30 15:00:00,25.61,25.68,25.58,25.65,347600.0,22.8972,22.9598,22.8704,22.933,347600.0
2010-04-30 15:30:00,25.65,25.69,25.56,25.57,997200.0,22.933,22.9687,22.8525,22.8614,997200.0
2010-05-03 09:30:00,25.63,25.7,25.56,25.61,631000.0,22.9151,22.9777,22.8525,22.8972,631000.0
2010-05-03 10:00:00,25.61,25.68,25.59,25.62,313200.0,22.8972,22.9598,22.8793,22.9061,313200.0
2010-05-03 10:30:00,25.63,25.63,25.55,25.59,218400.0,22.9151,22.9151,22.8435,22.8793,218400.0
2010-05-03 11:00:00,25.59,25.62,25.52,25.58,193200.0,22.8793,22.9061,22.8167,22.8704,193200.0
2010-05-03 11:30:00,25.58,25.72,25.51,25.67,314600.0,22.8704,22.9955,22.8078,22.9508,314600.0
2010-05-03 12:00:00,25.68,25.71,25.62,25.67,369200.0,22.9598,22.9866,22.9061,22.9508,369200.0
2010-05-03 12:30:00,25.67,25.75,25.67,25.75,404000.0,22.9508,23.0224,22.9508,23.0224,404000.0
2010-05-03 13:00:00,25.74,25.84,25.74,25.83,352200.0,23.0134,23.1028,23.0134,23.0939,352200.0
2010-05-03 13:30:00,25.83,25.93,25.83,25.92,188600.0,23.0939,23.1833,23.0939,23.1744,188600.0
2010-05-03 14:00:00,25.93,26.03,25.89,26.03,323000.0,23.1833,23.2727,23.1475,23.2727,323000.0
2010-05-03 14:30:00,26.03,26.06,25.99,26.03,304400.0,23.2727,23.2995,23.2369,23.2727,304400.0
2010-05-03 15:00:00,26.03,26.03,25.91,25.95,579000.0,23.2727,23.2727,23.1654,23.2012,579000.0
2010-05-03 15:30:00,25.95,26.07,25.95,26.01,1619400.0,23.2012,23.3085,23.2012,23.2548,1619400.0
2010-05-04 09:30:00,26.65,26.65,25.61,26.46,1731600.0,23.827,23.827,22.8972,23.6572,1731600.0
2010-05-04 10:00:00,26.47,26.58,25.99,26.08,1463200.0,23.6661,23.7644,23.2369,23.3174,1463200.0
2010-05-04 10:30:00,26.08,26.13,25.91,25.93,1138600.0,23.3174,23.3621,23.1654,23.1833,1138600.0
2010-05-04 11:00:00,25.93,25.93,25.38,25.71,1323000.0,23.1833,23.1833,22.6916,22.9866,1323000.0
2010-05-04 11:30:00,25.71,26.19,25.71,26.06,1830200.0,22.9866,23.4158,22.9866,23.2995,1830200.0
2010-05-04 12:00:00,26.05,26.06,25.63,25.68,665600.0,23.2906,23.2995,22.9151,22.9598,665600.0
2010-05-04 12:30:00,25.68,25.93,25.67,25.84,559000.0,22.9598,23.1833,22.9508,23.1028,559000.0
2010-05-04 13:00:00,25.85,25.91,25.8,25.86,374800.0,23.1118,23.1654,23.0671,23.1207,374800.0
2010-05-04 13:30:00,25.86,26.02,25.86,25.95,528200.0,23.1207,23.2638,23.1207,23.2012,528200.0
2010-05-04 14:00:00,25.94,25.97,25.85,25.88,404600.0,23.1922,23.2191,23.1118,23.1386,404600.0
2010-05-04 14:30:00,25.88,25.96,25.77,25.83,386400.0,23.1386,23.2101,23.0402,23.0939,386400.0
2010-05-04 15:00:00,25.83,25.9,25.77,25.89,441800.0,23.0939,23.1565,23.0402,23.1475,441800.0
2010-05-04 15:30:00,25.89,26.08,25.72,25.93,2048200.0,23.1475,23.3174,22.9955,23.1833,2048200.0
2010-05-05 09:30:00,25.73,25.75,23.86,25.07,1942200.0,23.0045,23.0224,21.3326,22.4144,1942200.0
2010-05-05 10:00:00,25.07,25.15,24.99,25.13,849000.0,22.4144,22.4859,22.3429,22.468,849000.0
2010-05-05 10:30:00,25.13,25.21,25.0,25.18,402200.0,22.468,22.5396,22.3518,22.5127,402200.0
2010-05-05 11:00:00,25.18,25.18,25.07,25.12,297600.0,22.5127,22.5127,22.4144,22.4591,297600.0
2010-05-05 11:30:00,25.12,25.32,25.08,25.31,363800.0,22.4591,22.6379,22.4233,22.629,363800.0
2010-05-05 12:00:00,25.32,25.36,25.13,25.21,383800.0,22.6379,22.6737,22.468,22.5396,383800.0
2010-05-05 12:30:00,25.21,25.37,25.21,25.35,535800.0,22.5396,22.6826,22.5396,22.6647,535800.0
2010-05-05 13:00:00,25.35,25.48,25.29,25.43,529000.0,22.6647,22.781,22.6111,22.7363,529000.0
2010-05-05 13:30:00,25.43,25.43,25.3,25.32,380800.0,22.7363,22.7363,22.62,22.6379,380800.0
2010-05-05 14:00:00,25.32,25.34,25.24,25.31,366800.0,22.6379,22.6558,22.5664,22.629,366800.0
2010-05-05 14:30:00,25.31,25.42,25.27,25.4,985000.0,22.629,22.7273,22.5932,22.7094,985000.0
2010-05-05 15:00:00,25.4,25.5,25.36,25.4,729400.0,22.7094,22.7988,22.6737,22.7094,729400.0
2010-05-05 15:30:00,25.4,25.52,25.32,25.48,1559000.0,22.7094,22.8167,22.6379,22.781,1559000.0
2010-05-06 09:30:00,25.34,25.48,25.25,25.46,490200.0,22.6558,22.781,22.5753,22.7631,490200.0
2010-05-06 10:00:00,25.48,25.57,25.43,25.44,363400.0,22.781,22.8614,22.7363,22.7452,363400.0
2010-05-06 10:30:00,25.43,25.52,25.31,25.34,569400.0,22.7363,22.8167,22.629,22.6558,569400.0
2010-05-06 11:00:00,25.34,25.39,25.25,25.28,550200.0,22.6558,22.7005,22.5753,22.6021,550200.0
2010-05-06 11:30:00,25.27,25.35,25.14,25.35,547400.0,22.5932,22.6647,22.477,22.6647,547400.0
2010-05-06 12:00:00,25.35,25.52,25.35,25.41,406800.0,22.6647,22.8167,22.6647,22.7184,406800.0
2010-05-06 12:30:00,25.41,25.43,25.28,25.36,282800.0,22.7184,22.7363,22.6021,22.6737,282800.0
2010-05-06 13:00:00,25.36,25.41,25.18,25.21,413000.0,22.6737,22.7184,22.5127,22.5396,413000.0
2010-05-06 13:30:00,25.22,25.23,25.1,25.13,390800.0,22.5485,22.5574,22.4412,22.468,390800.0
2010-05-06 14:00:00,25.14,25.17,24.61,24.65,806600.0,22.477,22.5038,22.0031,22.0389,806600.0
2010-05-06 14:30:00,24.65,24.67,22.98,24.43,1622400.0,22.0389,22.0568,20.5458,21.8422,1622400.0
2010-05-06 15:00:00,24.43,24.71,24.15,24.32,2136400.0,21.8422,22.0925,21.5918,21.7438,2136400.0
2010-05-06 15:30:00,24.33,24.68,24.33,24.4,1839000.0,21.7528,22.0657,21.7528,21.8154,1839000.0
2010-05-07 09:30:00,24.0,24.52,23.95,24.0,953200.0,21.4577,21.9227,21.413,21.4577,953200.0
2010-05-07 10:00:00,24.0,24.03,23.25,23.38,1619400.0,21.4577,21.4846,20.7872,20.9034,1619400.0
2010-05-07 10:30:00,23.42,23.78,23.38,23.63,1636400.0,20.9392,21.261,20.9034,21.1269,1636400.0
2010-05-07 11:00:00,23.62,24.14,23.61,23.84,870400.0,21.118,21.5829,21.109,21.3147,870400.0
2010-05-07 11:30:00,23.84,24.09,23.67,24.04,1006600.0,21.3147,21.5382,21.1627,21.4935,1006600.0
2010-05-07 12:00:00,24.03,24.14,23.84,23.93,1181200.0,21.4846,21.5829,21.3147,21.3952,1181200.0
2010-05-07 12:30:00,23.93,24.13,23.86,24.0,537800.0,21.3952,21.574,21.3326,21.4577,537800.0
2010-05-07 13:00:00,24.02,24.11,23.94,23.95,720200.0,21.4756,21.5561,21.4041,21.413,720200.0
2010-05-07 13:30:00,23.95,24.15,23.95,24.0,390800.0,21.413,21.5918,21.413,21.4577,390800.0
2010-05-07 14:00:00,24.02,24.05,23.76,23.81,693000.0,21.4756,21.5024,21.2432,21.2879,693000.0
2010-05-07 14:30:00,23.81,24.0,23.78,23.9,409400.0,21.2879,21.4577,21.261,21.3683,409400.0
2010-05-07 15:00:00,23.89,23.95,23.77,23.79,1805400.0,21.3594,21.413,21.2521,21.27,1805400.0
2010-05-07 15:30:00,23.82,23.88,23.63,23.77,2194800.0,21.2968,21.3504,21.1269,21.2521,2194800.0
2010-05-10 09:30:00,24.5,25.43,24.16,25.24,1260400.0,21.9048,22.7363,21.6008,22.5664,1260400.0
2010-05-10 10:00:00,25.24,25.33,25.16,25.31,847200.0,22.5664,22.6469,22.4949,22.629,847200.0
2010-05-10 10:30:00,25.32,25.39,25.22,25.38,776400.0,22.6379,22.7005,22.5485,22.6916,776400.0
2010-05-10 11:00:00,25.39,25.63,25.38,25.56,818400.0,22.7005,22.9151,22.6916,22.8525,818400.0
2010-05-10 11:30:00,25.55,25.79,25.51,25.78,634200.0,22.8435,23.0581,22.8078,23.0492,634200.0
2010-05-10 12:00:00,25.78,25.84,25.75,25.75,645800.0,23.0492,23.1028,23.0224,23.0224,645800.0
2010-05-10 12:30:00,25.75,25.78,25.65,25.73,415600.0,23.0224,23.0492,22.933,23.0045,415600.0
2010-05-10 13:00:00,25.73,25.78,25.6,25.67,498600.0,23.0045,23.0492,22.8883,22.9508,498600.0
2010-05-10 13:30:00,25.68,25.75,25.62,25.71,574000.0,22.9598,23.0224,22.9061,22.9866,574000.0
2010-05-10 14:00:00,25.71,25.72,25.63,25.68,765400.0,22.9866,22.9955,22.9151,22.9598,765400.0
2010-05-10 14:30:00,25.68,25.79,25.67,25.78,640000.0,22.9598,23.0581,22.9508,23.0492,640000.0
2010-05-10 15:00:00,25.78,25.79,25.69,25.75,990400.0,23.0492,23.0581,22.9687,23.0224,990400.0
2010-05-10 15:30:00,25.75,25.9,25.75,25.9,2260800.0,23.0224,23.1565,23.0224,23.1565,2260800.0
2010-05-11 09:30:00,25.69,25.85,25.13,25.71,988600.0,22.9687,23.1118,22.468,22.9866,988600.0
2010-05-11 10:00:00,25.71,25.71,25.51,25.65,617200.0,22.9866,22.9866,22.8078,22.933,617200.0
2010-05-11 10:30:00,25.65,25.83,25.65,25.72,746000.0,22.933,23.0939,22.933,22.9955,746000.0
2010-05-11 11:00:00,25.72,25.81,25.71,25.75,382400.0,22.9955,23.076,22.9866,23.0224,382400.0
2010-05-11 11:30:00,25.75,25.86,25.68,25.83,537800.0,23.0224,23.1207,22.9598,23.0939,537800.0
2010-05-11 12:00:00,25.83,25.93,25.81,25.91,516600.0,23.0939,23.1833,23.076,23.1654,516600.0
2010-05-11 12:30:00,25.91,26.07,25.88,26.05,533200.0,23.1654,23.3085,23.1386,23.2906,533200.0
2010-05-11 13:00:00,26.05,26.06,25.95,25.98,586200.0,23.2906,23.2995,23.2012,23.228,586200.0
2010-05-11 13:30:00,25.99,26.11,25.92,26.1,653400.0,23.2369,23.3442,23.1744,23.3353,653400.0
2010-05-11 14:00:00,26.1,26.11,25.86,25.91,551400.0,23.3353,23.3442,23.1207,23.1654,551400.0
2010-05-11 14:30:00,25.9,25.91,25.7,25.8,721000.0,23.1565,23.1654,22.9777,23.0671,721000.0
2010-05-11 15:00:00,25.8,25.81,25.66,25.8,1095800.0,23.0671,23.076,22.9419,23.0671,1095800.0
2010-05-11 15:30:00,25.81,25.88,25.66,25.71,1355400.0,23.076,23.1386,22.9419,22.9866,1355400.0
2010-05-12 09:30:00,25.72,26.09,25.65,26.08,841600.0,22.9955,23.3263,22.933,23.3174,841600.0
2010-05-12 10:00:00,26.07,26.11,25.95,26.0,514800.0,23.3085,23.3442,23.2012,23.2459,514800.0
2010-05-12 10:30:00,26.0,26.09,25.92,26.06,478400.0,23.2459,23.3263,23.1744,23.2995,478400.0
2010-05-12 11:00:00,26.05,26.1,25.99,25.99,692000.0,23.2906,23.3353,23.2369,23.2369,692000.0
2010-05-12 11:30:00,25.99,26.07,25.98,26.05,459800.0,23.2369,23.3085,23.228,23.2906,459800.0
2010-05-12 12:00:00,26.05,26.08,26.01,26.03,269600.0,23.2906,23.3174,23.2548,23.2727,269600.0
2010-05-12 12:30:00,26.02,26.03,26.0,26.0,435000.0,23.2638,23.2727,23.2459,23.2459,435000.0
2010-05-12 13:00:00,26.0,26.1,25.99,26.1,508000.0,23.2459,23.3353,23.2369,23.3353,508000.0
2010-05-12 13:30:00,26.1,26.15,26.07,26.09,631400.0,23.3353,23.38,23.3085,23.3263,631400.0
2010-05-12 14:00:00,26.09,26.18,26.08,26.16,450000.0,23.3263,23.4068,23.3174,23.3889,450000.0
2010-05-12 14:30:00,26.15,26.22,26.15,26.2,659000.0,23.38,23.4426,23.38,23.4247,659000.0
2010-05-12 15:00:00,26.2,26.23,26.15,26.16,841400.0,23.4247,23.4515,23.38,23.3889,841400.0
2010-05-12 15:30:00,26.16,26.25,26.14,26.25,1489000.0,23.3889,23.4694,23.3711,23.4694,1489000.0
2010-05-13 09:30:00,25.84,26.35,25.84,26.23,681600.0,23.1028,23.5588,23.1028,23.4515,681600.0
2010-05-13 10:00:00,26.23,26.45,26.2,26.35,779800.0,23.4515,23.6482,23.4247,23.5588,779800.0
2010-05-13 10:30:00,26.35,26.43,26.35,26.4,624600.0,23.5588,23.6303,23.5588,23.6035,624600.0
2010-05-13 11:00:00,26.4,26.4,26.3,26.3,405800.0,23.6035,23.6035,23.5141,23.5141,405800.0
2010-05-13 11:30:00,26.31,26.31,26.17,26.18,360400.0,23.523,23.523,23.3979,23.4068,360400.0
2010-05-13 12:00:00,26.19,26.24,26.16,26.21,217000.0,23.4158,23.4605,23.3889,23.4336,217000.0
2010-05-13 12:30:00,26.21,26.26,26.18,26.2,108200.0,23.4336,23.4783,23.4068,23.4247,108200.0
2010-05-13 13:00:00,26.19,26.3,26.14,26.24,208800.0,23.4158,23.5141,23.3711,23.4605,208800.0
2010-05-13 13:30:00,26.23,26.29,26.18,26.19,245400.0,23.4515,23.5052,23.4068,23.4158,245400.0
2010-05-13 14:00:00,26.19,26.25,26.16,26.17,136400.0,23.4158,23.4694,23.3889,23.3979,136400.0
2010-05-13 14:30:00,26.16,26.18,26.05,26.09,204000.0,23.3889,23.4068,23.2906,23.3263,204000.0
2010-05-13 15:00:00,26.09,26.14,25.91,25.92,440800.0,23.3263,23.3711,23.1654,23.1744,440800.0
2010-05-13 15:30:00,25.91,26.0,25.85,25.87,722400.0,23.1654,23.2459,23.1118,23.1297,722400.0
2010-05-14 09:30:00,25.73,25.74,25.15,25.21,1111000.0,23.0045,23.0134,22.4859,22.5396,1111000.0
2010-05-14 10:00:00,25.21,25.28,25.11,25.23,797600.0,22.5396,22.6021,22.4502,22.5574,797600.0
2010-05-14 10:30:00,25.23,25.29,25.11,25.14,381400.0,22.5574,22.6111,22.4502,22.477,381400.0
2010-05-14 11:00:00,25.13,25.13,24.78,24.89,1333600.0,22.468,22.468,22.1551,22.2535,1333600.0
2010-05-14 11:30:00,24.89,24.91,24.65,24.7,1125800.0,22.2535,22.2713,22.0389,22.0836,1125800.0
2010-05-14 12:00:00,24.7,24.75,24.61,24.65,727200.0,22.0836,22.1283,22.0031,22.0389,727200.0
2010-05-14 12:30:00,24.65,24.65,24.47,24.6,756800.0,22.0389,22.0389,21.878,21.9942,756800.0
2010-05-14 13:00:00,24.6,24.72,24.59,24.66,509800.0,21.9942,22.1015,21.9852,22.0478,509800.0
2010-05-14 13:30:00,24.66,24.68,24.56,24.61,370800.0,22.0478,22.0657,21.9584,22.0031,370800.0
2010-05-14 14:00:00,24.6,24.68,24.57,24.66,395200.0,21.9942,22.0657,21.9674,22.0478,395200.0
2010-05-14 14:30:00,24.66,24.81,24.66,24.76,539200.0,22.0478,22.1819,22.0478,22.1372,539200.0
2010-05-14 15:00:00,24.75,24.84,24.73,24.77,812200.0,22.1283,22.2088,22.1104,22.1462,812200.0
2010-05-14 15:30:00,24.77,25.02,24.72,24.93,1770800.0,22.1462,22.3697,22.1015,22.2892,1770800.0
2010-05-17 09:30:00,25.03,25.16,24.63,24.67,748200.0,22.3786,22.4949,22.021,22.0568,748200.0
2010-05-17 10:00:00,24.67,24.84,24.61,24.78,769600.0,22.0568,22.2088,22.0031,22.1551,769600.0
2010-05-17 10:30:00,24.78,24.81,24.74,24.75,677800.0,22.1551,22.1819,22.1193,22.1283,677800.0
2010-05-17 11:00:00,24.75,24.77,24.46,24.5,832400.0,22.1283,22.1462,21.869,21.9048,832400.0
2010-05-17 11:30:00,24.49,24.52,24.35,24.36,395400.0,21.8958,21.9227,21.7707,21.7796,395400.0
2010-05-17 12:00:00,24.37,24.37,24.08,24.33,783200.0,21.7885,21.7885,21.5293,21.7528,783200.0
2010-05-17 12:30:00,24.33,24.43,24.32,24.41,430600.0,21.7528,21.8422,21.7438,21.8243,430600.0
2010-05-17 13:00:00,24.41,24.53,24.4,24.5,475000.0,21.8243,21.9316,21.8154,21.9048,475000.0
2010-05-17 13:30:00,24.5,24.55,24.38,24.47,419400.0,21.9048,21.9495,21.7975,21.878,419400.0
2010-05-17 14:00:00,24.48,24.52,24.39,24.42,362400.0,21.8869,21.9227,21.8064,21.8332,362400.0
2010-05-17 14:30:00,24.42,24.6,24.42,24.58,380000.0,21.8332,21.9942,21.8332,21.9763,380000.0
2010-05-17 15:00:00,24.58,24.68,24.45,24.52,617400.0,21.9763,22.0657,21.8601,21.9227,617400.0
2010-05-17 15:30:00,24.52,24.75,24.51,24.72,1144600.0,21.9227,22.1283,21.9137,22.1015,1144600.0
2010-05-18 09:30:00,25.01,25.18,24.96,24.96,510400.0,22.3607,22.5127,22.316,22.316,510400.0
2010-05-18 10:00:00,24.96,25.05,24.89,24.92,442600.0,22.316,22.3965,22.2535,22.2803,442600.0
2010-05-18 10:30:00,24.92,24.97,24.61,24.75,469800.0,22.2803,22.325,22.0031,22.1283,469800.0
2010-05-18 11:00:00,24.74,24.91,24.73,24.91,267200.0,22.1193,22.2713,22.1104,22.2713,267200.0
2010-05-18 11:30:00,24.91,24.91,24.7,24.77,310400.0,22.2713,22.2713,22.0836,22.1462,310400.0
2010-05-18 12:00:00,24.75,24.84,24.67,24.81,388800.0,22.1283,22.2088,22.0568,22.1819,388800.0
2010-05-18 12:30:00,24.81,24.88,24.77,24.78,270600.0,22.1819,22.2445,22.1462,22.1551,270600.0
2010-05-18 13:00:00,24.76,24.77,24.59,24.67,316400.0,22.1372,22.1462,21.9852,22.0568,316400.0
2010-05-18 13:30:00,24.68,24.7,24.54,24.56,280200.0,22.0657,22.0836,21.9405,21.9584,280200.0
2010-05-18 14:00:00,24.56,24.66,24.52,24.57,281000.0,21.9584,22.0478,21.9227,21.9674,281000.0
2010-05-18 14:30:00,24.57,24.58,24.38,24.47,430600.0,21.9674,21.9763,21.7975,21.878,430600.0
2010-05-18 15:00:00,24.48,24.59,24.38,24.43,586000.0,21.8869,21.9852,21.7975,21.8422,586000.0
2010-05-18 15:30:00,24.42,24.61,24.42,24.47,725800.0,21.8332,22.0031,21.8332,21.878,725800.0
2010-05-19 09:30:00,24.47,24.68,24.2,24.6,547600.0,21.878,22.0657,21.6366,21.9942,547600.0
2010-05-19 10:00:00,24.58,24.58,24.11,24.27,521000.0,21.9763,21.9763,21.5561,21.6991,521000.0
2010-05-19 10:30:00,24.27,24.41,24.2,24.28,480800.0,21.6991,21.8243,21.6366,21.7081,480800.0
2010-05-19 11:00:00,24.28,24.32,24.02,24.07,454000.0,21.7081,21.7438,21.4756,21.5203,454000.0
2010-05-19 11:30:00,24.08,24.12,23.88,24.0,557200.0,21.5293,21.565,21.3504,21.4577,557200.0
2010-05-19 12:00:00,24.0,24.19,23.98,24.13,427400.0,21.4577,21.6276,21.4399,21.574,427400.0
2010-05-19 12:30:00,24.13,24.21,24.04,24.21,515600.0,21.574,21.6455,21.4935,21.6455,515600.0
2010-05-19 13:00:00,24.2,24.29,24.12,24.21,346400.0,21.6366,21.717,21.565,21.6455,346400.0
2010-05-19 13:30:00,24.21,24.34,24.18,24.27,452600.0,21.6455,21.7617,21.6187,21.6991,452600.0
2010-05-19 14:00:00,24.27,24.37,24.14,24.22,440600.0,21.6991,21.7885,21.5829,21.6544,440600.0
2010-05-19 14:30:00,24.23,24.28,24.15,24.2,311600.0,21.6634,21.7081,21.5918,21.6366,311600.0
2010-05-19 15:00:00,24.19,24.22,24.03,24.2,438800.0,21.6276,21.6544,21.4846,21.6366,438800.0
2010-05-19 15:30:00,24.2,24.33,24.17,24.26,1495000.0,21.6366,21.7528,21.6097,21.6902,1495000.0
2010-05-20 09:30:00,23.61,23.92,23.56,23.63,1055800.0,21.109,21.3862,21.0643,21.1269,1055800.0
2010-05-20 10:00:00,23.63,23.67,23.24,23.41,1380200.0,21.1269,21.1627,20.7782,20.9302,1380200.0
2010-05-20 10:30:00,23.42,23.52,23.33,23.33,736800.0,20.9392,21.0286,20.8587,20.8587,736800.0
2010-05-20 11:00:00,23.33,23.5,23.31,23.49,614000.0,20.8587,21.0107,20.8408,21.0018,614000.0
2010-05-20 11:30:00,23.49,23.67,23.46,23.65,1058600.0,21.0018,21.1627,20.9749,21.1448,1058600.0
2010-05-20 12:00:00,23.65,23.68,23.57,23.61,596600.0,21.1448,21.1716,21.0733,21.109,596600.0
2010-05-20 12:30:00,23.61,23.63,23.43,23.45,581600.0,21.109,21.1269,20.9481,20.966,581600.0
2010-05-20 13:00:00,23.44,23.78,23.42,23.72,791600.0,20.9571,21.261,20.9392,21.2074,791600.0
2010-05-20 13:30:00,23.71,23.83,23.62,23.66,604600.0,21.1985,21.3057,21.118,21.1538,604600.0
2010-05-20 14:00:00,23.66,23.86,23.58,23.76,675600.0,21.1538,21.3326,21.0822,21.2432,675600.0
2010-05-20 14:30:00,23.76,24.0,23.71,23.89,947600.0,21.2432,21.4577,21.1985,21.3594,947600.0
2010-05-20 15:00:00,23.89,23.94,23.75,23.82,652200.0,21.3594,21.4041,21.2342,21.2968,652200.0
2010-05-20 15:30:00,23.81,23.88,23.48,23.48,1849000.0,21.2879,21.3504,20.9928,20.9928,1849000.0
2010-05-21 09:30:00,23.08,24.34,22.93,24.13,3082400.0,20.6352,21.7617,20.5011,21.574,3082400.0
2010-05-21 10:00:00,24.13,24.31,23.87,23.9,1746200.0,21.574,21.7349,21.3415,21.3683,1746200.0
2010-05-21 10:30:00,23.89,24.16,23.83,24.14,990400.0,21.3594,21.6008,21.3057,21.5829,990400.0
2010-05-21 11:00:00,24.13,24.37,24.13,24.32,702200.0,21.574,21.7885,21.574,21.7438,702200.0
2010-05-21 11:30:00,24.32,24.55,24.25,24.43,506200.0,21.7438,21.9495,21.6813,21.8422,506200.0
2010-05-21 12:00:00,24.43,24.52,24.33,24.48,600800.0,21.8422,21.9227,21.7528,21.8869,600800.0
2010-05-21 12:30:00,24.48,24.56,24.4,24.5,744400.0,21.8869,21.9584,21.8154,21.9048,744400.0
2010-05-21 13:00:00,24.49,24.5,24.38,24.44,592200.0,21.8958,21.9048,21.7975,21.8511,592200.0
2010-05-21 13:30:00,24.45,24.61,24.44,24.6,747800.0,21.8601,22.0031,21.8511,21.9942,747800.0
2010-05-21 14:00:00,24.6,24.63,24.34,24.45,661000.0,21.9942,22.021,21.7617,21.8601,661000.0
2010-05-21 14:30:00,24.45,24.52,24.35,24.49,1073800.0,21.8601,21.9227,21.7707,21.8958,1073800.0
2010-05-21 15:00:00,24.51,24.55,24.35,24.49,1369800.0,21.9137,21.9495,21.7707,21.8958,1369800.0
2010-05-21 15:30:00,24.49,24.75,24.38,24.75,2186800.0,21.8958,22.1283,21.7975,22.1283,2186800.0
2010-05-24 09:30:00,24.39,24.6,24.25,24.54,1407800.0,21.8064,21.9942,21.6813,21.9405,1407800.0
2010-05-24 10:00:00,24.54,24.67,24.42,24.66,892200.0,21.9405,22.0568,21.8332,22.0478,892200.0
2010-05-24 10:30:00,24.66,24.69,24.49,24.5,639400.0,22.0478,22.0746,21.8958,21.9048,639400.0
2010-05-24 11:00:00,24.5,24.5,24.31,24.33,868600.0,21.9048,21.9048,21.7349,21.7528,868600.0
2010-05-24 11:30:00,24.32,24.42,24.29,24.37,686400.0,21.7438,21.8332,21.717,21.7885,686400.0
2010-05-24 12:00:00,24.36,24.49,24.36,24.49,711000.0,21.7796,21.8958,21.7796,21.8958,711000.0
2010-05-24 12:30:00,24.49,24.57,24.46,24.5,434800.0,21.8958,21.9674,21.869,21.9048,434800.0
2010-05-24 13:00:00,24.5,24.52,24.45,24.48,591000.0,21.9048,21.9227,21.8601,21.8869,591000.0
2010-05-24 13:30:00,24.49,24.5,24.37,24.41,443200.0,21.8958,21.9048,21.7885,21.8243,443200.0
2010-05-24 14:00:00,24.41,24.52,24.37,24.51,484400.0,21.8243,21.9227,21.7885,21.9137,484400.0
2010-05-24 14:30:00,24.51,24.53,24.43,24.46,497800.0,21.9137,21.9316,21.8422,21.869,497800.0
2010-05-24 15:00:00,24.45,24.48,24.37,24.46,790400.0,21.8601,21.8869,21.7885,21.869,790400.0
2010-05-24 15:30:00,24.45,24.5,24.24,24.31,1910400.0,21.8601,21.9048,21.6723,21.7349,1910400.0
2010-05-25 09:30:00,23.56,23.8,23.41,23.58,917000.0,21.0643,21.2789,20.9302,21.0822,917000.0
2010-05-25 10:00:00,23.59,23.95,23.58,23.84,855000.0,21.0912,21.413,21.0822,21.3147,855000.0
2010-05-25 10:30:00,23.83,23.85,23.67,23.76,470200.0,21.3057,21.3236,21.1627,21.2432,470200.0
2010-05-25 11:00:00,23.77,23.98,23.77,23.95,502600.0,21.2521,21.4399,21.2521,21.413,502600.0
2010-05-25 11:30:00,23.94,24.11,23.88,24.1,687200.0,21.4041,21.5561,21.3504,21.5471,687200.0
2010-05-25 12:00:00,24.1,24.2,24.0,24.03,513200.0,21.5471,21.6366,21.4577,21.4846,513200.0
2010-05-25 12:30:00,24.03,24.06,23.94,24.0,308400.0,21.4846,21.5114,21.4041,21.4577,308400.0
2010-05-25 13:00:00,24.0,24.02,23.88,23.99,469200.0,21.4577,21.4756,21.3504,21.4488,469200.0
2010-05-25 13:30:00,24.0,24.03,23.92,23.93,418000.0,21.4577,21.4846,21.3862,21.3952,418000.0
2010-05-25 14:00:00,23.93,24.13,23.9,24.09,374200.0,21.3952,21.574,21.3683,21.5382,374200.0
2010-05-25 14:30:00,24.09,24.25,24.05,24.18,532200.0,21.5382,21.6813,21.5024,21.6187,532200.0
2010-05-25 15:00:00,24.17,24.41,24.17,24.39,850800.0,21.6097,21.8243,21.6097,21.8064,850800.0
2010-05-25 15:30:00,24.39,24.53,24.35,24.53,1905800.0,21.8064,21.9316,21.7707,21.9316,1905800.0
2010-05-26 09:30:00,24.71,25.0,24.68,24.97,883000.0,22.0925,22.3518,22.0657,22.325,883000.0
2010-05-26 10:00:00,24.97,25.15,24.97,25.08,600800.0,22.325,22.4859,22.325,22.4233,600800.0
2010-05-26 10:30:00,25.08,25.25,25.04,25.06,688200.0,22.4233,22.5753,22.3876,22.4055,688200.0
2010-05-26 11:00:00,25.07,25.14,24.98,25.0,568600.0,22.4144,22.477,22.3339,22.3518,568600.0
2010-05-26 11:30:00,25.0,25.02,24.81,24.92,402200.0,22.3518,22.3697,22.1819,22.2803,402200.0
2010-05-26 12:00:00,24.92,25.0,24.89,24.91,231200.0,22.2803,22.3518,22.2535,22.2713,231200.0
2010-05-26 12:30:00,24.91,24.95,24.83,24.94,253800.0,22.2713,22.3071,22.1998,22.2982,253800.0
2010-05-26 13:00:00,24.94,24.97,24.86,24.9,253400.0,22.2982,22.325,22.2266,22.2624,253400.0
2010-05-26 13:30:00,24.9,24.99,24.88,24.93,163800.0,22.2624,22.3429,22.2445,22.2892,163800.0
2010-05-26 14:00:00,24.93,24.96,24.81,24.86,293200.0,22.2892,22.316,22.1819,22.2266,293200.0
2010-05-26 14:30:00,24.86,24.88,24.61,24.71,464200.0,22.2266,22.2445,22.0031,22.0925,464200.0
2010-05-26 15:00:00,24.72,24.77,24.35,24.46,603400.0,22.1015,22.1462,21.7707,21.869,603400.0
2010-05-26 15:30:00,24.45,24.63,24.36,24.43,1107200.0,21.8601,22.021,21.7796,21.8422,1107200.0
2010-05-27 09:30:00,24.97,25.11,24.84,24.96,403000.0,22.325,22.4502,22.2088,22.316,403000.0
2010-05-27 10:00:00,24.97,25.16,24.86,25.16,418400.0,22.325,22.4949,22.2266,22.4949,418400.0
2010-05-27 10:30:00,25.16,25.19,25.02,25.08,374600.0,22.4949,22.5217,22.3697,22.4233,374600.0
2010-05-27 11:00:00,25.07,25.13,25.0,25.09,316400.0,22.4144,22.468,22.3518,22.4323,316400.0
2010-05-27 11:30:00,25.09,25.11,24.97,25.05,306800.0,22.4323,22.4502,22.325,22.3965,306800.0
2010-05-27 12:00:00,25.05,25.08,25.0,25.07,338600.0,22.3965,22.4233,22.3518,22.4144,338600.0
2010-05-27 12:30:00,25.07,25.15,25.05,25.1,200600.0,22.4144,22.4859,22.3965,22.4412,200600.0
2010-05-27 13:00:00,25.1,25.18,25.09,25.17,368600.0,22.4412,22.5127,22.4323,22.5038,368600.0
2010-05-27 13:30:00,25.18,25.25,25.13,25.15,272400.0,22.5127,22.5753,22.468,22.4859,272400.0
2010-05-27 14:00:00,25.15,25.25,25.13,25.23,283600.0,22.4859,22.5753,22.468,22.5574,283600.0
2010-05-27 14:30:00,25.24,25.28,25.19,25.22,231200.0,22.5664,22.6021,22.5217,22.5485,231200.0
2010-05-27 15:00:00,25.22,25.28,25.15,25.19,362200.0,22.5485,22.6021,22.4859,22.5217,362200.0
2010-05-27 15:30:00,25.18,25.38,25.14,25.38,1081800.0,22.5127,22.6916,22.477,22.6916,1081800.0
2010-05-28 09:30:00,25.23,25.35,25.09,25.24,408000.0,22.5574,22.6647,22.4323,22.5664,408000.0
2010-05-28 10:00:00,25.23,25.38,25.23,25.34,313000.0,22.5574,22.6916,22.5574,22.6558,313000.0
2010-05-28 10:30:00,25.34,25.4,25.15,25.21,295000.0,22.6558,22.7094,22.4859,22.5396,295000.0
2010-05-28 11:00:00,25.21,25.24,25.05,25.11,348200.0,22.5396,22.5664,22.3965,22.4502,348200.0
2010-05-28 11:30:00,25.1,25.22,25.08,25.14,247200.0,22.4412,22.5485,22.4233,22.477,247200.0
2010-05-28 12:00:00,25.14,25.25,25.1,25.25,177400.0,22.477,22.5753,22.4412,22.5753,177400.0
2010-05-28 12:30:00,25.25,25.27,24.91,25.0,628800.0,22.5753,22.5932,22.2713,22.3518,628800.0
2010-05-28 13:00:00,25.0,25.06,24.93,25.0,319000.0,22.3518,22.4055,22.2892,22.3518,319000.0
2010-05-28 13:30:00,25.0,25.02,24.88,24.9,384400.0,22.3518,22.3697,22.2445,22.2624,384400.0
2010-05-28 14:00:00,24.9,24.96,24.81,24.95,270600.0,22.2624,22.316,22.1819,22.3071,270600.0
2010-05-28 14:30:00,24.95,25.12,24.92,25.07,454800.0,22.3071,22.4591,22.2803,22.4144,454800.0
2010-05-28 15:00:00,25.07,25.23,25.03,25.22,429000.0,22.4144,22.5574,22.3786,22.5485,429000.0
2010-05-28 15:30:00,25.22,25.27,25.02,25.03,915800.0,22.5485,22.5932,22.3697,22.3786,915800.0
2010-06-01 09:30:00,24.4,24.99,24.4,24.68,479800.0,21.8154,22.3429,21.8154,22.0657,479800.0
2010-06-01 10:00:00,24.68,25.18,24.68,25.09,474200.0,22.0657,22.5127,22.0657,22.4323,474200.0
2010-06-01 10:30:00,25.11,25.22,25.04,25.09,352600.0,22.4502,22.5485,22.3876,22.4323,352600.0
2010-06-01 11:00:00,25.09,25.1,24.98,25.05,185400.0,22.4323,22.4412,22.3339,22.3965,185400.0
2010-06-01 11:30:00,25.06,25.09,24.86,24.86,198400.0,22.4055,22.4323,22.2266,22.2266,198400.0
2010-06-01 12:00:00,24.86,24.97,24.85,24.97,178600.0,22.2266,22.325,22.2177,22.325,178600.0
2010-06-01 12:30:00,24.97,25.02,24.9,24.91,164200.0,22.325,22.3697,22.2624,22.2713,164200.0
2010-06-01 13:00:00,24.91,25.14,24.91,25.13,147400.0,22.2713,22.477,22.2713,22.468,147400.0
2010-06-01 13:30:00,25.14,25.18,25.02,25.03,361600.0,22.477,22.5127,22.3697,22.3786,361600.0
2010-06-01 14:00:00,25.02,25.04,24.91,25.0,354000.0,22.3697,22.3876,22.2713,22.3518,354000.0
2010-06-01 14:30:00,25.0,25.08,24.92,25.0,294800.0,22.3518,22.4233,22.2803,22.3518,294800.0
2010-06-01 15:00:00,25.0,25.02,24.75,24.81,491600.0,22.3518,22.3697,22.1283,22.1819,491600.0
2010-06-01 15:30:00,24.81,24.91,24.56,24.56,1144600.0,22.1819,22.2713,21.9584,21.9584,1144600.0
2010-06-02 09:30:00,24.55,24.61,24.32,24.47,605200.0,21.9495,22.0031,21.7438,21.878,605200.0
2010-06-02 10:00:00,24.47,24.72,24.46,24.65,550400.0,21.878,22.1015,21.869,22.0389,550400.0
2010-06-02 10:30:00,24.66,24.77,24.61,24.73,259200.0,22.0478,22.1462,22.0031,22.1104,259200.0
2010-06-02 11:00:00,24.74,24.84,24.73,24.75,355200.0,22.1193,22.2088,22.1104,22.1283,355200.0
2010-06-02 11:30:00,24.75,24.94,24.74,24.93,292800.0,22.1283,22.2982,22.1193,22.2892,292800.0
2010-06-02 12:00:00,24.93,25.0,24.93,24.95,248000.0,22.2892,22.3518,22.2892,22.3071,248000.0
2010-06-02 12:30:00,24.96,25.04,24.93,25.02,204800.0,22.316,22.3876,22.2892,22.3697,204800.0
2010-06-02 13:00:00,25.02,25.07,24.97,24.98,291000.0,22.3697,22.4144,22.325,22.3339,291000.0
2010-06-02 13:30:00,24.98,25.04,24.95,25.03,329800.0,22.3339,22.3876,22.3071,22.3786,329800.0
2010-06-02 14:00:00,25.03,25.08,24.99,25.03,451600.0,22.3786,22.4233,22.3429,22.3786,451600.0
2010-06-02 14:30:00,25.03,25.3,25.03,25.27,571200.0,22.3786,22.62,22.3786,22.5932,571200.0
2010-06-02 15:00:00,25.26,25.36,25.24,25.35,482600.0,22.5843,22.6737,22.5664,22.6647,482600.0
2010-06-02 15:30:00,25.35,25.5,25.3,25.5,1296400.0,22.6647,22.7988,22.62,22.7988,1296400.0
2010-06-03 09:30:00,25.5,25.79,25.45,25.66,759200.0,22.7988,23.0581,22.7541,22.9419,759200.0
2010-06-03 10:00:00,25.66,25.66,25.49,25.57,532400.0,22.9419,22.9419,22.7899,22.8614,532400.0
2010-06-03 10:30:00,25.56,25.81,25.53,25.79,664800.0,22.8525,23.076,22.8257,23.0581,664800.0
2010-06-03 11:00:00,25.79,25.94,25.78,25.92,614800.0,23.0581,23.1922,23.0492,23.1744,614800.0
2010-06-03 11:30:00,25.92,26.02,25.86,26.02,708400.0,23.1744,23.2638,23.1207,23.2638,708400.0
2010-06-03 12:00:00,26.01,26.05,25.82,25.88,1316200.0,23.2548,23.2906,23.0849,23.1386,1316200.0
2010-06-03 12:30:00,25.88,25.95,25.82,25.94,447000.0,23.1386,23.2012,23.0849,23.1922,447000.0
2010-06-03 13:00:00,25.95,26.03,25.9,25.9,549000.0,23.2012,23.2727,23.1565,23.1565,549000.0
2010-06-03 13:30:00,25.91,26.03,25.91,25.97,577800.0,23.1654,23.2727,23.1654,23.2191,577800.0
2010-06-03 14:00:00,25.97,26.1,25.94,26.04,684000.0,23.2191,23.3353,23.1922,23.2816,684000.0
2010-06-03 14:30:00,26.03,26.17,26.03,26.08,543800.0,23.2727,23.3979,23.2727,23.3174,543800.0
2010-06-03 15:00:00,26.07,26.16,25.96,26.14,1129600.0,23.3085,23.3889,23.2101,23.3711,1129600.0
2010-06-03 15:30:00,26.15,26.18,26.06,26.11,1619600.0,23.38,23.4068,23.2995,23.3442,1619600.0
2010-06-04 09:30:00,25.61,25.93,25.49,25.85,1650000.0,22.8972,23.1833,22.7899,23.1118,1650000.0
2010-06-04 10:00:00,25.85,25.95,25.81,25.91,584000.0,23.1118,23.2012,23.076,23.1654,584000.0
2010-06-04 10:30:00,25.9,26.02,25.83,25.88,605000.0,23.1565,23.2638,23.0939,23.1386,605000.0
2010-06-04 11:00:00,25.88,25.93,25.57,25.59,661600.0,23.1386,23.1833,22.8614,22.8793,661600.0
2010-06-04 11:30:00,25.59,25.75,25.56,25.66,334800.0,22.8793,23.0224,22.8525,22.9419,334800.0
2010-06-04 12:00:00,25.65,25.65,25.48,25.48,332800.0,22.933,22.933,22.781,22.781,332800.0
2010-06-04 12:30:00,25.47,25.57,25.45,25.5,329000.0,22.772,22.8614,22.7541,22.7988,329000.0
2010-06-04 13:00:00,25.5,25.56,25.39,25.45,327000.0,22.7988,22.8525,22.7005,22.7541,327000.0
2010-06-04 13:30:00,25.45,25.45,25.32,25.34,388000.0,22.7541,22.7541,22.6379,22.6558,388000.0
2010-06-04 14:00:00,25.35,25.41,25.28,25.34,382800.0,22.6647,22.7184,22.6021,22.6558,382800.0
2010-06-04 14:30:00,25.33,25.36,25.1,25.13,631200.0,22.6469,22.6737,22.4412,22.468,631200.0
2010-06-04 15:00:00,25.12,25.25,25.11,25.14,603400.0,22.4591,22.5753,22.4502,22.477,603400.0
2010-06-04 15:30:00,25.15,25.24,25.05,25.14,1914200.0,22.4859,22.5664,22.3965,22.477,1914200.0
2010-06-07 09:30:00,25.15,25.3,25.06,25.24,384800.0,22.4859,22.62,22.4055,22.5664,384800.0
2010-06-07 10:00:00,25.25,25.38,25.21,25.24,391800.0,22.5753,22.6916,22.5396,22.5664,391800.0
2010-06-07 10:30:00,25.24,25.24,24.92,24.93,404600.0,22.5664,22.5664,22.2803,22.2892,404600.0
2010-06-07 11:00:00,24.93,25.04,24.83,24.92,425800.0,22.2892,22.3876,22.1998,22.2803,425800.0
2010-06-07 11:30:00,24.92,25.11,24.92,25.1,196000.0,22.2803,22.4502,22.2803,22.4412,196000.0
2010-06-07 12:00:00,25.1,25.18,25.08,25.11,200600.0,22.4412,22.5127,22.4233,22.4502,200600.0
2010-06-07 12:30:00,25.1,25.2,25.09,25.17,383200.0,22.4412,22.5306,22.4323,22.5038,383200.0
2010-06-07 13:00:00,25.17,25.21,25.09,25.21,278400.0,22.5038,22.5396,22.4323,22.5396,278400.0
2010-06-07 13:30:00,25.21,25.23,25.03,25.1,461200.0,22.5396,22.5574,22.3786,22.4412,461200.0
2010-06-07 14:00:00,25.1,25.15,24.99,25.05,461400.0,22.4412,22.4859,22.3429,22.3965,461400.0
2010-06-07 14:30:00,25.06,25.09,24.86,24.95,560000.0,22.4055,22.4323,22.2266,22.3071,560000.0
2010-06-07 15:00:00,24.95,25.04,24.78,24.78,765600.0,22.3071,22.3876,22.1551,22.1551,765600.0
2010-06-07 15:30:00,24.79,24.89,24.75,24.81,1330000.0,22.1641,22.2535,22.1283,22.1819,1330000.0
2010-06-08 09:30:00,24.76,24.91,24.42,24.5,559200.0,22.1372,22.2713,21.8332,21.9048,559200.0
2010-06-08 10:00:00,24.5,24.61,24.38,24.5,687000.0,21.9048,22.0031,21.7975,21.9048,687000.0
2010-06-08 10:30:00,24.5,24.56,24.27,24.46,526200.0,21.9048,21.9584,21.6991,21.869,526200.0
2010-06-08 11:00:00,24.46,24.68,24.28,24.62,683000.0,21.869,22.0657,21.7081,22.0121,683000.0
2010-06-08 11:30:00,24.61,24.8,24.55,24.75,477600.0,22.0031,22.173,21.9495,22.1283,477600.0
2010-06-08 12:00:00,24.77,24.8,24.73,24.74,470200.0,22.1462,22.173,22.1104,22.1193,470200.0
2010-06-08 12:30:00,24.74,24.8,24.68,24.78,491400.0,22.1193,22.173,22.0657,22.1551,491400.0
2010-06-08 13:00:00,24.78,24.83,24.73,24.74,460800.0,22.1551,22.1998,22.1104,22.1193,460800.0
2010-06-08 13:30:00,24.74,24.75,24.58,24.65,691200.0,22.1193,22.1283,21.9763,22.0389,691200.0
2010-06-08 14:00:00,24.66,24.79,24.54,24.71,416800.0,22.0478,22.1641,21.9405,22.0925,416800.0
2010-06-08 14:30:00,24.71,24.83,24.6,24.63,424000.0,22.0925,22.1998,21.9942,22.021,424000.0
2010-06-08 15:00:00,24.63,24.74,24.55,24.72,606000.0,22.021,22.1193,21.9495,22.1015,606000.0
2010-06-08 15:30:00,24.73,24.91,24.69,24.89,1177800.0,22.1104,22.2713,22.0746,22.2535,1177800.0
2010-06-09 09:30:00,24.97,25.18,24.77,25.13,739600.0,22.325,22.5127,22.1462,22.468,739600.0
2010-06-09 10:00:00,25.12,25.2,24.99,25.16,258800.0,22.4591,22.5306,22.3429,22.4949,258800.0
2010-06-09 10:30:00,25.16,25.25,25.06,25.22,297800.0,22.4949,22.5753,22.4055,22.5485,297800.0
2010-06-09 11:00:00,25.22,25.42,25.18,25.41,400400.0,22.5485,22.7273,22.5127,22.7184,400400.0
2010-06-09 11:30:00,25.4,25.43,25.35,25.39,399800.0,22.7094,22.7363,22.6647,22.7005,399800.0
2010-06-09 12:00:00,25.39,25.41,25.36,25.38,224200.0,22.7005,22.7184,22.6737,22.6916,224200.0
2010-06-09 12:30:00,25.38,25.47,25.36,25.38,335800.0,22.6916,22.772,22.6737,22.6916,335800.0
2010-06-09 13:00:00,25.38,25.46,25.35,25.37,294200.0,22.6916,22.7631,22.6647,22.6826,294200.0
2010-06-09 13:30:00,25.37,25.39,25.25,25.32,502800.0,22.6826,22.7005,22.5753,22.6379,502800.0
2010-06-09 14:00:00,25.32,25.34,25.18,25.32,340000.0,22.6379,22.6558,22.5127,22.6379,340000.0
2010-06-09 14:30:00,25.32,25.34,25.06,25.06,254400.0,22.6379,22.6558,22.4055,22.4055,254400.0
2010-06-09 15:00:00,25.06,25.13,24.86,25.01,506000.0,22.4055,22.468,22.2266,22.3607,506000.0
2010-06-09 15:30:00,25.01,25.01,24.81,24.92,1247600.0,22.3607,22.3607,22.1819,22.2803,1247600.0
2010-06-10 09:30:00,25.42,25.58,25.18,25.57,583800.0,22.7273,22.8704,22.5127,22.8614,583800.0
2010-06-10 10:00:00,25.57,25.61,25.33,25.4,368400.0,22.8614,22.8972,22.6469,22.7094,368400.0
2010-06-10 10:30:00,25.4,25.49,25.39,25.44,217800.0,22.7094,22.7899,22.7005,22.7452,217800.0
2010-06-10 11:00:00,25.44,25.51,25.38,25.39,167800.0,22.7452,22.8078,22.6916,22.7005,167800.0
2010-06-10 11:30:00,25.39,25.43,25.31,25.42,384600.0,22.7005,22.7363,22.629,22.7273,384600.0
2010-06-10 12:00:00,25.42,25.43,25.27,25.29,382200.0,22.7273,22.7363,22.5932,22.6111,382200.0
2010-06-10 12:30:00,25.29,25.33,25.18,25.3,321400.0,22.6111,22.6469,22.5127,22.62,321400.0
2010-06-10 13:00:00,25.3,25.38,25.23,25.36,270200.0,22.62,22.6916,22.5574,22.6737,270200.0
2010-06-10 13:30:00,25.36,25.46,25.36,25.41,269200.0,22.6737,22.7631,22.6737,22.7184,269200.0
2010-06-10 14:00:00,25.39,25.45,25.3,25.43,183000.0,22.7005,22.7541,22.62,22.7363,183000.0
2010-06-10 14:30:00,25.43,25.6,25.43,25.53,300200.0,22.7363,22.8883,22.7363,22.8257,300200.0
2010-06-10 15:00:00,25.53,25.68,25.49,25.62,662800.0,22.8257,22.9598,22.7899,22.9061,662800.0
2010-06-10 15:30:00,25.62,25.75,25.62,25.72,1598000.0,22.9061,23.0224,22.9061,22.9955,1598000.0
2010-06-11 09:30:00,25.34,25.73,25.29,25.73,307600.0,22.6558,23.0045,22.6111,23.0045,307600.0
2010-06-11 10:00:00,25.71,25.91,25.63,25.82,250600.0,22.9866,23.1654,22.9151,23.0849,250600.0
2010-06-11 10:30:00,25.82,25.86,25.65,25.7,150200.0,23.0849,23.1207,22.933,22.9777,150200.0
2010-06-11 11:00:00,25.7,25.7,25.5,25.6,179000.0,22.9777,22.9777,22.7988,22.8883,179000.0
2010-06-11 11:30:00,25.6,25.75,25.6,25.74,115400.0,22.8883,23.0224,22.8883,23.0134,115400.0
2010-06-11 12:00:00,25.74,25.77,25.64,25.68,116000.0,23.0134,23.0402,22.924,22.9598,116000.0
2010-06-11 12:30:00,25.68,25.75,25.63,25.72,88800.0,22.9598,23.0224,22.9151,22.9955,88800.0
2010-06-11 13:00:00,25.72,25.84,25.72,25.75,136600.0,22.9955,23.1028,22.9955,23.0224,136600.0
2010-06-11 13:30:00,25.75,25.77,25.61,25.66,197600.0,23.0224,23.0402,22.8972,22.9419,197600.0
2010-06-11 14:00:00,25.65,25.71,25.57,25.61,197800.0,22.933,22.9866,22.8614,22.8972,197800.0
2010-06-11 14:30:00,25.61,25.75,25.6,25.71,144400.0,22.8972,23.0224,22.8883,22.9866,144400.0
2010-06-11 15:00:00,25.71,25.81,25.68,25.77,252600.0,22.9866,23.076,22.9598,23.0402,252600.0
2010-06-11 15:30:00,25.77,25.94,25.75,25.9,667200.0,23.0402,23.1922,23.0224,23.1565,667200.0
2010-06-14 09:30:00,26.08,26.25,26.04,26.11,656200.0,23.3174,23.4694,23.2816,23.3442,656200.0
2010-06-14 10:00:00,26.11,26.25,26.06,26.24,433400.0,23.3442,23.4694,23.2995,23.4605,433400.0
2010-06-14 10:30:00,26.24,26.39,26.18,26.35,363800.0,23.4605,23.5946,23.4068,23.5588,363800.0
2010-06-14 11:00:00,26.35,26.5,26.32,26.47,390000.0,23.5588,23.6929,23.532,23.6661,390000.0
2010-06-14 11:30:00,26.47,26.57,26.46,26.55,591200.0,23.6661,23.7555,23.6572,23.7376,591200.0
2010-06-14 12:00:00,26.54,26.69,26.53,26.68,525800.0,23.7287,23.8628,23.7197,23.8538,525800.0
2010-06-14 12:30:00,26.68,26.7,26.52,26.52,214600.0,23.8538,23.8717,23.7108,23.7108,214600.0
2010-06-14 13:00:00,26.52,26.59,26.43,26.43,354800.0,23.7108,23.7734,23.6303,23.6303,354800.0
2010-06-14 13:30:00,26.43,26.5,26.27,26.27,275400.0,23.6303,23.6929,23.4873,23.4873,275400.0
2010-06-14 14:00:00,26.27,26.31,26.14,26.2,358800.0,23.4873,23.523,23.3711,23.4247,358800.0
2010-06-14 14:30:00,26.19,26.25,26.09,26.23,388400.0,23.4158,23.4694,23.3263,23.4515,388400.0
2010-06-14 15:00:00,26.24,26.29,26.15,26.19,320600.0,23.4605,23.5052,23.38,23.4158,320600.0
2010-06-14 15:30:00,26.18,26.22,26.04,26.08,998600.0,23.4068,23.4426,23.2816,23.3174,998600.0
2010-06-15 09:30:00,26.1,26.5,26.09,26.43,497600.0,23.3353,23.6929,23.3263,23.6303,497600.0
2010-06-15 10:00:00,26.43,26.48,26.25,26.27,412600.0,23.6303,23.675,23.4694,23.4873,412600.0
2010-06-15 10:30:00,26.28,26.4,26.2,26.39,437000.0,23.4962,23.6035,23.4247,23.5946,437000.0
2010-06-15 11:00:00,26.39,26.48,26.37,26.42,264200.0,23.5946,23.675,23.5767,23.6214,264200.0
2010-06-15 11:30:00,26.42,26.5,26.4,26.48,318000.0,23.6214,23.6929,23.6035,23.675,318000.0
2010-06-15 12:00:00,26.48,26.5,26.45,26.5,286800.0,23.675,23.6929,23.6482,23.6929,286800.0
2010-06-15 12:30:00,26.5,26.54,26.46,26.54,317600.0,23.6929,23.7287,23.6572,23.7287,317600.0
2010-06-15 13:00:00,26.54,26.6,26.48,26.57,460600.0,23.7287,23.7823,23.675,23.7555,460600.0
2010-06-15 13:30:00,26.58,26.63,26.55,26.62,233400.0,23.7644,23.8091,23.7376,23.8002,233400.0
2010-06-15 14:00:00,26.62,26.7,26.61,26.69,396600.0,23.8002,23.8717,23.7913,23.8628,396600.0
2010-06-15 14:30:00,26.7,26.73,26.66,26.72,413400.0,23.8717,23.8986,23.836,23.8896,413400.0
2010-06-15 15:00:00,26.72,26.8,26.71,26.8,647200.0,23.8896,23.9611,23.8807,23.9611,647200.0
2010-06-15 15:30:00,26.79,26.92,26.77,26.86,1681400.0,23.9522,24.0684,23.9343,24.0148,1681400.0
2010-06-16 09:30:00,26.68,26.89,26.58,26.89,998000.0,23.8538,24.0416,23.7644,24.0416,998000.0
2010-06-16 10:00:00,26.9,26.93,26.73,26.74,615400.0,24.0505,24.0774,23.8986,23.9075,615400.0
2010-06-16 10:30:00,26.74,26.75,26.63,26.68,458000.0,23.9075,23.9164,23.8091,23.8538,458000.0
2010-06-16 11:00:00,26.68,26.95,26.67,26.93,310800.0,23.8538,24.0952,23.8449,24.0774,310800.0
2010-06-16 11:30:00,26.93,26.99,26.9,26.93,214600.0,24.0774,24.131,24.0505,24.0774,214600.0
2010-06-16 12:00:00,26.93,27.0,26.93,26.93,319600.0,24.0774,24.14,24.0774,24.0774,319600.0
2010-06-16 12:30:00,26.93,26.96,26.8,26.84,321200.0,24.0774,24.1042,23.9611,23.9969,321200.0
2010-06-16 13:00:00,26.84,26.99,26.83,26.96,320800.0,23.9969,24.131,23.988,24.1042,320800.0
2010-06-16 13:30:00,26.96,27.09,26.91,27.07,564600.0,24.1042,24.2204,24.0595,24.2025,564600.0
2010-06-16 14:00:00,27.08,27.1,26.98,27.02,401600.0,24.2115,24.2294,24.1221,24.1578,401600.0
2010-06-16 14:30:00,27.02,27.09,27.0,27.09,320400.0,24.1578,24.2204,24.14,24.2204,320400.0
2010-06-16 15:00:00,27.08,27.09,26.86,26.88,652600.0,24.2115,24.2204,24.0148,24.0327,652600.0
2010-06-16 15:30:00,26.87,27.01,26.84,27.0,1044000.0,24.0237,24.1489,23.9969,24.14,1044000.0
2010-06-17 09:30:00,27.13,27.13,26.92,27.11,563000.0,24.2562,24.2562,24.0684,24.2383,563000.0
2010-06-17 10:00:00,27.09,27.09,26.64,26.72,645000.0,24.2204,24.2204,23.8181,23.8896,645000.0
2010-06-17 10:30:00,26.72,26.8,26.64,26.75,281400.0,23.8896,23.9611,23.8181,23.9164,281400.0
2010-06-17 11:00:00,26.75,27.0,26.69,26.9,515200.0,23.9164,24.14,23.8628,24.0505,515200.0
2010-06-17 11:30:00,26.9,27.07,26.9,27.05,227800.0,24.0505,24.2025,24.0505,24.1847,227800.0
2010-06-17 12:00:00,27.05,27.06,26.91,26.91,198800.0,24.1847,24.1936,24.0595,24.0595,198800.0
2010-06-17 12:30:00,26.91,26.91,26.77,26.85,288200.0,24.0595,24.0595,23.9343,24.0058,288200.0
2010-06-17 13:00:00,26.84,26.88,26.8,26.85,180800.0,23.9969,24.0327,23.9611,24.0058,180800.0
2010-06-17 13:30:00,26.85,26.9,26.8,26.9,255400.0,24.0058,24.0505,23.9611,24.0505,255400.0
2010-06-17 14:00:00,26.9,26.92,26.84,26.84,391800.0,24.0505,24.0684,23.9969,23.9969,391800.0
2010-06-17 14:30:00,26.84,26.86,26.69,26.72,407800.0,23.9969,24.0148,23.8628,23.8896,407800.0
2010-06-17 15:00:00,26.72,26.74,26.61,26.64,589800.0,23.8896,23.9075,23.7913,23.8181,589800.0
2010-06-17 15:30:00,26.64,26.89,26.64,26.84,1030200.0,23.8181,24.0416,23.8181,23.9969,1030200.0
2010-06-18 09:30:00,26.84,27.1,26.72,26.85,1936400.0,23.9969,24.2294,23.8896,24.0058,1936400.0
2010-06-18 10:00:00,26.86,27.17,26.86,27.13,393400.0,24.0148,24.2919,24.0148,24.2562,393400.0
2010-06-18 10:30:00,27.12,27.28,27.12,27.22,472400.0,24.2472,24.3903,24.2472,24.3366,472400.0
2010-06-18 11:00:00,27.23,27.25,27.08,27.11,229000.0,24.3456,24.3635,24.2115,24.2383,229000.0
2010-06-18 11:30:00,27.09,27.09,26.91,26.93,465000.0,24.2204,24.2204,24.0595,24.0774,465000.0
2010-06-18 12:00:00,26.93,26.96,26.78,26.79,395400.0,24.0774,24.1042,23.9433,23.9522,395400.0
2010-06-18 12:30:00,26.8,26.84,26.72,26.78,351200.0,23.9611,23.9969,23.8896,23.9433,351200.0
2010-06-18 13:00:00,26.78,26.85,26.76,26.82,343800.0,23.9433,24.0058,23.9254,23.979,343800.0
2010-06-18 13:30:00,26.82,26.86,26.74,26.76,274800.0,23.979,24.0148,23.9075,23.9254,274800.0
2010-06-18 14:00:00,26.75,26.78,26.73,26.75,428800.0,23.9164,23.9433,23.8986,23.9164,428800.0
2010-06-18 14:30:00,26.75,26.81,26.71,26.79,267800.0,23.9164,23.9701,23.8807,23.9522,267800.0
2010-06-18 15:00:00,26.78,26.78,26.68,26.76,262800.0,23.9433,23.9433,23.8538,23.9254,262800.0
2010-06-18 15:30:00,26.76,26.8,26.74,26.78,572000.0,23.9254,23.9611,23.9075,23.9433,572000.0
2010-06-21 09:30:00,27.18,27.39,27.16,27.36,646400.0,24.3009,24.4886,24.283,24.4618,646400.0
2010-06-21 10:00:00,27.36,27.41,27.16,27.18,443000.0,24.4618,24.5065,24.283,24.3009,443000.0
2010-06-21 10:30:00,27.18,27.23,27.11,27.17,358600.0,24.3009,24.3456,24.2383,24.2919,358600.0
2010-06-21 11:00:00,27.17,27.21,27.07,27.11,494600.0,24.2919,24.3277,24.2025,24.2383,494600.0
2010-06-21 11:30:00,27.11,27.13,26.99,27.01,347200.0,24.2383,24.2562,24.131,24.1489,347200.0
2010-06-21 12:00:00,27.01,27.03,26.91,26.92,226400.0,24.1489,24.1668,24.0595,24.0684,226400.0
2010-06-21 12:30:00,26.92,27.0,26.9,27.0,247800.0,24.0684,24.14,24.0505,24.14,247800.0
2010-06-21 13:00:00,26.99,27.04,26.96,27.04,179400.0,24.131,24.1757,24.1042,24.1757,179400.0
2010-06-21 13:30:00,27.04,27.06,26.91,26.99,246600.0,24.1757,24.1936,24.0595,24.131,246600.0
2010-06-21 14:00:00,26.99,27.09,26.95,26.96,242400.0,24.131,24.2204,24.0952,24.1042,242400.0
2010-06-21 14:30:00,26.96,26.99,26.8,26.81,499400.0,24.1042,24.131,23.9611,23.9701,499400.0
2010-06-21 15:00:00,26.81,26.84,26.55,26.61,555400.0,23.9701,23.9969,23.7376,23.7913,555400.0
2010-06-21 15:30:00,26.61,26.67,26.5,26.67,1498800.0,23.7913,23.8449,23.6929,23.8449,1498800.0
2010-06-22 09:30:00,26.77,26.84,26.59,26.7,790000.0,23.9343,23.9969,23.7734,23.8717,790000.0
2010-06-22 10:00:00,26.7,26.81,26.59,26.78,593600.0,23.8717,23.9701,23.7734,23.9433,593600.0
2010-06-22 10:30:00,26.77,26.78,26.61,26.72,375600.0,23.9343,23.9433,23.7913,23.8896,375600.0
2010-06-22 11:00:00,26.72,26.74,26.63,26.73,334600.0,23.8896,23.9075,23.8091,23.8986,334600.0
2010-06-22 11:30:00,26.73,26.82,26.71,26.79,343400.0,23.8986,23.979,23.8807,23.9522,343400.0
2010-06-22 12:00:00,26.79,26.86,26.75,26.78,179200.0,23.9522,24.0148,23.9164,23.9433,179200.0
2010-06-22 12:30:00,26.78,26.8,26.64,26.66,264200.0,23.9433,23.9611,23.8181,23.836,264200.0
2010-06-22 13:00:00,26.66,26.68,26.55,26.58,285400.0,23.836,23.8538,23.7376,23.7644,285400.0
2010-06-22 13:30:00,26.58,26.67,26.54,26.58,206400.0,23.7644,23.8449,23.7287,23.7644,206400.0
2010-06-22 14:00:00,26.58,26.59,26.42,26.45,249800.0,23.7644,23.7734,23.6214,23.6482,249800.0
2010-06-22 14:30:00,26.45,26.52,26.23,26.23,515800.0,23.6482,23.7108,23.4515,23.4515,515800.0
2010-06-22 15:00:00,26.24,26.31,26.17,26.18,659800.0,23.4605,23.523,23.3979,23.4068,659800.0
2010-06-22 15:30:00,26.18,26.24,26.09,26.19,1480600.0,23.4068,23.4605,23.3263,23.4158,1480600.0
2010-06-23 09:30:00,26.27,26.39,26.14,26.24,424800.0,23.4873,23.5946,23.3711,23.4605,424800.0
2010-06-23 10:00:00,26.23,26.23,25.89,25.91,462200.0,23.4515,23.4515,23.1475,23.1654,462200.0
2010-06-23 10:30:00,25.9,26.2,25.9,26.13,278000.0,23.1565,23.4247,23.1565,23.3621,278000.0
2010-06-23 11:00:00,26.13,26.14,26.02,26.06,174600.0,23.3621,23.3711,23.2638,23.2995,174600.0
2010-06-23 11:30:00,26.06,26.07,25.98,26.05,142200.0,23.2995,23.3085,23.228,23.2906,142200.0
2010-06-23 12:00:00,26.04,26.11,26.04,26.08,114600.0,23.2816,23.3442,23.2816,23.3174,114600.0
2010-06-23 12:30:00,26.09,26.21,26.05,26.17,195800.0,23.3263,23.4336,23.2906,23.3979,195800.0
2010-06-23 13:00:00,26.18,26.2,26.13,26.15,250600.0,23.4068,23.4247,23.3621,23.38,250600.0
2010-06-23 13:30:00,26.14,26.22,26.13,26.18,187400.0,23.3711,23.4426,23.3621,23.4068,187400.0
2010-06-23 14:00:00,26.18,26.24,26.07,26.23,391400.0,23.4068,23.4605,23.3085,23.4515,391400.0
2010-06-23 14:30:00,26.24,26.37,26.08,26.11,934800.0,23.4605,23.5767,23.3174,23.3442,934800.0
2010-06-23 15:00:00,26.12,26.19,26.01,26.17,489400.0,23.3532,23.4158,23.2548,23.3979,489400.0
2010-06-23 15:30:00,26.18,26.21,26.07,26.1,1268400.0,23.4068,23.4336,23.3085,23.3353,1268400.0
2010-06-24 09:30:00,25.94,26.15,25.78,25.84,489200.0,23.1922,23.38,23.0492,23.1028,489200.0
2010-06-24 10:00:00,25.84,26.08,25.84,26.0,505000.0,23.1028,23.3174,23.1028,23.2459,505000.0
2010-06-24 10:30:00,26.0,26.0,25.81,25.92,326600.0,23.2459,23.2459,23.076,23.1744,326600.0
2010-06-24 11:00:00,25.92,25.92,25.74,25.81,334600.0,23.1744,23.1744,23.0134,23.076,334600.0
2010-06-24 11:30:00,25.8,25.89,25.77,25.84,228600.0,23.0671,23.1475,23.0402,23.1028,228600.0
2010-06-24 12:00:00,25.85,25.95,25.79,25.81,199800.0,23.1118,23.2012,23.0581,23.076,199800.0
2010-06-24 12:30:00,25.81,25.89,25.75,25.86,184000.0,23.076,23.1475,23.0224,23.1207,184000.0
2010-06-24 13:00:00,25.86,26.0,25.81,25.97,325400.0,23.1207,23.2459,23.076,23.2191,325400.0
2010-06-24 13:30:00,25.97,26.15,25.96,26.12,319600.0,23.2191,23.38,23.2101,23.3532,319600.0
2010-06-24 14:00:00,26.12,26.14,26.05,26.08,232200.0,23.3532,23.3711,23.2906,23.3174,232200.0
2010-06-24 14:30:00,26.08,26.08,25.85,25.88,246000.0,23.3174,23.3174,23.1118,23.1386,246000.0
2010-06-24 15:00:00,25.88,25.94,25.72,25.83,695000.0,23.1386,23.1922,22.9955,23.0939,695000.0
2010-06-24 15:30:00,25.83,25.89,25.78,25.85,968600.0,23.0939,23.1475,23.0492,23.1118,968600.0
2010-06-25 09:30:00,26.07,26.3,25.88,26.13,1098600.0,23.3085,23.5141,23.1386,23.3621,1098600.0
2010-06-25 10:00:00,26.12,26.27,26.11,26.18,742600.0,23.3532,23.4873,23.3442,23.4068,742600.0
2010-06-25 10:30:00,26.17,26.19,25.95,26.0,989800.0,23.3979,23.4158,23.2012,23.2459,989800.0
2010-06-25 11:00:00,26.0,26.18,26.0,26.15,313400.0,23.2459,23.4068,23.2459,23.38,313400.0
2010-06-25 11:30:00,26.15,26.31,26.11,26.22,507200.0,23.38,23.523,23.3442,23.4426,507200.0
2010-06-25 12:00:00,26.22,26.43,26.18,26.4,503800.0,23.4426,23.6303,23.4068,23.6035,503800.0
2010-06-25 12:30:00,26.4,26.52,26.39,26.5,756200.0,23.6035,23.7108,23.5946,23.6929,756200.0
2010-06-25 13:00:00,26.5,26.74,26.5,26.71,1082800.0,23.6929,23.9075,23.6929,23.8807,1082800.0
2010-06-25 13:30:00,26.72,26.83,26.65,26.71,401800.0,23.8896,23.988,23.827,23.8807,401800.0
2010-06-25 14:00:00,26.72,26.78,26.59,26.61,430200.0,23.8896,23.9433,23.7734,23.7913,430200.0
2010-06-25 14:30:00,26.61,26.61,26.38,26.42,574200.0,23.7913,23.7913,23.5856,23.6214,574200.0
2010-06-25 15:00:00,26.42,26.42,26.23,26.23,718400.0,23.6214,23.6214,23.4515,23.4515,718400.0
2010-06-25 15:30:00,26.23,26.39,26.15,26.3,1608800.0,23.4515,23.5946,23.38,23.5141,1608800.0
2010-06-28 09:30:00,26.35,26.48,26.18,26.39,1468400.0,23.5588,23.675,23.4068,23.5946,1468400.0
2010-06-28 10:00:00,26.39,26.4,26.18,26.36,771400.0,23.5946,23.6035,23.4068,23.5677,771400.0
2010-06-28 10:30:00,26.36,26.47,26.25,26.46,585800.0,23.5677,23.6661,23.4694,23.6572,585800.0
2010-06-28 11:00:00,26.46,26.57,26.45,26.57,480400.0,23.6572,23.7555,23.6482,23.7555,480400.0
2010-06-28 11:30:00,26.57,26.58,26.45,26.48,369400.0,23.7555,23.7644,23.6482,23.675,369400.0
2010-06-28 12:00:00,26.48,26.49,26.27,26.36,345200.0,23.675,23.684,23.4873,23.5677,345200.0
2010-06-28 12:30:00,26.36,26.5,26.34,26.49,463000.0,23.5677,23.6929,23.5499,23.684,463000.0
2010-06-28 13:00:00,26.49,26.5,26.33,26.41,353600.0,23.684,23.6929,23.5409,23.6125,353600.0
2010-06-28 13:30:00,26.41,26.52,26.37,26.47,310800.0,23.6125,23.7108,23.5767,23.6661,310800.0
2010-06-28 14:00:00,26.47,26.58,26.43,26.55,339000.0,23.6661,23.7644,23.6303,23.7376,339000.0
2010-06-28 14:30:00,26.55,26.63,26.54,26.63,476800.0,23.7376,23.8091,23.7287,23.8091,476800.0
2010-06-28 15:00:00,26.63,26.67,26.53,26.54,567400.0,23.8091,23.8449,23.7197,23.7287,567400.0
2010-06-28 15:30:00,26.54,26.61,26.42,26.43,927200.0,23.7287,23.7913,23.6214,23.6303,927200.0
2010-06-29 09:30:00,25.78,26.14,25.5,25.56,823800.0,23.0492,23.3711,22.7988,22.8525,823800.0
2010-06-29 10:00:00,25.55,25.58,25.27,25.28,556400.0,22.8435,22.8704,22.5932,22.6021,556400.0
2010-06-29 10:30:00,25.28,25.43,25.28,25.43,276200.0,22.6021,22.7363,22.6021,22.7363,276200.0
2010-06-29 11:00:00,25.44,25.55,25.39,25.41,297000.0,22.7452,22.8435,22.7005,22.7184,297000.0
2010-06-29 11:30:00,25.41,25.45,25.33,25.38,208200.0,22.7184,22.7541,22.6469,22.6916,208200.0
2010-06-29 12:00:00,25.39,25.45,25.31,25.38,202200.0,22.7005,22.7541,22.629,22.6916,202200.0
2010-06-29 12:30:00,25.37,25.41,25.32,25.36,199200.0,22.6826,22.7184,22.6379,22.6737,199200.0
2010-06-29 13:00:00,25.37,25.41,25.29,25.31,199400.0,22.6826,22.7184,22.6111,22.629,199400.0
2010-06-29 13:30:00,25.3,25.36,25.24,25.35,342200.0,22.62,22.6737,22.5664,22.6647,342200.0
2010-06-29 14:00:00,25.35,25.43,25.29,25.38,303200.0,22.6647,22.7363,22.6111,22.6916,303200.0
2010-06-29 14:30:00,25.38,25.39,25.25,25.27,542800.0,22.6916,22.7005,22.5753,22.5932,542800.0
2010-06-29 15:00:00,25.27,25.38,25.1,25.14,854200.0,22.5932,22.6916,22.4412,22.477,854200.0
2010-06-29 15:30:00,25.14,25.3,25.02,25.27,1771200.0,22.477,22.62,22.3697,22.5932,1771200.0
2010-06-30 09:30:00,25.18,25.49,25.05,25.35,488600.0,22.5127,22.7899,22.3965,22.6647,488600.0
2010-06-30 10:00:00,25.35,25.45,25.31,25.32,346400.0,22.6647,22.7541,22.629,22.6379,346400.0
2010-06-30 10:30:00,25.31,25.45,25.3,25.33,361800.0,22.629,22.7541,22.62,22.6469,361800.0
2010-06-30 11:00:00,25.33,25.5,25.3,25.45,416200.0,22.6469,22.7988,22.62,22.7541,416200.0
2010-06-30 11:30:00,25.46,25.65,25.45,25.55,568200.0,22.7631,22.933,22.7541,22.8435,568200.0
2010-06-30 12:00:00,25.56,25.66,25.53,25.6,271200.0,22.8525,22.9419,22.8257,22.8883,271200.0
2010-06-30 12:30:00,25.6,25.63,25.45,25.46,294400.0,22.8883,22.9151,22.7541,22.7631,294400.0
2010-06-30 13:00:00,25.45,25.46,25.35,25.41,617400.0,22.7541,22.7631,22.6647,22.7184,617400.0
2010-06-30 13:30:00,25.42,25.44,25.33,25.35,308200.0,22.7273,22.7452,22.6469,22.6647,308200.0
2010-06-30 14:00:00,25.35,25.37,25.21,25.24,694600.0,22.6647,22.6826,22.5396,22.5664,694600.0
2010-06-30 14:30:00,25.25,25.34,25.24,25.28,544800.0,22.5753,22.6558,22.5664,22.6021,544800.0
2010-06-30 15:00:00,25.28,25.31,25.17,25.18,755800.0,22.6021,22.629,22.5038,22.5127,755800.0
2010-06-30 15:30:00,25.18,25.18,24.92,25.02,2341600.0,22.5127,22.5127,22.2803,22.3697,2341600.0
2010-07-01 09:30:00,24.98,25.17,24.97,25.09,673800.0,22.3339,22.5038,22.325,22.4323,673800.0
2010-07-01 10:00:00,25.09,25.1,24.88,24.9,1223600.0,22.4323,22.4412,22.2445,22.2624,1223600.0
2010-07-01 10:30:00,24.9,24.92,24.63,24.72,927800.0,22.2624,22.2803,22.021,22.1015,927800.0
2010-07-01 11:00:00,24.72,24.92,24.64,24.89,741000.0,22.1015,22.2803,22.0299,22.2535,741000.0
2010-07-01 11:30:00,24.9,25.0,24.87,24.93,419600.0,22.2624,22.3518,22.2356,22.2892,419600.0
2010-07-01 12:00:00,24.92,24.93,24.78,24.83,391800.0,22.2803,22.2892,22.1551,22.1998,391800.0
2010-07-01 12:30:00,24.83,25.11,24.82,25.06,769400.0,22.1998,22.4502,22.1909,22.4055,769400.0
2010-07-01 13:00:00,25.06,25.18,25.03,25.09,505600.0,22.4055,22.5127,22.3786,22.4323,505600.0
2010-07-01 13:30:00,25.09,25.22,25.09,25.19,693600.0,22.4323,22.5485,22.4323,22.5217,693600.0
2010-07-01 14:00:00,25.2,25.29,25.14,25.2,757000.0,22.5306,22.6111,22.477,22.5306,757000.0
2010-07-01 14:30:00,25.2,25.24,25.07,25.16,1086000.0,22.5306,22.5664,22.4144,22.4949,1086000.0
2010-07-01 15:00:00,25.16,25.25,25.06,25.18,828400.0,22.4949,22.5753,22.4055,22.5127,828400.0
2010-07-01 15:30:00,25.18,25.27,25.07,25.15,1445800.0,22.5127,22.5932,22.4144,22.4859,1445800.0
2010-07-02 09:30:00,25.45,25.45,25.05,25.14,559400.0,22.7541,22.7541,22.3965,22.477,559400.0
2010-07-02 10:00:00,25.12,25.14,25.0,25.02,402400.0,22.4591,22.477,22.3518,22.3697,402400.0
2010-07-02 10:30:00,25.02,25.04,24.89,24.9,444600.0,22.3697,22.3876,22.2535,22.2624,444600.0
2010-07-02 11:00:00,24.9,24.96,24.77,24.78,531800.0,22.2624,22.316,22.1462,22.1551,531800.0
2010-07-02 11:30:00,24.78,24.8,24.64,24.68,414000.0,22.1551,22.173,22.0299,22.0657,414000.0
2010-07-02 12:00:00,24.68,24.77,24.64,24.68,330200.0,22.0657,22.1462,22.0299,22.0657,330200.0
2010-07-02 12:30:00,24.7,24.73,24.64,24.68,338400.0,22.0836,22.1104,22.0299,22.0657,338400.0
2010-07-02 13:00:00,24.68,24.68,24.55,24.57,344200.0,22.0657,22.0657,21.9495,21.9674,344200.0
2010-07-02 13:30:00,24.57,24.7,24.56,24.68,276600.0,21.9674,22.0836,21.9584,22.0657,276600.0
2010-07-02 14:00:00,24.68,24.69,24.58,24.66,390600.0,22.0657,22.0746,21.9763,22.0478,390600.0
2010-07-02 14:30:00,24.66,24.66,24.58,24.66,368200.0,22.0478,22.0478,21.9763,22.0478,368200.0
2010-07-02 15:00:00,24.66,24.74,24.63,24.7,688200.0,22.0478,22.1193,22.021,22.0836,688200.0
2010-07-02 15:30:00,24.7,24.86,24.68,24.68,1580000.0,22.0836,22.2266,22.0657,22.0657,1580000.0
2010-07-06 09:30:00,24.98,25.08,24.8,25.0,737400.0,22.3339,22.4233,22.173,22.3518,737400.0
2010-07-06 10:00:00,25.0,25.18,24.95,25.03,625800.0,22.3518,22.5127,22.3071,22.3786,625800.0
2010-07-06 10:30:00,25.03,25.16,25.0,25.12,421000.0,22.3786,22.4949,22.3518,22.4591,421000.0
2010-07-06 11:00:00,25.11,25.15,25.03,25.04,322600.0,22.4502,22.4859,22.3786,22.3876,322600.0
2010-07-06 11:30:00,25.04,25.09,25.0,25.02,362800.0,22.3876,22.4323,22.3518,22.3697,362800.0
2010-07-06 12:00:00,25.03,25.09,24.88,24.92,327200.0,22.3786,22.4323,22.2445,22.2803,327200.0
2010-07-06 12:30:00,24.91,24.92,24.72,24.75,408200.0,22.2713,22.2803,22.1015,22.1283,408200.0
2010-07-06 13:00:00,24.75,24.81,24.71,24.78,308000.0,22.1283,22.1819,22.0925,22.1551,308000.0
2010-07-06 13:30:00,24.79,24.83,24.57,24.61,367200.0,22.1641,22.1998,21.9674,22.0031,367200.0
2010-07-06 14:00:00,24.61,24.71,24.49,24.68,469800.0,22.0031,22.0925,21.8958,22.0657,469800.0
2010-07-06 14:30:00,24.68,24.76,24.65,24.66,479000.0,22.0657,22.1372,22.0389,22.0478,479000.0
2010-07-06 15:00:00,24.66,24.7,24.53,24.63,702400.0,22.0478,22.0836,21.9316,22.021,702400.0
2010-07-06 15:30:00,24.63,24.79,24.61,24.78,1369400.0,22.021,22.1641,22.0031,22.1551,1369400.0
2010-07-07 09:30:00,24.93,25.28,24.78,25.25,847400.0,22.2892,22.6021,22.1551,22.5753,847400.0
2010-07-07 10:00:00,25.25,25.36,25.23,25.28,506800.0,22.5753,22.6737,22.5574,22.6021,506800.0
2010-07-07 10:30:00,25.28,25.46,25.28,25.46,445200.0,22.6021,22.7631,22.6021,22.7631,445200.0
2010-07-07 11:00:00,25.46,25.58,25.45,25.52,754800.0,22.7631,22.8704,22.7541,22.8167,754800.0
2010-07-07 11:30:00,25.52,25.58,25.49,25.53,339800.0,22.8167,22.8704,22.7899,22.8257,339800.0
2010-07-07 12:00:00,25.53,25.6,25.5,25.59,299200.0,22.8257,22.8883,22.7988,22.8793,299200.0
2010-07-07 12:30:00,25.6,25.63,25.54,25.59,300400.0,22.8883,22.9151,22.8346,22.8793,300400.0
2010-07-07 13:00:00,25.59,25.77,25.59,25.72,434600.0,22.8793,23.0402,22.8793,22.9955,434600.0
2010-07-07 13:30:00,25.72,25.8,25.63,25.77,461200.0,22.9955,23.0671,22.9151,23.0402,461200.0
2010-07-07 14:00:00,25.77,25.82,25.71,25.71,409600.0,23.0402,23.0849,22.9866,22.9866,409600.0
2010-07-07 14:30:00,25.71,25.76,25.67,25.75,410800.0,22.9866,23.0313,22.9508,23.0224,410800.0
2010-07-07 15:00:00,25.76,25.82,25.68,25.82,458000.0,23.0313,23.0849,22.9598,23.0849,458000.0
2010-07-07 15:30:00,25.82,25.9,25.79,25.85,1412000.0,23.0849,23.1565,23.0581,23.1118,1412000.0
2010-07-08 09:30:00,26.05,26.41,26.05,26.35,1543600.0,23.2906,23.6125,23.2906,23.5588,1543600.0
2010-07-08 10:00:00,26.34,26.68,26.33,26.66,1104200.0,23.5499,23.8538,23.5409,23.836,1104200.0
2010-07-08 10:30:00,26.66,26.67,26.43,26.48,711000.0,23.836,23.8449,23.6303,23.675,711000.0
2010-07-08 11:00:00,26.47,26.47,26.29,26.31,629400.0,23.6661,23.6661,23.5052,23.523,629400.0
2010-07-08 11:30:00,26.31,26.38,26.23,26.24,472400.0,23.523,23.5856,23.4515,23.4605,472400.0
2010-07-08 12:00:00,26.25,26.31,26.2,26.3,411600.0,23.4694,23.523,23.4247,23.5141,411600.0
2010-07-08 12:30:00,26.3,26.31,26.2,26.22,410200.0,23.5141,23.523,23.4247,23.4426,410200.0
2010-07-08 13:00:00,26.22,26.33,26.21,26.29,350200.0,23.4426,23.5409,23.4336,23.5052,350200.0
2010-07-08 13:30:00,26.3,26.4,26.26,26.29,293800.0,23.5141,23.6035,23.4783,23.5052,293800.0
2010-07-08 14:00:00,26.28,26.32,26.14,26.2,344800.0,23.4962,23.532,23.3711,23.4247,344800.0
2010-07-08 14:30:00,26.21,26.26,26.16,26.24,494000.0,23.4336,23.4783,23.3889,23.4605,494000.0
2010-07-08 15:00:00,26.24,26.31,26.12,26.3,590000.0,23.4605,23.523,23.3532,23.5141,590000.0
2010-07-08 15:30:00,26.31,26.43,26.3,26.37,1092000.0,23.523,23.6303,23.5141,23.5767,1092000.0
2010-07-09 09:30:00,26.33,26.55,26.29,26.54,407200.0,23.5409,23.7376,23.5052,23.7287,407200.0
2010-07-09 10:00:00,26.54,26.68,26.5,26.59,386600.0,23.7287,23.8538,23.6929,23.7734,386600.0
2010-07-09 10:30:00,26.6,26.7,26.56,26.68,327200.0,23.7823,23.8717,23.7466,23.8538,327200.0
2010-07-09 11:00:00,26.67,26.72,26.65,26.68,275000.0,23.8449,23.8896,23.827,23.8538,275000.0
2010-07-09 11:30:00,26.68,26.74,26.67,26.68,189200.0,23.8538,23.9075,23.8449,23.8538,189200.0
2010-07-09 12:00:00,26.68,26.74,26.67,26.72,142400.0,23.8538,23.9075,23.8449,23.8896,142400.0
2010-07-09 12:30:00,26.72,26.72,26.66,26.67,219000.0,23.8896,23.8896,23.836,23.8449,219000.0
2010-07-09 13:00:00,26.66,26.7,26.58,26.61,260600.0,23.836,23.8717,23.7644,23.7913,260600.0
2010-07-09 13:30:00,26.61,26.7,26.59,26.7,222600.0,23.7913,23.8717,23.7734,23.8717,222600.0
2010-07-09 14:00:00,26.7,26.7,26.61,26.62,301800.0,23.8717,23.8717,23.7913,23.8002,301800.0
2010-07-09 14:30:00,26.61,26.74,26.59,26.72,446400.0,23.7913,23.9075,23.7734,23.8896,446400.0
2010-07-09 15:00:00,26.72,26.75,26.68,26.69,454000.0,23.8896,23.9164,23.8538,23.8628,454000.0
2010-07-09 15:30:00,26.69,26.75,26.67,26.74,978400.0,23.8628,23.9164,23.8449,23.9075,978400.0
2010-07-12 09:30:00,26.64,26.97,26.55,26.91,681000.0,23.8181,24.1131,23.7376,24.0595,681000.0
2010-07-12 10:00:00,26.92,26.95,26.71,26.73,706600.0,24.0684,24.0952,23.8807,23.8986,706600.0
2010-07-12 10:30:00,26.73,26.73,26.57,26.6,535200.0,23.8986,23.8986,23.7555,23.7823,535200.0
2010-07-12 11:00:00,26.6,26.64,26.47,26.63,288400.0,23.7823,23.8181,23.6661,23.8091,288400.0
2010-07-12 11:30:00,26.62,26.64,26.55,26.58,158400.0,23.8002,23.8181,23.7376,23.7644,158400.0
2010-07-12 12:00:00,26.58,26.71,26.57,26.65,222800.0,23.7644,23.8807,23.7555,23.827,222800.0
2010-07-12 12:30:00,26.64,26.72,26.61,26.64,165600.0,23.8181,23.8896,23.7913,23.8181,165600.0
2010-07-12 13:00:00,26.64,26.71,26.63,26.66,251800.0,23.8181,23.8807,23.8091,23.836,251800.0
2010-07-12 13:30:00,26.67,26.72,26.63,26.65,259000.0,23.8449,23.8896,23.8091,23.827,259000.0
2010-07-12 14:00:00,26.65,26.67,26.55,26.58,235200.0,23.827,23.8449,23.7376,23.7644,235200.0
2010-07-12 14:30:00,26.57,26.61,26.53,26.57,387200.0,23.7555,23.7913,23.7197,23.7555,387200.0
2010-07-12 15:00:00,26.57,26.61,26.5,26.61,399200.0,23.7555,23.7913,23.6929,23.7913,399200.0
2010-07-12 15:30:00,26.6,26.65,26.56,26.64,737400.0,23.7823,23.827,23.7466,23.8181,737400.0
2010-07-13 09:30:00,26.22,26.72,26.22,26.5,1749600.0,23.4426,23.8896,23.4426,23.6929,1749600.0
2010-07-13 10:00:00,26.5,26.84,26.5,26.83,1328400.0,23.6929,23.9969,23.6929,23.988,1328400.0
2010-07-13 10:30:00,26.83,26.89,26.75,26.84,881400.0,23.988,24.0416,23.9164,23.9969,881400.0
2010-07-13 11:00:00,26.84,27.13,26.83,27.11,1037600.0,23.9969,24.2562,23.988,24.2383,1037600.0
2010-07-13 11:30:00,27.1,27.35,27.09,27.17,1339800.0,24.2294,24.4529,24.2204,24.2919,1339800.0
2010-07-13 12:00:00,27.16,27.16,27.03,27.08,601200.0,24.283,24.283,24.1668,24.2115,601200.0
2010-07-13 12:30:00,27.09,27.1,26.98,26.98,326200.0,24.2204,24.2294,24.1221,24.1221,326200.0
2010-07-13 13:00:00,26.98,27.01,26.8,26.86,675600.0,24.1221,24.1489,23.9611,24.0148,675600.0
2010-07-13 13:30:00,26.86,26.89,26.68,26.74,660000.0,24.0148,24.0416,23.8538,23.9075,660000.0
2010-07-13 14:00:00,26.74,26.86,26.73,26.82,465400.0,23.9075,24.0148,23.8986,23.979,465400.0
2010-07-13 14:30:00,26.82,26.93,26.82,26.92,604000.0,23.979,24.0774,23.979,24.0684,604000.0
2010-07-13 15:00:00,26.93,27.08,26.92,27.02,828600.0,24.0774,24.2115,24.0684,24.1578,828600.0
2010-07-13 15:30:00,27.02,27.05,26.89,26.9,1330400.0,24.1578,24.1847,24.0416,24.0505,1330400.0
2010-07-14 09:30:00,27.09,27.11,26.86,26.97,406000.0,24.2204,24.2383,24.0148,24.1131,406000.0
2010-07-14 10:00:00,26.97,27.11,26.89,27.02,320600.0,24.1131,24.2383,24.0416,24.1578,320600.0
2010-07-14 10:30:00,27.03,27.09,26.89,26.95,311600.0,24.1668,24.2204,24.0416,24.0952,311600.0
2010-07-14 11:00:00,26.95,27.02,26.9,26.99,493400.0,24.0952,24.1578,24.0505,24.131,493400.0
2010-07-14 11:30:00,26.99,27.07,26.99,27.04,374600.0,24.131,24.2025,24.131,24.1757,374600.0
2010-07-14 12:00:00,27.04,27.04,26.95,26.96,240600.0,24.1757,24.1757,24.0952,24.1042,240600.0
2010-07-14 12:30:00,26.97,27.03,26.96,26.99,183800.0,24.1131,24.1668,24.1042,24.131,183800.0
2010-07-14 13:00:00,26.99,27.0,26.94,26.99,436000.0,24.131,24.14,24.0863,24.131,436000.0
2010-07-14 13:30:00,26.99,27.0,26.84,26.9,544000.0,24.131,24.14,23.9969,24.0505,544000.0
2010-07-14 14:00:00,26.9,26.92,26.75,26.77,706400.0,24.0505,24.0684,23.9164,23.9343,706400.0
2010-07-14 14:30:00,26.77,26.86,26.75,26.84,456600.0,23.9343,24.0148,23.9164,23.9969,456600.0
2010-07-14 15:00:00,26.84,26.92,26.8,26.89,301800.0,23.9969,24.0684,23.9611,24.0416,301800.0
2010-07-14 15:30:00,26.89,26.91,26.77,26.9,843600.0,24.0416,24.0595,23.9343,24.0505,843600.0
2010-07-15 09:30:00,26.86,27.05,26.81,26.93,757200.0,24.0148,24.1847,23.9701,24.0774,757200.0
2010-07-15 10:00:00,26.93,26.93,26.64,26.7,855400.0,24.0774,24.0774,23.8181,23.8717,855400.0
2010-07-15 10:30:00,26.7,26.74,26.63,26.68,486200.0,23.8717,23.9075,23.8091,23.8538,486200.0
2010-07-15 11:00:00,26.68,26.86,26.65,26.84,291200.0,23.8538,24.0148,23.827,23.9969,291200.0
2010-07-15 11:30:00,26.83,26.89,26.79,26.85,272000.0,23.988,24.0416,23.9522,24.0058,272000.0
2010-07-15 12:00:00,26.85,26.88,26.65,26.66,471000.0,24.0058,24.0327,23.827,23.836,471000.0
2010-07-15 12:30:00,26.66,26.73,26.63,26.7,221000.0,23.836,23.8986,23.8091,23.8717,221000.0
2010-07-15 13:00:00,26.7,26.87,26.7,26.81,381400.0,23.8717,24.0237,23.8717,23.9701,381400.0
2010-07-15 13:30:00,26.81,26.85,26.79,26.83,219600.0,23.9701,24.0058,23.9522,23.988,219600.0
2010-07-15 14:00:00,26.83,26.93,26.79,26.91,387000.0,23.988,24.0774,23.9522,24.0595,387000.0
2010-07-15 14:30:00,26.91,26.96,26.89,26.9,300000.0,24.0595,24.1042,24.0416,24.0505,300000.0
2010-07-15 15:00:00,26.9,26.93,26.8,26.91,581800.0,24.0505,24.0774,23.9611,24.0595,581800.0
2010-07-15 15:30:00,26.91,27.13,26.9,27.08,1189600.0,24.0595,24.2562,24.0505,24.2115,1189600.0
2010-07-16 09:30:00,26.96,27.2,26.73,26.8,1658000.0,24.1042,24.3188,23.8986,23.9611,1658000.0
2010-07-16 10:00:00,26.79,26.8,26.61,26.75,655800.0,23.9522,23.9611,23.7913,23.9164,655800.0
2010-07-16 10:30:00,26.75,26.85,26.69,26.83,268200.0,23.9164,24.0058,23.8628,23.988,268200.0
2010-07-16 11:00:00,26.84,26.85,26.7,26.79,300200.0,23.9969,24.0058,23.8717,23.9522,300200.0
2010-07-16 11:30:00,26.78,26.79,26.57,26.59,303400.0,23.9433,23.9522,23.7555,23.7734,303400.0
2010-07-16 12:00:00,26.58,26.64,26.54,26.58,292200.0,23.7644,23.8181,23.7287,23.7644,292200.0
2010-07-16 12:30:00,26.58,26.59,26.52,26.53,246400.0,23.7644,23.7734,23.7108,23.7197,246400.0
2010-07-16 13:00:00,26.53,26.55,26.39,26.4,449600.0,23.7197,23.7376,23.5946,23.6035,449600.0
2010-07-16 13:30:00,26.4,26.48,26.33,26.35,374800.0,23.6035,23.675,23.5409,23.5588,374800.0
2010-07-16 14:00:00,26.35,26.38,26.3,26.34,362600.0,23.5588,23.5856,23.5141,23.5499,362600.0
2010-07-16 14:30:00,26.34,26.36,26.31,26.34,276800.0,23.5499,23.5677,23.523,23.5499,276800.0
2010-07-16 15:00:00,26.34,26.38,26.24,26.3,459200.0,23.5499,23.5856,23.4605,23.5141,459200.0
2010-07-16 15:30:00,26.29,26.37,26.28,26.29,1613000.0,23.5052,23.5767,23.4962,23.5052,1613000.0
2010-07-19 09:30:00,26.39,26.78,26.39,26.71,435600.0,23.5946,23.9433,23.5946,23.8807,435600.0
2010-07-19 10:00:00,26.71,26.72,26.5,26.5,350400.0,23.8807,23.8896,23.6929,23.6929,350400.0
2010-07-19 10:30:00,26.5,26.59,26.42,26.53,469400.0,23.6929,23.7734,23.6214,23.7197,469400.0
2010-07-19 11:00:00,26.53,26.7,26.5,26.68,290600.0,23.7197,23.8717,23.6929,23.8538,290600.0
2010-07-19 11:30:00,26.68,26.76,26.65,26.74,227400.0,23.8538,23.9254,23.827,23.9075,227400.0
2010-07-19 12:00:00,26.74,26.75,26.63,26.75,277000.0,23.9075,23.9164,23.8091,23.9164,277000.0
2010-07-19 12:30:00,26.75,26.8,26.71,26.75,242800.0,23.9164,23.9611,23.8807,23.9164,242800.0
2010-07-19 13:00:00,26.75,26.77,26.69,26.71,166000.0,23.9164,23.9343,23.8628,23.8807,166000.0
2010-07-19 13:30:00,26.7,26.74,26.66,26.72,198000.0,23.8717,23.9075,23.836,23.8896,198000.0
2010-07-19 14:00:00,26.72,26.87,26.72,26.83,254400.0,23.8896,24.0237,23.8896,23.988,254400.0
2010-07-19 14:30:00,26.83,26.96,26.83,26.91,343200.0,23.988,24.1042,23.988,24.0595,343200.0
2010-07-19 15:00:00,26.9,27.0,26.84,26.86,362000.0,24.0505,24.14,23.9969,24.0148,362000.0
2010-07-19 15:30:00,26.86,26.94,26.81,26.93,676000.0,24.0148,24.0863,23.9701,24.0774,676000.0
2010-07-20 09:30:00,26.5,26.5,26.25,26.45,959600.0,23.6929,23.6929,23.4694,23.6482,959600.0
2010-07-20 10:00:00,26.45,26.61,26.36,26.49,604200.0,23.6482,23.7913,23.5677,23.684,604200.0
2010-07-20 10:30:00,26.5,26.67,26.46,26.61,388000.0,23.6929,23.8449,23.6572,23.7913,388000.0
2010-07-20 11:00:00,26.61,26.78,26.6,26.76,381600.0,23.7913,23.9433,23.7823,23.9254,381600.0
2010-07-20 11:30:00,26.75,26.77,26.72,26.75,288400.0,23.9164,23.9343,23.8896,23.9164,288400.0
2010-07-20 12:00:00,26.75,26.8,26.7,26.75,373000.0,23.9164,23.9611,23.8717,23.9164,373000.0
2010-07-20 12:30:00,26.75,26.85,26.73,26.84,260800.0,23.9164,24.0058,23.8986,23.9969,260800.0
2010-07-20 13:00:00,26.85,26.89,26.8,26.88,247600.0,24.0058,24.0416,23.9611,24.0327,247600.0
2010-07-20 13:30:00,26.89,27.18,26.89,27.17,424400.0,24.0416,24.3009,24.0416,24.2919,424400.0
2010-07-20 14:00:00,27.17,27.18,27.01,27.04,336800.0,24.2919,24.3009,24.1489,24.1757,336800.0
2010-07-20 14:30:00,27.04,27.11,26.99,27.03,331400.0,24.1757,24.2383,24.131,24.1668,331400.0
2010-07-20 15:00:00,27.03,27.2,27.0,27.13,485400.0,24.1668,24.3188,24.14,24.2562,485400.0
2010-07-20 15:30:00,27.13,27.25,27.11,27.23,908400.0,24.2562,24.3635,24.2383,24.3456,908400.0
2010-07-21 09:30:00,27.25,27.39,26.93,27.02,668800.0,24.3635,24.4886,24.0774,24.1578,668800.0
2010-07-21 10:00:00,27.01,27.05,26.88,27.0,451400.0,24.1489,24.1847,24.0327,24.14,451400.0
2010-07-21 10:30:00,27.01,27.09,26.96,26.99,331000.0,24.1489,24.2204,24.1042,24.131,331000.0
2010-07-21 11:00:00,27.0,27.03,26.91,26.93,287600.0,24.14,24.1668,24.0595,24.0774,287600.0
2010-07-21 11:30:00,26.93,27.0,26.89,26.99,240000.0,24.0774,24.14,24.0416,24.131,240000.0
2010-07-21 12:00:00,26.99,27.05,26.97,27.02,272400.0,24.131,24.1847,24.1131,24.1578,272400.0
2010-07-21 12:30:00,27.01,27.04,26.9,26.9,305600.0,24.1489,24.1757,24.0505,24.0505,305600.0
2010-07-21 13:00:00,26.9,26.93,26.88,26.9,352600.0,24.0505,24.0774,24.0327,24.0505,352600.0
2010-07-21 13:30:00,26.9,26.98,26.89,26.89,293800.0,24.0505,24.1221,24.0416,24.0416,293800.0
2010-07-21 14:00:00,26.89,26.91,26.6,26.61,836800.0,24.0416,24.0595,23.7823,23.7913,836800.0
2010-07-21 14:30:00,26.61,26.64,26.43,26.46,636800.0,23.7913,23.8181,23.6303,23.6572,636800.0
2010-07-21 15:00:00,26.45,26.63,26.43,26.49,613000.0,23.6482,23.8091,23.6303,23.684,613000.0
2010-07-21 15:30:00,26.49,26.61,26.47,26.54,1087000.0,23.684,23.7913,23.6661,23.7287,1087000.0
2010-07-22 09:30:00,26.78,27.03,26.64,27.0,468000.0,23.9433,24.1668,23.8181,24.14,468000.0
2010-07-22 10:00:00,27.0,27.14,26.96,26.99,631000.0,24.14,24.2651,24.1042,24.131,631000.0
2010-07-22 10:30:00,26.99,27.14,26.97,27.05,481600.0,24.131,24.2651,24.1131,24.1847,481600.0
2010-07-22 11:00:00,27.05,27.11,27.02,27.1,388800.0,24.1847,24.2383,24.1578,24.2294,388800.0
2010-07-22 11:30:00,27.09,27.12,26.98,27.02,312400.0,24.2204,24.2472,24.1221,24.1578,312400.0
2010-07-22 12:00:00,27.02,27.07,26.97,27.07,294800.0,24.1578,24.2025,24.1131,24.2025,294800.0
2010-07-22 12:30:00,27.07,27.09,27.04,27.08,168600.0,24.2025,24.2204,24.1757,24.2115,168600.0
2010-07-22 13:00:00,27.09,27.15,27.07,27.1,178200.0,24.2204,24.2741,24.2025,24.2294,178200.0
2010-07-22 13:30:00,27.09,27.09,26.98,27.02,365200.0,24.2204,24.2204,24.1221,24.1578,365200.0
2010-07-22 14:00:00,27.03,27.08,26.99,27.08,397800.0,24.1668,24.2115,24.131,24.2115,397800.0
2010-07-22 14:30:00,27.08,27.09,26.97,27.05,726000.0,24.2115,24.2204,24.1131,24.1847,726000.0
2010-07-22 15:00:00,27.05,27.11,27.02,27.06,790400.0,24.1847,24.2383,24.1578,24.1936,790400.0
2010-07-22 15:30:00,27.06,27.08,26.92,27.04,1270400.0,24.1936,24.2115,24.0684,24.1757,1270400.0
2010-07-23 09:30:00,26.92,27.02,26.8,26.8,741400.0,24.0684,24.1578,23.9611,23.9611,741400.0
2010-07-23 10:00:00,26.8,27.06,26.79,27.02,431200.0,23.9611,24.1936,23.9522,24.1578,431200.0
2010-07-23 10:30:00,27.02,27.08,26.98,26.98,490400.0,24.1578,24.2115,24.1221,24.1221,490400.0
2010-07-23 11:00:00,26.98,27.06,26.98,27.04,298600.0,24.1221,24.1936,24.1221,24.1757,298600.0
2010-07-23 11:30:00,27.04,27.15,27.02,27.09,405400.0,24.1757,24.2741,24.1578,24.2204,405400.0
2010-07-23 12:00:00,27.1,27.16,26.97,27.08,628800.0,24.2294,24.283,24.1131,24.2115,628800.0
2010-07-23 12:30:00,27.09,27.11,26.96,27.11,341000.0,24.2204,24.2383,24.1042,24.2383,341000.0
2010-07-23 13:00:00,27.12,27.36,27.05,27.36,458400.0,24.2472,24.4618,24.1847,24.4618,458400.0
2010-07-23 13:30:00,27.36,27.47,27.33,27.43,670400.0,24.4618,24.5602,24.435,24.5244,670400.0
2010-07-23 14:00:00,27.43,27.5,27.43,27.5,905000.0,24.5244,24.587,24.5244,24.587,905000.0
2010-07-23 14:30:00,27.49,27.69,27.48,27.66,1240400.0,24.578,24.7569,24.5691,24.73,1240400.0
2010-07-23 15:00:00,27.66,27.68,27.6,27.62,644600.0,24.73,24.7479,24.6764,24.6943,644600.0
2010-07-23 15:30:00,27.62,27.68,27.53,27.67,1237600.0,24.6943,24.7479,24.6138,24.739,1237600.0
2010-07-26 09:30:00,27.72,27.84,27.45,27.5,676000.0,24.7837,24.891,24.5423,24.587,676000.0
2010-07-26 10:00:00,27.52,27.7,27.52,27.56,403200.0,24.6049,24.7658,24.6049,24.6406,403200.0
2010-07-26 10:30:00,27.57,27.59,27.45,27.54,545400.0,24.6496,24.6675,24.5423,24.6228,545400.0
2010-07-26 11:00:00,27.54,27.65,27.53,27.63,292400.0,24.6228,24.7211,24.6138,24.7032,292400.0
2010-07-26 11:30:00,27.63,27.64,27.57,27.57,359400.0,24.7032,24.7122,24.6496,24.6496,359400.0
2010-07-26 12:00:00,27.58,27.59,27.52,27.58,189400.0,24.6585,24.6675,24.6049,24.6585,189400.0
2010-07-26 12:30:00,27.58,27.58,27.45,27.46,360000.0,24.6585,24.6585,24.5423,24.5512,360000.0
2010-07-26 13:00:00,27.46,27.53,27.43,27.52,255600.0,24.5512,24.6138,24.5244,24.6049,255600.0
2010-07-26 13:30:00,27.52,27.61,27.51,27.59,183400.0,24.6049,24.6853,24.5959,24.6675,183400.0
2010-07-26 14:00:00,27.59,27.61,27.52,27.52,132800.0,24.6675,24.6853,24.6049,24.6049,132800.0
2010-07-26 14:30:00,27.51,27.54,27.46,27.52,144000.0,24.5959,24.6228,24.5512,24.6049,144000.0
2010-07-26 15:00:00,27.52,27.65,27.5,27.63,300000.0,24.6049,24.7211,24.587,24.7032,300000.0
2010-07-26 15:30:00,27.63,27.67,27.58,27.66,959000.0,24.7032,24.739,24.6585,24.73,959000.0
2010-07-27 09:30:00,27.85,28.04,27.66,27.7,861000.0,24.8999,25.0698,24.73,24.7658,861000.0
2010-07-27 10:00:00,27.68,27.78,27.41,27.6,860800.0,24.7479,24.8373,24.5065,24.6764,860800.0
2010-07-27 10:30:00,27.6,27.61,27.39,27.43,407200.0,24.6764,24.6853,24.4886,24.5244,407200.0
2010-07-27 11:00:00,27.43,27.43,27.21,27.31,509800.0,24.5244,24.5244,24.3277,24.4171,509800.0
2010-07-27 11:30:00,27.32,27.42,27.3,27.36,318600.0,24.4261,24.5155,24.4082,24.4618,318600.0
2010-07-27 12:00:00,27.37,27.4,27.32,27.34,314800.0,24.4708,24.4976,24.4261,24.4439,314800.0
2010-07-27 12:30:00,27.35,27.37,27.25,27.28,195000.0,24.4529,24.4708,24.3635,24.3903,195000.0
2010-07-27 13:00:00,27.29,27.33,27.21,27.22,140400.0,24.3992,24.435,24.3277,24.3366,140400.0
2010-07-27 13:30:00,27.22,27.36,27.21,27.33,239000.0,24.3366,24.4618,24.3277,24.435,239000.0
2010-07-27 14:00:00,27.33,27.46,27.31,27.42,271200.0,24.435,24.5512,24.4171,24.5155,271200.0
2010-07-27 14:30:00,27.43,27.45,27.29,27.35,329600.0,24.5244,24.5423,24.3992,24.4529,329600.0
2010-07-27 15:00:00,27.35,27.47,27.35,27.45,400800.0,24.4529,24.5602,24.4529,24.5423,400800.0
2010-07-27 15:30:00,27.45,27.45,27.35,27.36,807800.0,24.5423,24.5423,24.4529,24.4618,807800.0
2010-07-28 09:30:00,27.26,27.48,27.18,27.4,340800.0,24.3724,24.5691,24.3009,24.4976,340800.0
2010-07-28 10:00:00,27.4,27.46,27.22,27.3,323200.0,24.4976,24.5512,24.3366,24.4082,323200.0
2010-07-28 10:30:00,27.3,27.33,27.23,27.33,132600.0,24.4082,24.435,24.3456,24.435,132600.0
2010-07-28 11:00:00,27.33,27.35,27.24,27.31,164400.0,24.435,24.4529,24.3545,24.4171,164400.0
2010-07-28 11:30:00,27.32,27.35,27.19,27.21,297600.0,24.4261,24.4529,24.3098,24.3277,297600.0
2010-07-28 12:00:00,27.22,27.32,27.22,27.26,99400.0,24.3366,24.4261,24.3366,24.3724,99400.0
2010-07-28 12:30:00,27.25,27.25,27.18,27.24,154600.0,24.3635,24.3635,24.3009,24.3545,154600.0
2010-07-28 13:00:00,27.24,27.26,27.12,27.14,141000.0,24.3545,24.3724,24.2472,24.2651,141000.0
2010-07-28 13:30:00,27.14,27.23,27.11,27.18,118600.0,24.2651,24.3456,24.2383,24.3009,118600.0
2010-07-28 14:00:00,27.17,27.23,27.1,27.15,191400.0,24.2919,24.3456,24.2294,24.2741,191400.0
2010-07-28 14:30:00,27.14,27.18,27.09,27.13,180600.0,24.2651,24.3009,24.2204,24.2562,180600.0
2010-07-28 15:00:00,27.12,27.15,27.05,27.1,411600.0,24.2472,24.2741,24.1847,24.2294,411600.0
2010-07-28 15:30:00,27.09,27.18,27.09,27.17,565200.0,24.2204,24.3009,24.2204,24.2919,565200.0
2010-07-29 09:30:00,27.36,27.62,27.06,27.07,750800.0,24.4618,24.6943,24.1936,24.2025,750800.0
2010-07-29 10:00:00,27.07,27.1,26.96,26.97,724000.0,24.2025,24.2294,24.1042,24.1131,724000.0
2010-07-29 10:30:00,26.97,27.0,26.84,26.96,612200.0,24.1131,24.14,23.9969,24.1042,612200.0
2010-07-29 11:00:00,26.96,26.97,26.75,26.76,393000.0,24.1042,24.1131,23.9164,23.9254,393000.0
2010-07-29 11:30:00,26.75,26.75,26.63,26.68,362800.0,23.9164,23.9164,23.8091,23.8538,362800.0
2010-07-29 12:00:00,26.69,26.72,26.58,26.71,280400.0,23.8628,23.8896,23.7644,23.8807,280400.0
2010-07-29 12:30:00,26.7,26.81,26.61,26.8,197600.0,23.8717,23.9701,23.7913,23.9611,197600.0
2010-07-29 13:00:00,26.81,26.91,26.79,26.88,118200.0,23.9701,24.0595,23.9522,24.0327,118200.0
2010-07-29 13:30:00,26.88,26.95,26.85,26.93,296800.0,24.0327,24.0952,24.0058,24.0774,296800.0
2010-07-29 14:00:00,26.93,27.08,26.89,27.06,332200.0,24.0774,24.2115,24.0416,24.1936,332200.0
2010-07-29 14:30:00,27.06,27.18,27.04,27.13,406600.0,24.1936,24.3009,24.1757,24.2562,406600.0
2010-07-29 15:00:00,27.13,27.18,27.04,27.15,309200.0,24.2562,24.3009,24.1757,24.2741,309200.0
2010-07-29 15:30:00,27.14,27.15,26.92,26.98,1009800.0,24.2651,24.2741,24.0684,24.1221,1009800.0
2010-07-30 09:30:00,26.58,27.05,26.58,26.93,554600.0,23.7644,24.1847,23.7644,24.0774,554600.0
2010-07-30 10:00:00,26.94,27.25,26.93,27.12,426800.0,24.0863,24.3635,24.0774,24.2472,426800.0
2010-07-30 10:30:00,27.11,27.4,27.11,27.36,397800.0,24.2383,24.4976,24.2383,24.4618,397800.0
2010-07-30 11:00:00,27.36,27.36,27.16,27.16,287000.0,24.4618,24.4618,24.283,24.283,287000.0
2010-07-30 11:30:00,27.17,27.24,27.15,27.2,284600.0,24.2919,24.3545,24.2741,24.3188,284600.0
2010-07-30 12:00:00,27.2,27.3,27.2,27.29,228200.0,24.3188,24.4082,24.3188,24.3992,228200.0
2010-07-30 12:30:00,27.27,27.32,27.22,27.25,176000.0,24.3814,24.4261,24.3366,24.3635,176000.0
2010-07-30 13:00:00,27.25,27.27,27.12,27.13,257400.0,24.3635,24.3814,24.2472,24.2562,257400.0
2010-07-30 13:30:00,27.14,27.14,27.0,27.01,225000.0,24.2651,24.2651,24.14,24.1489,225000.0
2010-07-30 14:00:00,27.01,27.22,26.99,27.21,244600.0,24.1489,24.3366,24.131,24.3277,244600.0
2010-07-30 14:30:00,27.2,27.25,27.15,27.18,241200.0,24.3188,24.3635,24.2741,24.3009,241200.0
2010-07-30 15:00:00,27.18,27.47,27.18,27.41,660400.0,24.3009,24.5602,24.3009,24.5065,660400.0
2010-07-30 15:30:00,27.41,27.45,27.28,27.3,811800.0,24.5065,24.5423,24.3903,24.4082,811800.0
2010-08-02 09:30:00,27.75,27.86,27.55,27.64,540800.0,24.8105,24.9089,24.6317,24.7122,540800.0
2010-08-02 10:00:00,27.65,27.96,27.65,27.88,526200.0,24.7211,24.9983,24.7211,24.9267,526200.0
2010-08-02 10:30:00,27.88,27.89,27.75,27.78,366800.0,24.9267,24.9357,24.8105,24.8373,366800.0
2010-08-02 11:00:00,27.78,27.8,27.68,27.69,463600.0,24.8373,24.8552,24.7479,24.7569,463600.0
2010-08-02 11:30:00,27.69,27.7,27.47,27.56,681000.0,24.7569,24.7658,24.5602,24.6406,681000.0
2010-08-02 12:00:00,27.55,27.6,27.5,27.5,169800.0,24.6317,24.6764,24.587,24.587,169800.0
2010-08-02 12:30:00,27.5,27.55,27.35,27.43,545600.0,24.587,24.6317,24.4529,24.5244,545600.0
2010-08-02 13:00:00,27.43,27.59,27.36,27.58,556200.0,24.5244,24.6675,24.4618,24.6585,556200.0
2010-08-02 13:30:00,27.58,27.65,27.53,27.64,425000.0,24.6585,24.7211,24.6138,24.7122,425000.0
2010-08-02 14:00:00,27.64,27.66,27.61,27.65,309000.0,24.7122,24.73,24.6853,24.7211,309000.0
2010-08-02 14:30:00,27.65,27.71,27.61,27.66,537400.0,24.7211,24.7747,24.6853,24.73,537400.0
2010-08-02 15:00:00,27.66,27.68,27.61,27.68,561600.0,24.73,24.7479,24.6853,24.7479,561600.0
2010-08-02 15:30:00,27.68,27.77,27.65,27.72,1664800.0,24.7479,24.8284,24.7211,24.7837,1664800.0
2010-08-03 09:30:00,30.93,31.97,30.21,30.32,5859800.0,27.6537,28.5835,27.0099,27.1083,5859800.0
2010-08-03 10:00:00,30.32,30.86,30.23,30.6,2532000.0,27.1083,27.5911,27.0278,27.3586,2532000.0
2010-08-03 10:30:00,30.6,30.71,30.3,30.47,1565400.0,27.3586,27.457,27.0904,27.2424,1565400.0
2010-08-03 11:00:00,30.47,30.48,30.04,30.3,1517000.0,27.2424,27.2513,26.8579,27.0904,1517000.0
2010-08-03 11:30:00,30.3,30.47,30.23,30.27,800200.0,27.0904,27.2424,27.0278,27.0636,800200.0
2010-08-03 12:00:00,30.28,30.28,29.93,30.0,923000.0,27.0725,27.0725,26.7596,26.8222,923000.0
2010-08-03 12:30:00,29.98,30.23,29.98,30.2,848400.0,26.8043,27.0278,26.8043,27.001,848400.0
2010-08-03 13:00:00,30.2,30.32,30.08,30.32,579800.0,27.001,27.1083,26.8937,27.1083,579800.0
2010-08-03 13:30:00,30.32,30.5,30.23,30.44,701200.0,27.1083,27.2692,27.0278,27.2156,701200.0
2010-08-03 14:00:00,30.43,30.5,30.39,30.5,743200.0,27.2066,27.2692,27.1709,27.2692,743200.0
2010-08-03 14:30:00,30.5,30.5,30.33,30.44,812800.0,27.2692,27.2692,27.1172,27.2156,812800.0
2010-08-03 15:00:00,30.45,30.49,30.37,30.41,1189400.0,27.2245,27.2603,27.153,27.1887,1189400.0
2010-08-03 15:30:00,30.4,30.44,30.25,30.32,2045200.0,27.1798,27.2156,27.0457,27.1083,2045200.0
2010-08-04 09:30:00,30.3,30.66,30.24,30.55,1305200.0,27.0904,27.4123,27.0367,27.3139,1305200.0
2010-08-04 10:00:00,30.56,30.61,30.33,30.35,637600.0,27.3229,27.3676,27.1172,27.1351,637600.0
2010-08-04 10:30:00,30.36,30.43,30.25,30.31,345800.0,27.144,27.2066,27.0457,27.0993,345800.0
2010-08-04 11:00:00,30.32,30.54,30.32,30.52,321400.0,27.1083,27.305,27.1083,27.2871,321400.0
2010-08-04 11:30:00,30.52,30.58,30.42,30.43,346200.0,27.2871,27.3407,27.1977,27.2066,346200.0
2010-08-04 12:00:00,30.44,30.55,30.42,30.49,247000.0,27.2156,27.3139,27.1977,27.2603,247000.0
2010-08-04 12:30:00,30.49,30.56,30.49,30.52,306800.0,27.2603,27.3229,27.2603,27.2871,306800.0
2010-08-04 13:00:00,30.52,30.56,30.48,30.5,251400.0,27.2871,27.3229,27.2513,27.2692,251400.0
2010-08-04 13:30:00,30.51,30.63,30.48,30.6,329400.0,27.2781,27.3854,27.2513,27.3586,329400.0
2010-08-04 14:00:00,30.59,30.69,30.58,30.68,359000.0,27.3497,27.4391,27.3407,27.4301,359000.0
2010-08-04 14:30:00,30.68,30.79,30.66,30.77,527800.0,27.4301,27.5285,27.4123,27.5106,527800.0
2010-08-04 15:00:00,30.76,30.85,30.71,30.85,539200.0,27.5017,27.5821,27.457,27.5821,539200.0
2010-08-04 15:30:00,30.84,30.88,30.76,30.78,903000.0,27.5732,27.609,27.5017,27.5195,903000.0
2010-08-05 09:30:00,30.29,30.6,30.16,30.59,1127200.0,27.0815,27.3586,26.9652,27.3497,1127200.0
2010-08-05 10:00:00,30.59,30.64,30.46,30.55,491800.0,27.3497,27.3944,27.2334,27.3139,491800.0
2010-08-05 10:30:00,30.55,30.56,30.38,30.45,622400.0,27.3139,27.3229,27.1619,27.2245,622400.0
2010-08-05 11:00:00,30.44,30.5,30.4,30.45,857600.0,27.2156,27.2692,27.1798,27.2245,857600.0
2010-08-05 11:30:00,30.44,30.53,30.4,30.46,218600.0,27.2156,27.296,27.1798,27.2334,218600.0
2010-08-05 12:00:00,30.45,30.58,30.44,30.53,177600.0,27.2245,27.3407,27.2156,27.296,177600.0
2010-08-05 12:30:00,30.53,30.54,30.45,30.49,126800.0,27.296,27.305,27.2245,27.2603,126800.0
2010-08-05 13:00:00,30.49,30.5,30.39,30.46,228200.0,27.2603,27.2692,27.1709,27.2334,228200.0
2010-08-05 13:30:00,30.45,30.54,30.45,30.53,311000.0,27.2245,27.305,27.2245,27.296,311000.0
2010-08-05 14:00:00,30.54,30.59,30.53,30.56,243200.0,27.305,27.3497,27.296,27.3229,243200.0
2010-08-05 14:30:00,30.55,30.57,30.5,30.55,290000.0,27.3139,27.3318,27.2692,27.3139,290000.0
2010-08-05 15:00:00,30.55,30.58,30.43,30.44,499600.0,27.3139,27.3407,27.2066,27.2156,499600.0
2010-08-05 15:30:00,30.45,30.5,30.39,30.5,968200.0,27.2245,27.2692,27.1709,27.2692,968200.0
2010-08-06 09:30:00,30.03,30.5,29.77,30.45,1222200.0,26.849,27.2692,26.6165,27.2245,1222200.0
2010-08-06 10:00:00,30.45,30.47,30.22,30.25,677800.0,27.2245,27.2424,27.0189,27.0457,677800.0
2010-08-06 10:30:00,30.25,30.31,29.96,29.99,1148000.0,27.0457,27.0993,26.7864,26.8132,1148000.0
2010-08-06 11:00:00,29.98,30.0,29.86,29.9,668200.0,26.8043,26.8222,26.697,26.7328,668200.0
2010-08-06 11:30:00,29.89,30.05,29.86,30.05,357600.0,26.7238,26.8669,26.697,26.8669,357600.0
2010-08-06 12:00:00,30.04,30.07,30.01,30.04,262000.0,26.8579,26.8848,26.8311,26.8579,262000.0
2010-08-06 12:30:00,30.04,30.17,30.03,30.11,232200.0,26.8579,26.9742,26.849,26.9205,232200.0
2010-08-06 13:00:00,30.11,30.15,30.05,30.08,212200.0,26.9205,26.9563,26.8669,26.8937,212200.0
2010-08-06 13:30:00,30.09,30.2,30.07,30.18,207400.0,26.9026,27.001,26.8848,26.9831,207400.0
2010-08-06 14:00:00,30.18,30.19,30.14,30.18,183600.0,26.9831,26.992,26.9473,26.9831,183600.0
2010-08-06 14:30:00,30.19,30.4,30.18,30.38,309000.0,26.992,27.1798,26.9831,27.1619,309000.0
2010-08-06 15:00:00,30.38,30.45,30.33,30.4,328000.0,27.1619,27.2245,27.1172,27.1798,328000.0
2010-08-06 15:30:00,30.41,30.49,30.37,30.46,648800.0,27.1887,27.2603,27.153,27.2334,648800.0
2010-08-09 09:30:00,30.53,30.75,30.47,30.54,566400.0,27.296,27.4927,27.2424,27.305,566400.0
2010-08-09 10:00:00,30.53,30.56,30.44,30.47,317200.0,27.296,27.3229,27.2156,27.2424,317200.0
2010-08-09 10:30:00,30.47,30.51,30.41,30.48,316000.0,27.2424,27.2781,27.1887,27.2513,316000.0
2010-08-09 11:00:00,30.48,30.5,30.45,30.48,214600.0,27.2513,27.2692,27.2245,27.2513,214600.0
2010-08-09 11:30:00,30.48,30.5,30.48,30.5,215800.0,27.2513,27.2692,27.2513,27.2692,215800.0
2010-08-09 12:00:00,30.5,30.59,30.49,30.55,239800.0,27.2692,27.3497,27.2603,27.3139,239800.0
2010-08-09 12:30:00,30.55,30.55,30.48,30.49,226400.0,27.3139,27.3139,27.2513,27.2603,226400.0
2010-08-09 13:00:00,30.48,30.5,30.33,30.38,403600.0,27.2513,27.2692,27.1172,27.1619,403600.0
2010-08-09 13:30:00,30.38,30.4,30.3,30.3,354200.0,27.1619,27.1798,27.0904,27.0904,354200.0
2010-08-09 14:00:00,30.31,30.44,30.31,30.42,269400.0,27.0993,27.2156,27.0993,27.1977,269400.0
2010-08-09 14:30:00,30.42,30.56,30.42,30.56,333800.0,27.1977,27.3229,27.1977,27.3229,333800.0
2010-08-09 15:00:00,30.56,30.56,30.48,30.51,430200.0,27.3229,27.3229,27.2513,27.2781,430200.0
2010-08-09 15:30:00,30.51,30.65,30.5,30.63,1047400.0,27.2781,27.4033,27.2692,27.3854,1047400.0
2010-08-10 09:30:00,30.37,30.37,30.07,30.21,447800.0,27.153,27.153,26.8848,27.0099,447800.0
2010-08-10 10:00:00,30.18,30.34,30.13,30.31,239800.0,26.9831,27.1262,26.9384,27.0993,239800.0
2010-08-10 10:30:00,30.3,30.36,30.28,30.32,193800.0,27.0904,27.144,27.0725,27.1083,193800.0
2010-08-10 11:00:00,30.32,30.38,30.31,30.36,152400.0,27.1083,27.1619,27.0993,27.144,152400.0
2010-08-10 11:30:00,30.36,30.48,30.35,30.48,198600.0,27.144,27.2513,27.1351,27.2513,198600.0
2010-08-10 12:00:00,30.48,30.55,30.46,30.5,699200.0,27.2513,27.3139,27.2334,27.2692,699200.0
2010-08-10 12:30:00,30.5,30.52,30.43,30.47,247000.0,27.2692,27.2871,27.2066,27.2424,247000.0
2010-08-10 13:00:00,30.46,30.46,30.32,30.35,132600.0,27.2334,27.2334,27.1083,27.1351,132600.0
2010-08-10 13:30:00,30.35,30.41,30.34,30.4,168400.0,27.1351,27.1887,27.1262,27.1798,168400.0
2010-08-10 14:00:00,30.4,30.65,30.38,30.51,471200.0,27.1798,27.4033,27.1619,27.2781,471200.0
2010-08-10 14:30:00,30.52,30.75,30.52,30.65,617400.0,27.2871,27.4927,27.2871,27.4033,617400.0
2010-08-10 15:00:00,30.65,30.68,30.52,30.61,320600.0,27.4033,27.4301,27.2871,27.3676,320600.0
2010-08-10 15:30:00,30.61,30.68,30.56,30.59,757800.0,27.3676,27.4301,27.3229,27.3497,757800.0
2010-08-11 09:30:00,29.9,30.0,29.41,29.72,740600.0,26.7328,26.8222,26.2947,26.5718,740600.0
2010-08-11 10:00:00,29.71,29.82,29.68,29.82,339600.0,26.5629,26.6612,26.5361,26.6612,339600.0
2010-08-11 10:30:00,29.81,29.81,29.7,29.73,407600.0,26.6523,26.6523,26.5539,26.5808,407600.0
2010-08-11 11:00:00,29.73,29.77,29.68,29.74,486400.0,26.5808,26.6165,26.5361,26.5897,486400.0
2010-08-11 11:30:00,29.74,29.81,29.73,29.74,156000.0,26.5897,26.6523,26.5808,26.5897,156000.0
2010-08-11 12:00:00,29.74,29.77,29.68,29.68,162400.0,26.5897,26.6165,26.5361,26.5361,162400.0
2010-08-11 12:30:00,29.68,29.72,29.61,29.63,260800.0,26.5361,26.5718,26.4735,26.4914,260800.0
2010-08-11 13:00:00,29.63,29.79,29.63,29.79,182800.0,26.4914,26.6344,26.4914,26.6344,182800.0
2010-08-11 13:30:00,29.79,29.83,29.75,29.77,180200.0,26.6344,26.6702,26.5987,26.6165,180200.0
2010-08-11 14:00:00,29.78,29.88,29.78,29.86,215600.0,26.6255,26.7149,26.6255,26.697,215600.0
2010-08-11 14:30:00,29.86,29.86,29.68,29.72,287600.0,26.697,26.697,26.5361,26.5718,287600.0
2010-08-11 15:00:00,29.72,29.79,29.7,29.73,339200.0,26.5718,26.6344,26.5539,26.5808,339200.0
2010-08-11 15:30:00,29.73,29.82,29.65,29.65,1336200.0,26.5808,26.6612,26.5092,26.5092,1336200.0
2010-08-12 09:30:00,29.1,29.14,28.8,29.14,1075600.0,26.0175,26.0533,25.7493,26.0533,1075600.0
2010-08-12 10:00:00,29.13,29.28,29.1,29.17,370400.0,26.0443,26.1784,26.0175,26.0801,370400.0
2010-08-12 10:30:00,29.17,29.46,29.15,29.43,641400.0,26.0801,26.3394,26.0622,26.3125,641400.0
2010-08-12 11:00:00,29.44,29.52,29.41,29.5,205000.0,26.3215,26.393,26.2947,26.3751,205000.0
2010-08-12 11:30:00,29.5,29.57,29.42,29.53,183600.0,26.3751,26.4377,26.3036,26.402,183600.0
2010-08-12 12:00:00,29.52,29.61,29.46,29.58,182400.0,26.393,26.4735,26.3394,26.4467,182400.0
2010-08-12 12:30:00,29.59,29.6,29.53,29.6,175400.0,26.4556,26.4645,26.402,26.4645,175400.0
2010-08-12 13:00:00,29.6,29.61,29.5,29.54,185000.0,26.4645,26.4735,26.3751,26.4109,185000.0
2010-08-12 13:30:00,29.53,29.56,29.5,29.53,730600.0,26.402,26.4288,26.3751,26.402,730600.0
2010-08-12 14:00:00,29.53,29.56,29.48,29.53,235400.0,26.402,26.4288,26.3573,26.402,235400.0
2010-08-12 14:30:00,29.53,29.53,29.4,29.45,531800.0,26.402,26.402,26.2857,26.3304,531800.0
2010-08-12 15:00:00,29.46,29.56,29.45,29.48,600800.0,26.3394,26.4288,26.3304,26.3573,600800.0
2010-08-12 15:30:00,29.49,29.57,29.41,29.46,752000.0,26.3662,26.4377,26.2947,26.3394,752000.0
2010-08-13 09:30:00,29.25,29.44,29.06,29.35,562600.0,26.1516,26.3215,25.9817,26.241,562600.0
2010-08-13 10:00:00,29.34,29.36,29.21,29.26,249200.0,26.2321,26.25,26.1159,26.1606,249200.0
2010-08-13 10:30:00,29.27,29.3,29.14,29.18,227400.0,26.1695,26.1963,26.0533,26.089,227400.0
2010-08-13 11:00:00,29.18,29.21,29.12,29.15,186200.0,26.089,26.1159,26.0354,26.0622,186200.0
2010-08-13 11:30:00,29.15,29.2,29.09,29.19,196600.0,26.0622,26.1069,26.0086,26.098,196600.0
2010-08-13 12:00:00,29.18,29.26,29.18,29.23,101400.0,26.089,26.1606,26.089,26.1337,101400.0
2010-08-13 12:30:00,29.23,29.26,29.18,29.25,147200.0,26.1337,26.1606,26.089,26.1516,147200.0
2010-08-13 13:00:00,29.25,29.28,29.17,29.2,181400.0,26.1516,26.1784,26.0801,26.1069,181400.0
2010-08-13 13:30:00,29.2,29.27,29.18,29.23,207800.0,26.1069,26.1695,26.089,26.1337,207800.0
2010-08-13 14:00:00,29.23,29.24,29.17,29.21,234000.0,26.1337,26.1427,26.0801,26.1159,234000.0
2010-08-13 14:30:00,29.21,29.23,29.1,29.14,301600.0,26.1159,26.1337,26.0175,26.0533,301600.0
2010-08-13 15:00:00,29.14,29.23,29.14,29.19,347400.0,26.0533,26.1337,26.0533,26.098,347400.0
2010-08-13 15:30:00,29.19,29.24,29.13,29.14,844600.0,26.098,26.1427,26.0443,26.0533,844600.0
2010-08-16 09:30:00,28.99,29.16,28.78,29.15,327200.0,25.9192,26.0711,25.7314,26.0622,327200.0
2010-08-16 10:00:00,29.15,29.35,29.13,29.3,240200.0,26.0622,26.241,26.0443,26.1963,240200.0
2010-08-16 10:30:00,29.31,29.38,29.27,29.29,155000.0,26.2053,26.2678,26.1695,26.1874,155000.0
2010-08-16 11:00:00,29.3,29.3,29.19,29.2,137600.0,26.1963,26.1963,26.098,26.1069,137600.0
2010-08-16 11:30:00,29.21,29.33,29.2,29.3,80000.0,26.1159,26.2231,26.1069,26.1963,80000.0
2010-08-16 12:00:00,29.3,29.35,29.29,29.33,140400.0,26.1963,26.241,26.1874,26.2231,140400.0
2010-08-16 12:30:00,29.33,29.36,29.27,29.29,99600.0,26.2231,26.25,26.1695,26.1874,99600.0
2010-08-16 13:00:00,29.29,29.31,29.25,29.26,125800.0,26.1874,26.2053,26.1516,26.1606,125800.0
2010-08-16 13:30:00,29.26,29.29,29.22,29.25,121600.0,26.1606,26.1874,26.1248,26.1516,121600.0
2010-08-16 14:00:00,29.25,29.29,29.18,29.23,168200.0,26.1516,26.1874,26.089,26.1337,168200.0
2010-08-16 14:30:00,29.23,29.24,29.11,29.13,225000.0,26.1337,26.1427,26.0264,26.0443,225000.0
2010-08-16 15:00:00,29.12,29.15,29.07,29.14,318200.0,26.0354,26.0622,25.9907,26.0533,318200.0
2010-08-16 15:30:00,29.14,29.27,29.12,29.24,913600.0,26.0533,26.1695,26.0354,26.1427,913600.0
2010-08-17 09:30:00,29.4,29.55,29.32,29.5,502200.0,26.2857,26.4198,26.2142,26.3751,502200.0
2010-08-17 10:00:00,29.5,29.58,29.4,29.4,249200.0,26.3751,26.4467,26.2857,26.2857,249200.0
2010-08-17 10:30:00,29.41,29.5,29.39,29.48,253800.0,26.2947,26.3751,26.2768,26.3573,253800.0
2010-08-17 11:00:00,29.48,29.73,29.48,29.7,330200.0,26.3573,26.5808,26.3573,26.5539,330200.0
2010-08-17 11:30:00,29.7,29.85,29.69,29.82,294400.0,26.5539,26.6881,26.545,26.6612,294400.0
2010-08-17 12:00:00,29.81,29.87,29.81,29.85,275800.0,26.6523,26.7059,26.6523,26.6881,275800.0
2010-08-17 12:30:00,29.85,29.96,29.84,29.95,285600.0,26.6881,26.7864,26.6791,26.7775,285600.0
2010-08-17 13:00:00,29.95,30.14,29.95,30.11,521600.0,26.7775,26.9473,26.7775,26.9205,521600.0
2010-08-17 13:30:00,30.12,30.17,30.02,30.07,391000.0,26.9295,26.9742,26.8401,26.8848,391000.0
2010-08-17 14:00:00,30.08,30.14,30.06,30.1,205800.0,26.8937,26.9473,26.8758,26.9116,205800.0
2010-08-17 14:30:00,30.1,30.11,30.03,30.04,239000.0,26.9116,26.9205,26.849,26.8579,239000.0
2010-08-17 15:00:00,30.04,30.04,29.96,30.0,381800.0,26.8579,26.8579,26.7864,26.8222,381800.0
2010-08-17 15:30:00,30.0,30.02,29.9,29.93,1093800.0,26.8222,26.8401,26.7328,26.7596,1093800.0
2010-08-18 09:30:00,29.72,30.11,29.72,30.11,816200.0,26.5718,26.9205,26.5718,26.9205,816200.0
2010-08-18 10:00:00,30.11,30.28,30.03,30.05,728400.0,26.9205,27.0725,26.849,26.8669,728400.0
2010-08-18 10:30:00,30.05,30.18,29.98,30.02,479600.0,26.8669,26.9831,26.8043,26.8401,479600.0
2010-08-18 11:00:00,30.02,30.21,30.02,30.11,368000.0,26.8401,27.0099,26.8401,26.9205,368000.0
2010-08-18 11:30:00,30.12,30.28,30.12,30.28,389600.0,26.9295,27.0725,26.9295,27.0725,389600.0
2010-08-18 12:00:00,30.28,30.28,30.18,30.2,180200.0,27.0725,27.0725,26.9831,27.001,180200.0
2010-08-18 12:30:00,30.2,30.24,30.14,30.23,203600.0,27.001,27.0367,26.9473,27.0278,203600.0
2010-08-18 13:00:00,30.23,30.36,30.22,30.35,267600.0,27.0278,27.144,27.0189,27.1351,267600.0
2010-08-18 13:30:00,30.35,30.38,30.25,30.27,127800.0,27.1351,27.1619,27.0457,27.0636,127800.0
2010-08-18 14:00:00,30.28,30.29,30.15,30.16,266600.0,27.0725,27.0815,26.9563,26.9652,266600.0
2010-08-18 14:30:00,30.16,30.16,30.07,30.08,383000.0,26.9652,26.9652,26.8848,26.8937,383000.0
2010-08-18 15:00:00,30.08,30.11,29.97,29.99,273200.0,26.8937,26.9205,26.7953,26.8132,273200.0
2010-08-18 15:30:00,29.99,30.04,29.96,29.99,757600.0,26.8132,26.8579,26.7864,26.8132,757600.0
2010-08-19 09:30:00,29.79,30.03,29.74,29.81,316600.0,26.6344,26.849,26.5897,26.6523,316600.0
2010-08-19 10:00:00,29.8,29.8,29.47,29.65,491000.0,26.6434,26.6434,26.3483,26.5092,491000.0
2010-08-19 10:30:00,29.65,29.68,29.49,29.56,255600.0,26.5092,26.5361,26.3662,26.4288,255600.0
2010-08-19 11:00:00,29.56,29.62,29.44,29.61,300600.0,26.4288,26.4824,26.3215,26.4735,300600.0
2010-08-19 11:30:00,29.62,29.63,29.41,29.46,339800.0,26.4824,26.4914,26.2947,26.3394,339800.0
2010-08-19 12:00:00,29.46,29.49,29.4,29.43,333400.0,26.3394,26.3662,26.2857,26.3125,333400.0
2010-08-19 12:30:00,29.43,29.55,29.42,29.51,360600.0,26.3125,26.4198,26.3036,26.3841,360600.0
2010-08-19 13:00:00,29.51,29.59,29.49,29.49,185000.0,26.3841,26.4556,26.3662,26.3662,185000.0
2010-08-19 13:30:00,29.49,29.54,29.45,29.45,172200.0,26.3662,26.4109,26.3304,26.3304,172200.0
2010-08-19 14:00:00,29.45,29.56,29.39,29.55,249800.0,26.3304,26.4288,26.2768,26.4198,249800.0
2010-08-19 14:30:00,29.55,29.61,29.53,29.59,341800.0,26.4198,26.4735,26.402,26.4556,341800.0
2010-08-19 15:00:00,29.59,29.68,29.55,29.6,422400.0,26.4556,26.5361,26.4198,26.4645,422400.0
2010-08-19 15:30:00,29.6,29.65,29.54,29.54,824400.0,26.4645,26.5092,26.4109,26.4109,824400.0
2010-08-20 09:30:00,29.46,29.5,29.27,29.46,1019800.0,26.3394,26.3751,26.1695,26.3394,1019800.0
2010-08-20 10:00:00,29.46,29.54,29.35,29.37,545600.0,26.3394,26.4109,26.241,26.2589,545600.0
2010-08-20 10:30:00,29.38,29.48,29.38,29.45,358600.0,26.2678,26.3573,26.2678,26.3304,358600.0
2010-08-20 11:00:00,29.46,29.52,29.43,29.5,436000.0,26.3394,26.393,26.3125,26.3751,436000.0
2010-08-20 11:30:00,29.5,29.5,29.36,29.38,419000.0,26.3751,26.3751,26.25,26.2678,419000.0
2010-08-20 12:00:00,29.39,29.43,29.33,29.43,178000.0,26.2768,26.3125,26.2231,26.3125,178000.0
2010-08-20 12:30:00,29.42,29.47,29.38,29.46,229800.0,26.3036,26.3483,26.2678,26.3394,229800.0
2010-08-20 13:00:00,29.47,29.62,29.47,29.58,290400.0,26.3483,26.4824,26.3483,26.4467,290400.0
2010-08-20 13:30:00,29.59,29.68,29.57,29.65,262400.0,26.4556,26.5361,26.4377,26.5092,262400.0
2010-08-20 14:00:00,29.65,29.74,29.63,29.7,425800.0,26.5092,26.5897,26.4914,26.5539,425800.0
2010-08-20 14:30:00,29.7,29.84,29.7,29.8,345200.0,26.5539,26.6791,26.5539,26.6434,345200.0
2010-08-20 15:00:00,29.8,29.83,29.75,29.77,518400.0,26.6434,26.6702,26.5987,26.6165,518400.0
2010-08-20 15:30:00,29.77,29.86,29.75,29.8,712400.0,26.6165,26.697,26.5987,26.6434,712400.0
2010-08-23 09:30:00,29.97,30.11,29.83,30.1,337600.0,26.7953,26.9205,26.6702,26.9116,337600.0
2010-08-23 10:00:00,30.1,30.11,29.82,29.86,605200.0,26.9116,26.9205,26.6612,26.697,605200.0
2010-08-23 10:30:00,29.85,29.93,29.65,29.68,275400.0,26.6881,26.7596,26.5092,26.5361,275400.0
2010-08-23 11:00:00,29.68,29.68,29.46,29.48,282800.0,26.5361,26.5361,26.3394,26.3573,282800.0
2010-08-23 11:30:00,29.48,29.55,29.48,29.5,175800.0,26.3573,26.4198,26.3573,26.3751,175800.0
2010-08-23 12:00:00,29.5,29.58,29.5,29.52,125400.0,26.3751,26.4467,26.3751,26.393,125400.0
2010-08-23 12:30:00,29.53,29.56,29.49,29.51,104600.0,26.402,26.4288,26.3662,26.3841,104600.0
2010-08-23 13:00:00,29.51,29.6,29.47,29.58,159200.0,26.3841,26.4645,26.3483,26.4467,159200.0
2010-08-23 13:30:00,29.58,29.64,29.57,29.63,232200.0,26.4467,26.5003,26.4377,26.4914,232200.0
2010-08-23 14:00:00,29.63,29.72,29.59,29.68,453600.0,26.4914,26.5718,26.4556,26.5361,453600.0
2010-08-23 14:30:00,29.68,29.77,29.68,29.68,229800.0,26.5361,26.6165,26.5361,26.5361,229800.0
2010-08-23 15:00:00,29.68,29.7,29.56,29.57,369600.0,26.5361,26.5539,26.4288,26.4377,369600.0
2010-08-23 15:30:00,29.57,29.59,29.51,29.53,843000.0,26.4377,26.4556,26.3841,26.402,843000.0
2010-08-24 09:30:00,29.24,29.26,28.88,29.2,578600.0,26.1427,26.1606,25.8208,26.1069,578600.0
2010-08-24 10:00:00,29.2,29.2,28.89,29.07,727600.0,26.1069,26.1069,25.8297,25.9907,727600.0
2010-08-24 10:30:00,29.08,29.11,28.94,29.11,250600.0,25.9996,26.0264,25.8745,26.0264,250600.0
2010-08-24 11:00:00,29.11,29.21,29.04,29.18,276000.0,26.0264,26.1159,25.9639,26.089,276000.0
2010-08-24 11:30:00,29.18,29.27,29.1,29.1,280600.0,26.089,26.1695,26.0175,26.0175,280600.0
2010-08-24 12:00:00,29.11,29.22,29.04,29.05,156600.0,26.0264,26.1248,25.9639,25.9728,156600.0
2010-08-24 12:30:00,29.07,29.11,29.03,29.03,154000.0,25.9907,26.0264,25.9549,25.9549,154000.0
2010-08-24 13:00:00,29.03,29.06,28.96,29.05,160800.0,25.9549,25.9817,25.8923,25.9728,160800.0
2010-08-24 13:30:00,29.06,29.06,28.86,28.86,204400.0,25.9817,25.9817,25.8029,25.8029,204400.0
2010-08-24 14:00:00,28.87,29.02,28.85,28.97,443600.0,25.8119,25.946,25.794,25.9013,443600.0
2010-08-24 14:30:00,28.97,29.15,28.97,29.15,510200.0,25.9013,26.0622,25.9013,26.0622,510200.0
2010-08-24 15:00:00,29.15,29.29,29.13,29.22,507600.0,26.0622,26.1874,26.0443,26.1248,507600.0
2010-08-24 15:30:00,29.23,29.26,29.07,29.11,1261000.0,26.1337,26.1606,25.9907,26.0264,1261000.0
2010-08-25 09:30:00,28.77,28.98,28.64,28.75,578600.0,25.7225,25.9102,25.6062,25.7046,578600.0
2010-08-25 10:00:00,28.75,28.88,28.64,28.86,640600.0,25.7046,25.8208,25.6062,25.8029,640600.0
2010-08-25 10:30:00,28.87,29.0,28.8,28.99,474000.0,25.8119,25.9281,25.7493,25.9192,474000.0
2010-08-25 11:00:00,28.99,29.14,28.95,29.1,522000.0,25.9192,26.0533,25.8834,26.0175,522000.0
2010-08-25 11:30:00,29.1,29.17,29.02,29.07,227600.0,26.0175,26.0801,25.946,25.9907,227600.0
2010-08-25 12:00:00,29.07,29.11,29.01,29.05,163000.0,25.9907,26.0264,25.937,25.9728,163000.0
2010-08-25 12:30:00,29.05,29.08,28.94,28.96,140200.0,25.9728,25.9996,25.8745,25.8923,140200.0
2010-08-25 13:00:00,28.95,29.02,28.93,28.97,114000.0,25.8834,25.946,25.8655,25.9013,114000.0
2010-08-25 13:30:00,28.96,29.05,28.96,28.98,143400.0,25.8923,25.9728,25.8923,25.9102,143400.0
2010-08-25 14:00:00,28.97,29.08,28.96,28.98,261600.0,25.9013,25.9996,25.8923,25.9102,261600.0
2010-08-25 14:30:00,28.99,29.18,28.96,29.13,512000.0,25.9192,26.089,25.8923,26.0443,512000.0
2010-08-25 15:00:00,29.14,29.17,29.02,29.02,370000.0,26.0533,26.0801,25.946,25.946,370000.0
2010-08-25 15:30:00,29.03,29.22,29.03,29.09,827600.0,25.9549,26.1248,25.9549,26.0086,827600.0
2010-08-26 09:30:00,29.23,29.24,28.91,29.11,297400.0,26.1337,26.1427,25.8476,26.0264,297400.0
2010-08-26 10:00:00,29.1,29.22,29.0,29.05,408200.0,26.0175,26.1248,25.9281,25.9728,408200.0
2010-08-26 10:30:00,29.05,29.15,28.93,28.97,217400.0,25.9728,26.0622,25.8655,25.9013,217400.0
2010-08-26 11:00:00,28.97,28.98,28.78,28.9,360200.0,25.9013,25.9102,25.7314,25.8387,360200.0
2010-08-26 11:30:00,28.9,28.94,28.83,28.93,330600.0,25.8387,25.8745,25.7761,25.8655,330600.0
2010-08-26 12:00:00,28.93,28.96,28.85,28.95,248400.0,25.8655,25.8923,25.794,25.8834,248400.0
2010-08-26 12:30:00,28.95,29.02,28.9,28.96,289400.0,25.8834,25.946,25.8387,25.8923,289400.0
2010-08-26 13:00:00,28.98,28.99,28.91,28.94,302000.0,25.9102,25.9192,25.8476,25.8745,302000.0
2010-08-26 13:30:00,28.95,28.98,28.89,28.92,282800.0,25.8834,25.9102,25.8297,25.8566,282800.0
2010-08-26 14:00:00,28.91,28.96,28.78,28.78,301200.0,25.8476,25.8923,25.7314,25.7314,301200.0
2010-08-26 14:30:00,28.79,28.85,28.73,28.76,364400.0,25.7403,25.794,25.6867,25.7135,364400.0
2010-08-26 15:00:00,28.76,28.91,28.73,28.84,403800.0,25.7135,25.8476,25.6867,25.785,403800.0
2010-08-26 15:30:00,28.84,28.95,28.75,28.75,702000.0,25.785,25.8834,25.7046,25.7046,702000.0
2010-08-27 09:30:00,29.01,29.09,28.46,28.51,606200.0,25.937,26.0086,25.4453,25.49,606200.0
2010-08-27 10:00:00,28.51,28.9,28.28,28.81,784200.0,25.49,25.8387,25.2844,25.7582,784200.0
2010-08-27 10:30:00,28.8,28.92,28.71,28.72,376000.0,25.7493,25.8566,25.6688,25.6778,376000.0
2010-08-27 11:00:00,28.73,29.04,28.72,29.0,331000.0,25.6867,25.9639,25.6778,25.9281,331000.0
2010-08-27 11:30:00,29.01,29.05,28.83,28.86,265000.0,25.937,25.9728,25.7761,25.8029,265000.0
2010-08-27 12:00:00,28.87,29.08,28.87,29.03,325400.0,25.8119,25.9996,25.8119,25.9549,325400.0
2010-08-27 12:30:00,29.04,29.07,28.92,28.95,192000.0,25.9639,25.9907,25.8566,25.8834,192000.0
2010-08-27 13:00:00,28.95,29.06,28.91,29.05,172600.0,25.8834,25.9817,25.8476,25.9728,172600.0
2010-08-27 13:30:00,29.05,29.18,29.02,29.18,436200.0,25.9728,26.089,25.946,26.089,436200.0
2010-08-27 14:00:00,29.18,29.23,29.12,29.2,290400.0,26.089,26.1337,26.0354,26.1069,290400.0
2010-08-27 14:30:00,29.2,29.31,29.2,29.23,274400.0,26.1069,26.2053,26.1069,26.1337,274400.0
2010-08-27 15:00:00,29.23,29.34,29.21,29.31,426800.0,26.1337,26.2321,26.1159,26.2053,426800.0
2010-08-27 15:30:00,29.31,29.33,29.21,29.28,597200.0,26.2053,26.2231,26.1159,26.1784,597200.0
2010-08-30 09:30:00,29.16,29.4,28.94,29.22,440600.0,26.0711,26.2857,25.8745,26.1248,440600.0
2010-08-30 10:00:00,29.24,29.31,29.03,29.08,236000.0,26.1427,26.2053,25.9549,25.9996,236000.0
2010-08-30 10:30:00,29.07,29.23,29.0,29.2,187000.0,25.9907,26.1337,25.9281,26.1069,187000.0
2010-08-30 11:00:00,29.2,29.21,29.06,29.08,139800.0,26.1069,26.1159,25.9817,25.9996,139800.0
2010-08-30 11:30:00,29.08,29.09,28.98,29.04,294600.0,25.9996,26.0086,25.9102,25.9639,294600.0
2010-08-30 12:00:00,29.04,29.09,29.02,29.09,101000.0,25.9639,26.0086,25.946,26.0086,101000.0
2010-08-30 12:30:00,29.09,29.15,29.07,29.1,142200.0,26.0086,26.0622,25.9907,26.0175,142200.0
2010-08-30 13:00:00,29.1,29.12,28.99,29.0,161200.0,26.0175,26.0354,25.9192,25.9281,161200.0
2010-08-30 13:30:00,29.0,29.07,28.98,29.0,253800.0,25.9281,25.9907,25.9102,25.9281,253800.0
2010-08-30 14:00:00,29.0,29.05,28.92,28.99,234600.0,25.9281,25.9728,25.8566,25.9192,234600.0
2010-08-30 14:30:00,28.99,29.05,28.98,28.98,279000.0,25.9192,25.9728,25.9102,25.9102,279000.0
2010-08-30 15:00:00,28.99,29.0,28.85,28.86,295800.0,25.9192,25.9281,25.794,25.8029,295800.0
2010-08-30 15:30:00,28.86,28.9,28.75,28.75,586600.0,25.8029,25.8387,25.7046,25.7046,586600.0
2010-08-31 09:30:00,28.58,28.75,28.29,28.49,633600.0,25.5526,25.7046,25.2933,25.4721,633600.0
2010-08-31 10:00:00,28.49,28.93,28.49,28.83,404800.0,25.4721,25.8655,25.4721,25.7761,404800.0
2010-08-31 10:30:00,28.85,28.88,28.68,28.83,269200.0,25.794,25.8208,25.642,25.7761,269200.0
2010-08-31 11:00:00,28.83,28.89,28.71,28.81,360000.0,25.7761,25.8297,25.6688,25.7582,360000.0
2010-08-31 11:30:00,28.8,29.0,28.8,28.96,199000.0,25.7493,25.9281,25.7493,25.8923,199000.0
2010-08-31 12:00:00,28.96,28.98,28.9,28.94,173200.0,25.8923,25.9102,25.8387,25.8745,173200.0
2010-08-31 12:30:00,28.95,29.0,28.86,28.86,246200.0,25.8834,25.9281,25.8029,25.8029,246200.0
2010-08-31 13:00:00,28.86,28.95,28.85,28.93,250200.0,25.8029,25.8834,25.794,25.8655,250200.0
2010-08-31 13:30:00,28.94,29.0,28.92,28.97,220200.0,25.8745,25.9281,25.8566,25.9013,220200.0
2010-08-31 14:00:00,28.96,29.0,28.81,28.84,302400.0,25.8923,25.9281,25.7582,25.785,302400.0
2010-08-31 14:30:00,28.84,28.84,28.61,28.7,371000.0,25.785,25.785,25.5794,25.6599,371000.0
2010-08-31 15:00:00,28.7,28.78,28.61,28.68,474400.0,25.6599,25.7314,25.5794,25.642,474400.0
2010-08-31 15:30:00,28.68,28.84,28.66,28.8,733800.0,25.642,25.785,25.6241,25.7493,733800.0
2010-09-01 09:30:00,29.33,29.64,29.29,29.59,561800.0,26.2231,26.5003,26.1874,26.4556,561800.0
2010-09-01 10:00:00,29.58,30.0,29.57,29.93,651000.0,26.4467,26.8222,26.4377,26.7596,651000.0
2010-09-01 10:30:00,29.93,30.02,29.87,29.92,351200.0,26.7596,26.8401,26.7059,26.7506,351200.0
2010-09-01 11:00:00,29.92,30.01,29.92,30.0,313800.0,26.7506,26.8311,26.7506,26.8222,313800.0
2010-09-01 11:30:00,30.0,30.05,29.89,29.9,294200.0,26.8222,26.8669,26.7238,26.7328,294200.0
2010-09-01 12:00:00,29.9,29.92,29.79,29.82,138200.0,26.7328,26.7506,26.6344,26.6612,138200.0
2010-09-01 12:30:00,29.81,29.85,29.78,29.81,90800.0,26.6523,26.6881,26.6255,26.6523,90800.0
2010-09-01 13:00:00,29.81,29.84,29.78,29.8,125000.0,26.6523,26.6791,26.6255,26.6434,125000.0
2010-09-01 13:30:00,29.8,29.83,29.75,29.78,126800.0,26.6434,26.6702,26.5987,26.6255,126800.0
2010-09-01 14:00:00,29.78,29.79,29.68,29.71,193000.0,26.6255,26.6344,26.5361,26.5629,193000.0
2010-09-01 14:30:00,29.71,29.82,29.68,29.81,394000.0,26.5629,26.6612,26.5361,26.6523,394000.0
2010-09-01 15:00:00,29.81,29.86,29.75,29.8,285800.0,26.6523,26.697,26.5987,26.6434,285800.0
2010-09-01 15:30:00,29.79,29.92,29.75,29.88,1101200.0,26.6344,26.7506,26.5987,26.7149,1101200.0
2010-09-02 09:30:00,29.78,29.89,29.71,29.87,347000.0,26.6255,26.7238,26.5629,26.7059,347000.0
2010-09-02 10:00:00,29.87,29.91,29.73,29.86,350800.0,26.7059,26.7417,26.5808,26.697,350800.0
2010-09-02 10:30:00,29.87,30.0,29.85,29.98,257400.0,26.7059,26.8222,26.6881,26.8043,257400.0
2010-09-02 11:00:00,29.98,30.0,29.95,29.99,363200.0,26.8043,26.8222,26.7775,26.8132,363200.0
2010-09-02 11:30:00,29.99,30.18,29.98,30.18,438000.0,26.8132,26.9831,26.8043,26.9831,438000.0
2010-09-02 12:00:00,30.18,30.22,30.16,30.22,366000.0,26.9831,27.0189,26.9652,27.0189,366000.0
2010-09-02 12:30:00,30.21,30.28,30.17,30.24,399400.0,27.0099,27.0725,26.9742,27.0367,399400.0
2010-09-02 13:00:00,30.24,30.32,30.21,30.23,264600.0,27.0367,27.1083,27.0099,27.0278,264600.0
2010-09-02 13:30:00,30.23,30.25,30.18,30.18,140600.0,27.0278,27.0457,26.9831,26.9831,140600.0
2010-09-02 14:00:00,30.19,30.29,30.17,30.24,282400.0,26.992,27.0815,26.9742,27.0367,282400.0
2010-09-02 14:30:00,30.24,30.3,30.24,30.27,261400.0,27.0367,27.0904,27.0367,27.0636,261400.0
2010-09-02 15:00:00,30.27,30.33,30.23,30.32,306600.0,27.0636,27.1172,27.0278,27.1083,306600.0
2010-09-02 15:30:00,30.31,30.48,30.31,30.46,1179400.0,27.0993,27.2513,27.0993,27.2334,1179400.0
2010-09-03 09:30:00,30.59,31.04,30.59,31.02,759000.0,27.3497,27.752,27.3497,27.7341,759000.0
2010-09-03 10:00:00,31.02,31.08,30.85,30.86,725400.0,27.7341,27.7878,27.5821,27.5911,725400.0
2010-09-03 10:30:00,30.88,30.93,30.8,30.91,406800.0,27.609,27.6537,27.5374,27.6358,406800.0
2010-09-03 11:00:00,30.92,31.06,30.86,31.04,432600.0,27.6447,27.7699,27.5911,27.752,432600.0
2010-09-03 11:30:00,31.04,31.05,30.98,31.03,256600.0,27.752,27.7609,27.6984,27.7431,256600.0
2010-09-03 12:00:00,31.01,31.05,31.0,31.02,230600.0,27.7252,27.7609,27.7162,27.7341,230600.0
2010-09-03 12:30:00,31.01,31.07,30.97,31.03,446200.0,27.7252,27.7788,27.6894,27.7431,446200.0
2010-09-03 13:00:00,31.03,31.07,31.02,31.02,152600.0,27.7431,27.7788,27.7341,27.7341,152600.0
2010-09-03 13:30:00,31.03,31.13,31.03,31.12,207200.0,27.7431,27.8325,27.7431,27.8235,207200.0
2010-09-03 14:00:00,31.11,31.12,31.07,31.08,183600.0,27.8146,27.8235,27.7788,27.7878,183600.0
2010-09-03 14:30:00,31.08,31.15,31.07,31.12,462600.0,27.7878,27.8504,27.7788,27.8235,462600.0
2010-09-03 15:00:00,31.12,31.17,31.1,31.13,480200.0,27.8235,27.8682,27.8056,27.8325,480200.0
2010-09-03 15:30:00,31.13,31.2,31.07,31.2,1529200.0,27.8325,27.8951,27.7788,27.8951,1529200.0
2010-09-07 09:30:00,31.08,31.29,31.02,31.18,763800.0,27.7878,27.9755,27.7341,27.8772,763800.0
2010-09-07 10:00:00,31.18,31.25,31.09,31.23,556600.0,27.8772,27.9398,27.7967,27.9219,556600.0
2010-09-07 10:30:00,31.24,31.28,31.19,31.25,401800.0,27.9308,27.9666,27.8861,27.9398,401800.0
2010-09-07 11:00:00,31.25,31.3,31.21,31.3,330000.0,27.9398,27.9845,27.904,27.9845,330000.0
2010-09-07 11:30:00,31.29,31.33,31.23,31.32,293200.0,27.9755,28.0113,27.9219,28.0023,293200.0
2010-09-07 12:00:00,31.32,31.33,31.25,31.27,189000.0,28.0023,28.0113,27.9398,27.9576,189000.0
2010-09-07 12:30:00,31.27,31.31,31.23,31.3,229200.0,27.9576,27.9934,27.9219,27.9845,229200.0
2010-09-07 13:00:00,31.3,31.31,31.21,31.25,263800.0,27.9845,27.9934,27.904,27.9398,263800.0
2010-09-07 13:30:00,31.25,31.32,31.24,31.32,223200.0,27.9398,28.0023,27.9308,28.0023,223200.0
2010-09-07 14:00:00,31.32,31.33,31.25,31.27,214000.0,28.0023,28.0113,27.9398,27.9576,214000.0
2010-09-07 14:30:00,31.27,31.29,31.2,31.22,391400.0,27.9576,27.9755,27.8951,27.9129,391400.0
2010-09-07 15:00:00,31.22,31.22,31.11,31.17,526800.0,27.9129,27.9129,27.8146,27.8682,526800.0
2010-09-07 15:30:00,31.17,31.21,31.1,31.12,778000.0,27.8682,27.904,27.8056,27.8235,778000.0
2010-09-08 09:30:00,31.23,31.57,31.11,31.48,581800.0,27.9219,28.2259,27.8146,28.1454,581800.0
2010-09-08 10:00:00,31.48,31.57,31.46,31.52,380400.0,28.1454,28.2259,28.1275,28.1812,380400.0
2010-09-08 10:30:00,31.51,31.63,31.49,31.61,352000.0,28.1722,28.2795,28.1543,28.2616,352000.0
2010-09-08 11:00:00,31.6,31.68,31.6,31.65,252000.0,28.2527,28.3242,28.2527,28.2974,252000.0
2010-09-08 11:30:00,31.65,31.71,31.65,31.7,301000.0,28.2974,28.351,28.2974,28.3421,301000.0
2010-09-08 12:00:00,31.7,31.85,31.7,31.85,291400.0,28.3421,28.4762,28.3421,28.4762,291400.0
2010-09-08 12:30:00,31.84,31.92,31.81,31.89,280600.0,28.4673,28.5388,28.4404,28.512,280600.0
2010-09-08 13:00:00,31.88,31.93,31.84,31.91,395800.0,28.503,28.5477,28.4673,28.5298,395800.0
2010-09-08 13:30:00,31.91,31.94,31.79,31.85,537000.0,28.5298,28.5567,28.4226,28.4762,537000.0
2010-09-08 14:00:00,31.83,31.87,31.75,31.8,482000.0,28.4583,28.4941,28.3868,28.4315,482000.0
2010-09-08 14:30:00,31.8,31.85,31.77,31.77,294000.0,28.4315,28.4762,28.4047,28.4047,294000.0
2010-09-08 15:00:00,31.77,31.83,31.67,31.67,401200.0,28.4047,28.4583,28.3153,28.3153,401200.0
2010-09-08 15:30:00,31.68,31.75,31.59,31.64,681000.0,28.3242,28.3868,28.2437,28.2884,681000.0
2010-09-09 09:30:00,31.98,31.99,31.47,31.57,857800.0,28.5924,28.6014,28.1365,28.2259,857800.0
2010-09-09 10:00:00,31.57,31.64,31.45,31.48,576200.0,28.2259,28.2884,28.1186,28.1454,576200.0
2010-09-09 10:30:00,31.48,31.49,31.18,31.2,906800.0,28.1454,28.1543,27.8772,27.8951,906800.0
2010-09-09 11:00:00,31.2,31.36,31.17,31.36,527000.0,27.8951,28.0381,27.8682,28.0381,527000.0
2010-09-09 11:30:00,31.36,31.43,31.31,31.35,322000.0,28.0381,28.1007,27.9934,28.0292,322000.0
2010-09-09 12:00:00,31.35,31.35,31.21,31.21,670000.0,28.0292,28.0292,27.904,27.904,670000.0
2010-09-09 12:30:00,31.22,31.24,31.13,31.13,324400.0,27.9129,27.9308,27.8325,27.8325,324400.0
2010-09-09 13:00:00,31.13,31.16,30.89,30.89,437800.0,27.8325,27.8593,27.6179,27.6179,437800.0
2010-09-09 13:30:00,30.89,30.93,30.73,30.75,733800.0,27.6179,27.6537,27.4748,27.4927,733800.0
2010-09-09 14:00:00,30.75,30.81,30.68,30.74,326800.0,27.4927,27.5464,27.4301,27.4838,326800.0
2010-09-09 14:30:00,30.74,30.75,30.64,30.73,576600.0,27.4838,27.4927,27.3944,27.4748,576600.0
2010-09-09 15:00:00,30.74,30.86,30.74,30.84,820800.0,27.4838,27.5911,27.4838,27.5732,820800.0
2010-09-09 15:30:00,30.85,30.93,30.84,30.86,1092400.0,27.5821,27.6537,27.5732,27.5911,1092400.0
2010-09-10 09:30:00,30.99,31.18,30.86,31.09,456400.0,27.7073,27.8772,27.5911,27.7967,456400.0
2010-09-10 10:00:00,31.09,31.24,31.01,31.19,350400.0,27.7967,27.9308,27.7252,27.8861,350400.0
2010-09-10 10:30:00,31.2,31.24,31.13,31.2,272800.0,27.8951,27.9308,27.8325,27.8951,272800.0
2010-09-10 11:00:00,31.21,31.21,31.05,31.07,249600.0,27.904,27.904,27.7609,27.7788,249600.0
2010-09-10 11:30:00,31.07,31.09,31.01,31.05,224600.0,27.7788,27.7967,27.7252,27.7609,224600.0
2010-09-10 12:00:00,31.04,31.08,30.97,31.05,264200.0,27.752,27.7878,27.6894,27.7609,264200.0
2010-09-10 12:30:00,31.05,31.13,31.0,31.1,260400.0,27.7609,27.8325,27.7162,27.8056,260400.0
2010-09-10 13:00:00,31.1,31.11,31.0,31.02,202200.0,27.8056,27.8146,27.7162,27.7341,202200.0
2010-09-10 13:30:00,31.01,31.07,30.97,31.05,185000.0,27.7252,27.7788,27.6894,27.7609,185000.0
2010-09-10 14:00:00,31.05,31.22,31.04,31.21,352000.0,27.7609,27.9129,27.752,27.904,352000.0
2010-09-10 14:30:00,31.21,31.28,31.2,31.25,324400.0,27.904,27.9666,27.8951,27.9398,324400.0
2010-09-10 15:00:00,31.25,31.29,31.19,31.29,318200.0,27.9398,27.9755,27.8861,27.9755,318200.0
2010-09-10 15:30:00,31.29,31.3,31.24,31.29,592800.0,27.9755,27.9845,27.9308,27.9755,592800.0
2010-09-13 09:30:00,31.6,31.92,31.6,31.9,561200.0,28.2527,28.5388,28.2527,28.5209,561200.0
2010-09-13 10:00:00,31.9,32.13,31.89,32.08,607800.0,28.5209,28.7265,28.512,28.6818,607800.0
2010-09-13 10:30:00,32.09,32.19,32.07,32.16,415200.0,28.6908,28.7802,28.6729,28.7534,415200.0
2010-09-13 11:00:00,32.15,32.22,32.14,32.15,291000.0,28.7444,28.807,28.7355,28.7444,291000.0
2010-09-13 11:30:00,32.16,32.16,32.0,32.02,328600.0,28.7534,28.7534,28.6103,28.6282,328600.0
2010-09-13 12:00:00,32.02,32.02,31.84,31.93,307600.0,28.6282,28.6282,28.4673,28.5477,307600.0
2010-09-13 12:30:00,31.92,31.93,31.83,31.85,196800.0,28.5388,28.5477,28.4583,28.4762,196800.0
2010-09-13 13:00:00,31.85,31.96,31.85,31.92,142800.0,28.4762,28.5746,28.4762,28.5388,142800.0
2010-09-13 13:30:00,31.91,31.95,31.89,31.91,141400.0,28.5298,28.5656,28.512,28.5298,141400.0
2010-09-13 14:00:00,31.92,31.95,31.86,31.95,248400.0,28.5388,28.5656,28.4851,28.5656,248400.0
2010-09-13 14:30:00,31.95,31.98,31.9,31.95,162000.0,28.5656,28.5924,28.5209,28.5656,162000.0
2010-09-13 15:00:00,31.95,31.95,31.85,31.92,408000.0,28.5656,28.5656,28.4762,28.5388,408000.0
2010-09-13 15:30:00,31.92,31.98,31.89,31.94,782000.0,28.5388,28.5924,28.512,28.5567,782000.0
2010-09-14 09:30:00,31.92,32.0,31.84,31.98,315000.0,28.5388,28.6103,28.4673,28.5924,315000.0
2010-09-14 10:00:00,31.99,32.13,31.96,32.0,473200.0,28.6014,28.7265,28.5746,28.6103,473200.0
2010-09-14 10:30:00,31.99,32.13,31.97,32.04,194600.0,28.6014,28.7265,28.5835,28.6461,194600.0
2010-09-14 11:00:00,32.03,32.12,32.0,32.01,280000.0,28.6371,28.7176,28.6103,28.6193,280000.0
2010-09-14 11:30:00,32.01,32.2,32.01,32.18,184200.0,28.6193,28.7891,28.6193,28.7712,184200.0
2010-09-14 12:00:00,32.17,32.23,32.13,32.15,149600.0,28.7623,28.816,28.7265,28.7444,149600.0
2010-09-14 12:30:00,32.15,32.15,31.99,32.08,218000.0,28.7444,28.7444,28.6014,28.6818,218000.0
2010-09-14 13:00:00,32.08,32.15,32.05,32.09,160600.0,28.6818,28.7444,28.655,28.6908,160600.0
2010-09-14 13:30:00,32.09,32.25,32.09,32.19,320600.0,28.6908,28.8338,28.6908,28.7802,320600.0
2010-09-14 14:00:00,32.19,32.24,32.16,32.19,189400.0,28.7802,28.8249,28.7534,28.7802,189400.0
2010-09-14 14:30:00,32.18,32.25,32.17,32.18,199800.0,28.7712,28.8338,28.7623,28.7712,199800.0
2010-09-14 15:00:00,32.18,32.21,32.13,32.18,313600.0,28.7712,28.7981,28.7265,28.7712,313600.0
2010-09-14 15:30:00,32.19,32.21,32.09,32.11,973800.0,28.7802,28.7981,28.6908,28.7087,973800.0
2010-09-15 09:30:00,31.9,32.0,31.07,31.18,1393800.0,28.5209,28.6103,27.7788,27.8772,1393800.0
2010-09-15 10:00:00,31.17,31.18,30.99,31.1,1505800.0,27.8682,27.8772,27.7073,27.8056,1505800.0
2010-09-15 10:30:00,31.1,31.34,31.06,31.34,918400.0,27.8056,28.0202,27.7699,28.0202,918400.0
2010-09-15 11:00:00,31.33,31.56,31.3,31.54,651600.0,28.0113,28.2169,27.9845,28.199,651600.0
2010-09-15 11:30:00,31.54,31.6,31.5,31.5,588000.0,28.199,28.2527,28.1633,28.1633,588000.0
2010-09-15 12:00:00,31.5,31.54,31.43,31.43,320400.0,28.1633,28.199,28.1007,28.1007,320400.0
2010-09-15 12:30:00,31.43,31.5,31.39,31.48,279000.0,28.1007,28.1633,28.0649,28.1454,279000.0
2010-09-15 13:00:00,31.48,31.53,31.42,31.42,293800.0,28.1454,28.1901,28.0918,28.0918,293800.0
2010-09-15 13:30:00,31.41,31.46,31.31,31.45,393600.0,28.0828,28.1275,27.9934,28.1186,393600.0
2010-09-15 14:00:00,31.45,31.5,31.42,31.43,189000.0,28.1186,28.1633,28.0918,28.1007,189000.0
2010-09-15 14:30:00,31.44,31.56,31.43,31.55,332400.0,28.1096,28.2169,28.1007,28.208,332400.0
2010-09-15 15:00:00,31.54,31.68,31.51,31.67,473200.0,28.199,28.3242,28.1722,28.3153,473200.0
2010-09-15 15:30:00,31.67,31.71,31.66,31.71,1005800.0,28.3153,28.351,28.3063,28.351,1005800.0
2010-09-16 09:30:00,31.74,31.76,31.56,31.72,303400.0,28.3779,28.3957,28.2169,28.36,303400.0
2010-09-16 10:00:00,31.72,31.76,31.61,31.65,468200.0,28.36,28.3957,28.2616,28.2974,468200.0
2010-09-16 10:30:00,31.64,31.75,31.61,31.7,298000.0,28.2884,28.3868,28.2616,28.3421,298000.0
2010-09-16 11:00:00,31.69,31.74,31.61,31.65,281200.0,28.3332,28.3779,28.2616,28.2974,281200.0
2010-09-16 11:30:00,31.64,31.68,31.61,31.66,192800.0,28.2884,28.3242,28.2616,28.3063,192800.0
2010-09-16 12:00:00,31.66,31.68,31.56,31.61,153000.0,28.3063,28.3242,28.2169,28.2616,153000.0
2010-09-16 12:30:00,31.61,31.65,31.59,31.62,136200.0,28.2616,28.2974,28.2437,28.2706,136200.0
2010-09-16 13:00:00,31.62,31.63,31.48,31.52,214800.0,28.2706,28.2795,28.1454,28.1812,214800.0
2010-09-16 13:30:00,31.53,31.61,31.49,31.57,356200.0,28.1901,28.2616,28.1543,28.2259,356200.0
2010-09-16 14:00:00,31.57,31.66,31.56,31.66,184600.0,28.2259,28.3063,28.2169,28.3063,184600.0
2010-09-16 14:30:00,31.66,31.67,31.63,31.65,147600.0,28.3063,28.3153,28.2795,28.2974,147600.0
2010-09-16 15:00:00,31.65,31.75,31.65,31.74,226800.0,28.2974,28.3868,28.2974,28.3779,226800.0
2010-09-16 15:30:00,31.74,31.78,31.73,31.77,472000.0,28.3779,28.4136,28.3689,28.4047,472000.0
2010-09-17 09:30:00,31.78,32.05,31.77,31.88,2024000.0,28.4136,28.655,28.4047,28.503,2024000.0
2010-09-17 10:00:00,31.86,32.0,31.84,31.96,296800.0,28.4851,28.6103,28.4673,28.5746,296800.0
2010-09-17 10:30:00,31.97,32.08,31.9,32.05,252000.0,28.5835,28.6818,28.5209,28.655,252000.0
2010-09-17 11:00:00,32.04,32.07,31.91,31.92,305200.0,28.6461,28.6729,28.5298,28.5388,305200.0
2010-09-17 11:30:00,31.93,31.97,31.91,31.92,228000.0,28.5477,28.5835,28.5298,28.5388,228000.0
2010-09-17 12:00:00,31.92,31.96,31.91,31.96,105000.0,28.5388,28.5746,28.5298,28.5746,105000.0
2010-09-17 12:30:00,31.96,31.99,31.86,31.9,275800.0,28.5746,28.6014,28.4851,28.5209,275800.0
2010-09-17 13:00:00,31.91,31.98,31.87,31.97,216400.0,28.5298,28.5924,28.4941,28.5835,216400.0
2010-09-17 13:30:00,31.96,32.05,31.96,32.03,279200.0,28.5746,28.655,28.5746,28.6371,279200.0
2010-09-17 14:00:00,32.03,32.04,31.97,31.99,219600.0,28.6371,28.6461,28.5835,28.6014,219600.0
2010-09-17 14:30:00,31.99,32.05,31.98,32.03,180400.0,28.6014,28.655,28.5924,28.6371,180400.0
2010-09-17 15:00:00,32.04,32.05,31.97,31.97,221800.0,28.6461,28.655,28.5835,28.5835,221800.0
2010-09-17 15:30:00,31.97,32.06,31.97,32.04,702400.0,28.5835,28.664,28.5835,28.6461,702400.0
2010-09-20 09:30:00,32.24,32.32,31.83,31.86,756000.0,28.8249,28.8964,28.4583,28.4851,756000.0
2010-09-20 10:00:00,31.86,32.01,31.78,31.99,952800.0,28.4851,28.6193,28.4136,28.6014,952800.0
2010-09-20 10:30:00,31.99,32.01,31.93,31.94,451200.0,28.6014,28.6193,28.5477,28.5567,451200.0
2010-09-20 11:00:00,31.95,31.97,31.88,31.89,278200.0,28.5656,28.5835,28.503,28.512,278200.0
2010-09-20 11:30:00,31.89,31.92,31.74,31.77,361000.0,28.512,28.5388,28.3779,28.4047,361000.0
2010-09-20 12:00:00,31.77,31.78,31.7,31.71,225800.0,28.4047,28.4136,28.3421,28.351,225800.0
2010-09-20 12:30:00,31.71,31.73,31.67,31.7,239800.0,28.351,28.3689,28.3153,28.3421,239800.0
2010-09-20 13:00:00,31.7,31.71,31.61,31.63,316600.0,28.3421,28.351,28.2616,28.2795,316600.0
2010-09-20 13:30:00,31.63,31.67,31.55,31.57,423400.0,28.2795,28.3153,28.208,28.2259,423400.0
2010-09-20 14:00:00,31.57,31.68,31.56,31.67,337400.0,28.2259,28.3242,28.2169,28.3153,337400.0
2010-09-20 14:30:00,31.67,31.9,31.66,31.88,829200.0,28.3153,28.5209,28.3063,28.503,829200.0
2010-09-20 15:00:00,31.88,32.08,31.87,32.0,1236200.0,28.503,28.6818,28.4941,28.6103,1236200.0
2010-09-20 15:30:00,32.01,32.14,31.97,32.1,1878400.0,28.6193,28.7355,28.5835,28.6997,1878400.0
2010-09-21 09:30:00,32.24,32.24,31.88,31.94,508000.0,28.8249,28.8249,28.503,28.5567,508000.0
2010-09-21 10:00:00,31.94,31.99,31.88,31.89,290400.0,28.5567,28.6014,28.503,28.512,290400.0
2010-09-21 10:30:00,31.9,31.96,31.75,31.77,316200.0,28.5209,28.5746,28.3868,28.4047,316200.0
2010-09-21 11:00:00,31.78,31.81,31.7,31.71,257000.0,28.4136,28.4404,28.3421,28.351,257000.0
2010-09-21 11:30:00,31.7,31.71,31.54,31.57,425000.0,28.3421,28.351,28.199,28.2259,425000.0
2010-09-21 12:00:00,31.57,31.64,31.57,31.57,247000.0,28.2259,28.2884,28.2259,28.2259,247000.0
2010-09-21 12:30:00,31.58,31.6,31.47,31.6,467400.0,28.2348,28.2527,28.1365,28.2527,467400.0
2010-09-21 13:00:00,31.6,31.64,31.58,31.61,251800.0,28.2527,28.2884,28.2348,28.2616,251800.0
2010-09-21 13:30:00,31.61,31.65,31.58,31.61,189600.0,28.2616,28.2974,28.2348,28.2616,189600.0
2010-09-21 14:00:00,31.61,31.81,31.47,31.7,766000.0,28.2616,28.4404,28.1365,28.3421,766000.0
2010-09-21 14:30:00,31.7,31.94,31.68,31.79,834400.0,28.3421,28.5567,28.3242,28.4226,834400.0
2010-09-21 15:00:00,31.8,31.81,31.67,31.69,675000.0,28.4315,28.4404,28.3153,28.3332,675000.0
2010-09-21 15:30:00,31.68,31.76,31.58,31.75,1200000.0,28.3242,28.3957,28.2348,28.3868,1200000.0
2010-09-22 09:30:00,31.63,31.87,31.55,31.7,637200.0,28.2795,28.4941,28.208,28.3421,637200.0
2010-09-22 10:00:00,31.7,31.72,31.54,31.58,320400.0,28.3421,28.36,28.199,28.2348,320400.0
2010-09-22 10:30:00,31.58,31.6,31.48,31.5,241600.0,28.2348,28.2527,28.1454,28.1633,241600.0
2010-09-22 11:00:00,31.5,31.5,31.25,31.32,406200.0,28.1633,28.1633,27.9398,28.0023,406200.0
2010-09-22 11:30:00,31.31,31.33,31.24,31.27,205800.0,27.9934,28.0113,27.9308,27.9576,205800.0
2010-09-22 12:00:00,31.27,31.32,31.18,31.19,430800.0,27.9576,28.0023,27.8772,27.8861,430800.0
2010-09-22 12:30:00,31.18,31.25,31.11,31.12,401200.0,27.8772,27.9398,27.8146,27.8235,401200.0
2010-09-22 13:00:00,31.11,31.16,31.07,31.12,277200.0,27.8146,27.8593,27.7788,27.8235,277200.0
2010-09-22 13:30:00,31.11,31.14,31.06,31.07,291000.0,27.8146,27.8414,27.7699,27.7788,291000.0
2010-09-22 14:00:00,31.07,31.11,31.02,31.07,363600.0,27.7788,27.8146,27.7341,27.7788,363600.0
2010-09-22 14:30:00,31.07,31.18,31.06,31.18,345400.0,27.7788,27.8772,27.7699,27.8772,345400.0
2010-09-22 15:00:00,31.17,31.21,31.12,31.2,716600.0,27.8682,27.904,27.8235,27.8951,716600.0
2010-09-22 15:30:00,31.19,31.26,31.16,31.22,1091000.0,27.8861,27.9487,27.8593,27.9129,1091000.0
2010-09-23 09:30:00,31.03,31.37,31.0,31.3,440000.0,27.7431,28.047,27.7162,27.9845,440000.0
2010-09-23 10:00:00,31.31,31.52,31.31,31.46,515200.0,27.9934,28.1812,27.9934,28.1275,515200.0
2010-09-23 10:30:00,31.46,31.47,31.38,31.43,396800.0,28.1275,28.1365,28.056,28.1007,396800.0
2010-09-23 11:00:00,31.43,31.58,31.38,31.58,486200.0,28.1007,28.2348,28.056,28.2348,486200.0
2010-09-23 11:30:00,31.57,31.66,31.56,31.6,470600.0,28.2259,28.3063,28.2169,28.2527,470600.0
2010-09-23 12:00:00,31.6,31.76,31.58,31.7,407000.0,28.2527,28.3957,28.2348,28.3421,407000.0
2010-09-23 12:30:00,31.7,31.7,31.58,31.68,375400.0,28.3421,28.3421,28.2348,28.3242,375400.0
2010-09-23 13:00:00,31.68,31.79,31.67,31.75,327000.0,28.3242,28.4226,28.3153,28.3868,327000.0
2010-09-23 13:30:00,31.75,31.79,31.65,31.67,339200.0,28.3868,28.4226,28.2974,28.3153,339200.0
2010-09-23 14:00:00,31.68,31.7,31.65,31.66,272000.0,28.3242,28.3421,28.2974,28.3063,272000.0
2010-09-23 14:30:00,31.66,31.68,31.55,31.58,534600.0,28.3063,28.3242,28.208,28.2348,534600.0
2010-09-23 15:00:00,31.58,31.62,31.52,31.52,611200.0,28.2348,28.2706,28.1812,28.1812,611200.0
2010-09-23 15:30:00,31.52,31.57,31.43,31.57,881600.0,28.1812,28.2259,28.1007,28.2259,881600.0
2010-09-24 09:30:00,32.05,32.27,31.98,32.16,531000.0,28.655,28.8517,28.5924,28.7534,531000.0
2010-09-24 10:00:00,32.13,32.26,32.09,32.2,431800.0,28.7265,28.8428,28.6908,28.7891,431800.0
2010-09-24 10:30:00,32.19,32.22,32.08,32.17,308400.0,28.7802,28.807,28.6818,28.7623,308400.0
2010-09-24 11:00:00,32.16,32.27,32.13,32.23,231200.0,28.7534,28.8517,28.7265,28.816,231200.0
2010-09-24 11:30:00,32.23,32.25,32.16,32.23,152400.0,28.816,28.8338,28.7534,28.816,152400.0
2010-09-24 12:00:00,32.22,32.26,32.17,32.26,172800.0,28.807,28.8428,28.7623,28.8428,172800.0
2010-09-24 12:30:00,32.25,32.26,32.17,32.19,255800.0,28.8338,28.8428,28.7623,28.7802,255800.0
2010-09-24 13:00:00,32.19,32.2,32.13,32.18,277600.0,28.7802,28.7891,28.7265,28.7712,277600.0
2010-09-24 13:30:00,32.18,32.18,31.98,31.99,345000.0,28.7712,28.7712,28.5924,28.6014,345000.0
2010-09-24 14:00:00,31.99,32.03,31.92,32.02,241000.0,28.6014,28.6371,28.5388,28.6282,241000.0
2010-09-24 14:30:00,32.02,32.08,31.99,32.04,305400.0,28.6282,28.6818,28.6014,28.6461,305400.0
2010-09-24 15:00:00,32.04,32.06,32.01,32.02,322800.0,28.6461,28.664,28.6193,28.6282,322800.0
2010-09-24 15:30:00,32.02,32.1,31.99,32.1,830600.0,28.6282,28.6997,28.6014,28.6997,830600.0
2010-09-27 09:30:00,32.1,32.11,31.86,31.89,316600.0,28.6997,28.7087,28.4851,28.512,316600.0
2010-09-27 10:00:00,31.89,32.05,31.89,32.03,214800.0,28.512,28.655,28.512,28.6371,214800.0
2010-09-27 10:30:00,32.02,32.07,31.99,32.04,202200.0,28.6282,28.6729,28.6014,28.6461,202200.0
2010-09-27 11:00:00,32.03,32.03,31.88,31.9,220800.0,28.6371,28.6371,28.503,28.5209,220800.0
2010-09-27 11:30:00,31.91,31.93,31.81,31.86,176400.0,28.5298,28.5477,28.4404,28.4851,176400.0
2010-09-27 12:00:00,31.86,31.91,31.82,31.87,131600.0,28.4851,28.5298,28.4494,28.4941,131600.0
2010-09-27 12:30:00,31.87,31.9,31.83,31.89,93000.0,28.4941,28.5209,28.4583,28.512,93000.0
2010-09-27 13:00:00,31.89,31.93,31.87,31.92,100800.0,28.512,28.5477,28.4941,28.5388,100800.0
2010-09-27 13:30:00,31.93,32.0,31.91,31.97,243600.0,28.5477,28.6103,28.5298,28.5835,243600.0
2010-09-27 14:00:00,31.98,32.07,31.98,32.03,338400.0,28.5924,28.6729,28.5924,28.6371,338400.0
2010-09-27 14:30:00,32.06,32.14,32.01,32.07,319800.0,28.664,28.7355,28.6193,28.6729,319800.0
2010-09-27 15:00:00,32.06,32.09,32.03,32.07,259200.0,28.664,28.6908,28.6371,28.6729,259200.0
2010-09-27 15:30:00,32.07,32.07,31.9,31.92,567200.0,28.6729,28.6729,28.5209,28.5388,567200.0
2010-09-28 09:30:00,32.13,32.48,31.95,31.97,706800.0,28.7265,29.0395,28.5656,28.5835,706800.0
2010-09-28 10:00:00,31.97,32.0,31.73,32.0,484400.0,28.5835,28.6103,28.3689,28.6103,484400.0
2010-09-28 10:30:00,32.0,32.29,32.0,32.28,433600.0,28.6103,28.8696,28.6103,28.8607,433600.0
2010-09-28 11:00:00,32.27,32.49,32.22,32.48,589200.0,28.8517,29.0484,28.807,29.0395,589200.0
2010-09-28 11:30:00,32.47,32.5,32.42,32.44,301400.0,29.0305,29.0574,28.9858,29.0037,301400.0
2010-09-28 12:00:00,32.43,32.45,32.34,32.43,302400.0,28.9948,29.0126,28.9143,28.9948,302400.0
2010-09-28 12:30:00,32.44,32.45,32.37,32.43,120800.0,29.0037,29.0126,28.9411,28.9948,120800.0
2010-09-28 13:00:00,32.44,32.46,32.35,32.43,200400.0,29.0037,29.0216,28.9232,28.9948,200400.0
2010-09-28 13:30:00,32.43,32.55,32.41,32.54,310600.0,28.9948,29.1021,28.9769,29.0931,310600.0
2010-09-28 14:00:00,32.53,32.58,32.47,32.49,288800.0,29.0842,29.1289,29.0305,29.0484,288800.0
2010-09-28 14:30:00,32.49,32.51,32.37,32.43,308400.0,29.0484,29.0663,28.9411,28.9948,308400.0
2010-09-28 15:00:00,32.43,32.52,32.4,32.49,433400.0,28.9948,29.0752,28.9679,29.0484,433400.0
2010-09-28 15:30:00,32.49,32.68,32.46,32.61,1129600.0,29.0484,29.2183,29.0216,29.1557,1129600.0
2010-09-29 09:30:00,32.47,32.68,32.21,32.35,624200.0,29.0305,29.2183,28.7981,28.9232,624200.0
2010-09-29 10:00:00,32.34,32.51,32.29,32.34,471400.0,28.9143,29.0663,28.8696,28.9143,471400.0
2010-09-29 10:30:00,32.34,32.39,32.22,32.27,212800.0,28.9143,28.959,28.807,28.8517,212800.0
2010-09-29 11:00:00,32.27,32.38,32.26,32.34,224200.0,28.8517,28.9501,28.8428,28.9143,224200.0
2010-09-29 11:30:00,32.34,32.39,32.3,32.31,188200.0,28.9143,28.959,28.8785,28.8875,188200.0
2010-09-29 12:00:00,32.31,32.34,32.24,32.28,222400.0,28.8875,28.9143,28.8249,28.8607,222400.0
2010-09-29 12:30:00,32.29,32.32,32.23,32.24,168200.0,28.8696,28.8964,28.816,28.8249,168200.0
2010-09-29 13:00:00,32.24,32.29,32.22,32.23,157400.0,28.8249,28.8696,28.807,28.816,157400.0
2010-09-29 13:30:00,32.23,32.29,32.17,32.28,228600.0,28.816,28.8696,28.7623,28.8607,228600.0
2010-09-29 14:00:00,32.28,32.31,32.2,32.23,171600.0,28.8607,28.8875,28.7891,28.816,171600.0
2010-09-29 14:30:00,32.23,32.4,32.23,32.4,347400.0,28.816,28.9679,28.816,28.9679,347400.0
2010-09-29 15:00:00,32.4,32.41,32.27,32.36,493200.0,28.9679,28.9769,28.8517,28.9322,493200.0
2010-09-29 15:30:00,32.35,32.4,32.31,32.38,662200.0,28.9232,28.9679,28.8875,28.9501,662200.0
2010-09-30 09:30:00,32.63,32.88,32.56,32.61,470200.0,29.1736,29.3971,29.111,29.1557,470200.0
2010-09-30 10:00:00,32.61,32.72,32.48,32.65,398000.0,29.1557,29.254,29.0395,29.1915,398000.0
2010-09-30 10:30:00,32.64,32.75,32.4,32.4,273800.0,29.1825,29.2809,28.9679,28.9679,273800.0
2010-09-30 11:00:00,32.4,32.4,32.04,32.11,382600.0,28.9679,28.9679,28.6461,28.7087,382600.0
2010-09-30 11:30:00,32.12,32.18,32.0,32.09,229800.0,28.7176,28.7712,28.6103,28.6908,229800.0
2010-09-30 12:00:00,32.08,32.11,31.97,32.09,210600.0,28.6818,28.7087,28.5835,28.6908,210600.0
2010-09-30 12:30:00,32.09,32.23,32.09,32.19,150000.0,28.6908,28.816,28.6908,28.7802,150000.0
2010-09-30 13:00:00,32.18,32.23,32.17,32.23,126000.0,28.7712,28.816,28.7623,28.816,126000.0
2010-09-30 13:30:00,32.24,32.26,32.21,32.25,123400.0,28.8249,28.8428,28.7981,28.8338,123400.0
2010-09-30 14:00:00,32.26,32.31,32.18,32.3,235400.0,28.8428,28.8875,28.7712,28.8785,235400.0
2010-09-30 14:30:00,32.29,32.43,32.26,32.37,255600.0,28.8696,28.9948,28.8428,28.9411,255600.0
2010-09-30 15:00:00,32.36,32.37,32.26,32.35,304400.0,28.9322,28.9411,28.8428,28.9232,304400.0
2010-09-30 15:30:00,32.35,32.37,32.23,32.24,597000.0,28.9232,28.9411,28.816,28.8249,597000.0
2010-10-01 09:30:00,32.63,33.53,32.63,33.49,1230600.0,29.1736,29.9782,29.1736,29.9425,1230600.0
2010-10-01 10:00:00,33.49,33.54,32.92,32.98,891200.0,29.9425,29.9872,29.4329,29.4865,891200.0
2010-10-01 10:30:00,32.97,32.97,32.57,32.74,839200.0,29.4776,29.4776,29.1199,29.2719,839200.0
2010-10-01 11:00:00,32.73,32.73,32.56,32.6,325800.0,29.263,29.263,29.111,29.1468,325800.0
2010-10-01 11:30:00,32.6,32.71,32.55,32.64,445000.0,29.1468,29.2451,29.1021,29.1825,445000.0
2010-10-01 12:00:00,32.64,32.67,32.59,32.64,340800.0,29.1825,29.2093,29.1378,29.1825,340800.0
2010-10-01 12:30:00,32.65,32.74,32.6,32.71,220600.0,29.1915,29.2719,29.1468,29.2451,220600.0
2010-10-01 13:00:00,32.71,32.86,32.7,32.85,245400.0,29.2451,29.3792,29.2362,29.3703,245400.0
2010-10-01 13:30:00,32.85,32.87,32.78,32.81,162600.0,29.3703,29.3882,29.3077,29.3345,162600.0
2010-10-01 14:00:00,32.81,32.93,32.81,32.86,253400.0,29.3345,29.4418,29.3345,29.3792,253400.0
2010-10-01 14:30:00,32.86,32.96,32.86,32.91,254200.0,29.3792,29.4686,29.3792,29.4239,254200.0
2010-10-01 15:00:00,32.91,32.97,32.89,32.9,349600.0,29.4239,29.4776,29.406,29.415,349600.0
2010-10-01 15:30:00,32.9,32.93,32.83,32.9,764000.0,29.415,29.4418,29.3524,29.415,764000.0
2010-10-04 09:30:00,32.95,32.97,32.6,32.63,405200.0,29.4597,29.4776,29.1468,29.1736,405200.0
2010-10-04 10:00:00,32.63,32.74,32.52,32.67,397200.0,29.1736,29.2719,29.0752,29.2093,397200.0
2010-10-04 10:30:00,32.66,32.7,32.47,32.51,222000.0,29.2004,29.2362,29.0305,29.0663,222000.0
2010-10-04 11:00:00,32.5,32.51,32.1,32.14,327400.0,29.0574,29.0663,28.6997,28.7355,327400.0
2010-10-04 11:30:00,32.13,32.2,32.05,32.09,184800.0,28.7265,28.7891,28.655,28.6908,184800.0
2010-10-04 12:00:00,32.09,32.12,32.02,32.08,225800.0,28.6908,28.7176,28.6282,28.6818,225800.0
2010-10-04 12:30:00,32.08,32.12,32.05,32.11,119600.0,28.6818,28.7176,28.655,28.7087,119600.0
2010-10-04 13:00:00,32.12,32.19,32.1,32.18,123600.0,28.7176,28.7802,28.6997,28.7712,123600.0
2010-10-04 13:30:00,32.18,32.23,32.12,32.22,133800.0,28.7712,28.816,28.7176,28.807,133800.0
2010-10-04 14:00:00,32.22,32.24,32.15,32.19,127800.0,28.807,28.8249,28.7444,28.7802,127800.0
2010-10-04 14:30:00,32.18,32.24,32.16,32.24,202600.0,28.7712,28.8249,28.7534,28.8249,202600.0
2010-10-04 15:00:00,32.24,32.3,32.21,32.27,283800.0,28.8249,28.8785,28.7981,28.8517,283800.0
2010-10-04 15:30:00,32.27,32.33,32.22,32.3,704200.0,28.8517,28.9054,28.807,28.8785,704200.0
2010-10-05 09:30:00,32.56,33.0,32.55,32.98,729600.0,29.111,29.5044,29.1021,29.4865,729600.0
2010-10-05 10:00:00,32.97,33.05,32.8,32.9,872400.0,29.4776,29.5491,29.3256,29.415,872400.0
2010-10-05 10:30:00,32.91,33.01,32.88,32.94,381400.0,29.4239,29.5133,29.3971,29.4507,381400.0
2010-10-05 11:00:00,32.93,32.93,32.82,32.85,201200.0,29.4418,29.4418,29.3435,29.3703,201200.0
2010-10-05 11:30:00,32.85,32.97,32.82,32.86,212800.0,29.3703,29.4776,29.3435,29.3792,212800.0
2010-10-05 12:00:00,32.87,32.88,32.83,32.87,110000.0,29.3882,29.3971,29.3524,29.3882,110000.0
2010-10-05 12:30:00,32.87,32.93,32.85,32.91,157600.0,29.3882,29.4418,29.3703,29.4239,157600.0
2010-10-05 13:00:00,32.91,32.95,32.84,32.84,184800.0,29.4239,29.4597,29.3613,29.3613,184800.0
2010-10-05 13:30:00,32.85,32.87,32.79,32.85,175600.0,29.3703,29.3882,29.3166,29.3703,175600.0
2010-10-05 14:00:00,32.85,33.01,32.85,33.0,481200.0,29.3703,29.5133,29.3703,29.5044,481200.0
2010-10-05 14:30:00,33.0,33.04,32.91,33.02,377000.0,29.5044,29.5401,29.4239,29.5223,377000.0
2010-10-05 15:00:00,33.02,33.09,33.0,33.02,511600.0,29.5223,29.5849,29.5044,29.5223,511600.0
2010-10-05 15:30:00,33.01,33.01,32.91,32.97,1010200.0,29.5133,29.5133,29.4239,29.4776,1010200.0
2010-10-06 09:30:00,32.86,32.96,32.52,32.52,296400.0,29.3792,29.4686,29.0752,29.0752,296400.0
2010-10-06 10:00:00,32.52,32.68,32.33,32.38,576000.0,29.0752,29.2183,28.9054,28.9501,576000.0
2010-10-06 10:30:00,32.38,32.44,32.27,32.29,388400.0,28.9501,29.0037,28.8517,28.8696,388400.0
2010-10-06 11:00:00,32.29,32.37,32.24,32.31,375600.0,28.8696,28.9411,28.8249,28.8875,375600.0
2010-10-06 11:30:00,32.31,32.47,32.31,32.41,272200.0,28.8875,29.0305,28.8875,28.9769,272200.0
2010-10-06 12:00:00,32.4,32.48,32.35,32.35,233000.0,28.9679,29.0395,28.9232,28.9232,233000.0
2010-10-06 12:30:00,32.35,32.37,32.3,32.32,134600.0,28.9232,28.9411,28.8785,28.8964,134600.0
2010-10-06 13:00:00,32.32,32.33,32.13,32.19,393000.0,28.8964,28.9054,28.7265,28.7802,393000.0
2010-10-06 13:30:00,32.2,32.32,32.18,32.31,254600.0,28.7891,28.8964,28.7712,28.8875,254600.0
2010-10-06 14:00:00,32.31,32.32,32.22,32.29,339200.0,28.8875,28.8964,28.807,28.8696,339200.0
2010-10-06 14:30:00,32.29,32.3,32.19,32.24,260800.0,28.8696,28.8785,28.7802,28.8249,260800.0
2010-10-06 15:00:00,32.24,32.29,32.2,32.26,368000.0,28.8249,28.8696,28.7891,28.8428,368000.0
2010-10-06 15:30:00,32.26,32.37,32.21,32.33,697200.0,28.8428,28.9411,28.7981,28.9054,697200.0
2010-10-07 09:30:00,32.45,32.49,32.0,32.04,471400.0,29.0126,29.0484,28.6103,28.6461,471400.0
2010-10-07 10:00:00,32.04,32.3,31.96,32.29,601800.0,28.6461,28.8785,28.5746,28.8696,601800.0
2010-10-07 10:30:00,32.28,32.31,32.15,32.16,406600.0,28.8607,28.8875,28.7444,28.7534,406600.0
2010-10-07 11:00:00,32.16,32.22,32.14,32.19,218800.0,28.7534,28.807,28.7355,28.7802,218800.0
2010-10-07 11:30:00,32.19,32.29,32.18,32.24,139600.0,28.7802,28.8696,28.7712,28.8249,139600.0
2010-10-07 12:00:00,32.24,32.27,32.11,32.13,197800.0,28.8249,28.8517,28.7087,28.7265,197800.0
2010-10-07 12:30:00,32.12,32.12,31.93,31.97,318400.0,28.7176,28.7176,28.5477,28.5835,318400.0
2010-10-07 13:00:00,31.97,32.15,31.96,32.12,179400.0,28.5835,28.7444,28.5746,28.7176,179400.0
2010-10-07 13:30:00,32.12,32.26,32.09,32.23,120200.0,28.7176,28.8428,28.6908,28.816,120200.0
2010-10-07 14:00:00,32.21,32.27,32.13,32.17,200000.0,28.7981,28.8517,28.7265,28.7623,200000.0
2010-10-07 14:30:00,32.17,32.19,32.12,32.19,191000.0,28.7623,28.7802,28.7176,28.7802,191000.0
2010-10-07 15:00:00,32.2,32.21,32.13,32.16,252400.0,28.7891,28.7981,28.7265,28.7534,252400.0
2010-10-07 15:30:00,32.16,32.22,32.13,32.15,538400.0,28.7534,28.807,28.7265,28.7444,538400.0
2010-10-08 09:30:00,32.24,32.31,31.95,32.05,451200.0,28.8249,28.8875,28.5656,28.655,451200.0
2010-10-08 10:00:00,32.05,32.08,31.8,31.82,373400.0,28.655,28.6818,28.4315,28.4494,373400.0
2010-10-08 10:30:00,31.81,31.88,31.77,31.82,330000.0,28.4404,28.503,28.4047,28.4494,330000.0
2010-10-08 11:00:00,31.81,31.94,31.74,31.93,473200.0,28.4404,28.5567,28.3779,28.5477,473200.0
2010-10-08 11:30:00,31.93,32.1,31.93,32.0,366000.0,28.5477,28.6997,28.5477,28.6103,366000.0
2010-10-08 12:00:00,32.0,32.01,31.85,31.91,297000.0,28.6103,28.6193,28.4762,28.5298,297000.0
2010-10-08 12:30:00,31.91,32.01,31.89,31.99,344600.0,28.5298,28.6193,28.512,28.6014,344600.0
2010-10-08 13:00:00,31.99,32.06,31.99,32.04,154200.0,28.6014,28.664,28.6014,28.6461,154200.0
2010-10-08 13:30:00,32.03,32.04,31.91,31.92,252400.0,28.6371,28.6461,28.5298,28.5388,252400.0
2010-10-08 14:00:00,31.92,32.0,31.88,31.98,258800.0,28.5388,28.6103,28.503,28.5924,258800.0
2010-10-08 14:30:00,31.99,32.02,31.96,31.99,210400.0,28.6014,28.6282,28.5746,28.6014,210400.0
2010-10-08 15:00:00,31.99,32.05,31.98,32.04,284600.0,28.6014,28.655,28.5924,28.6461,284600.0
2010-10-08 15:30:00,32.05,32.15,32.04,32.1,800600.0,28.655,28.7444,28.6461,28.6997,800600.0
2010-10-11 09:30:00,32.31,32.88,32.16,32.17,1082400.0,28.8875,29.3971,28.7534,28.7623,1082400.0
2010-10-11 10:00:00,32.17,32.27,32.13,32.22,560000.0,28.7623,28.8517,28.7265,28.807,560000.0
2010-10-11 10:30:00,32.23,32.24,31.95,31.96,700400.0,28.816,28.8249,28.5656,28.5746,700400.0
2010-10-11 11:00:00,31.97,32.07,31.9,32.01,618200.0,28.5835,28.6729,28.5209,28.6193,618200.0
2010-10-11 11:30:00,32.01,32.11,31.91,31.92,327600.0,28.6193,28.7087,28.5298,28.5388,327600.0
2010-10-11 12:00:00,31.92,32.0,31.88,31.94,420400.0,28.5388,28.6103,28.503,28.5567,420400.0
2010-10-11 12:30:00,31.94,31.98,31.89,31.9,243400.0,28.5567,28.5924,28.512,28.5209,243400.0
2010-10-11 13:00:00,31.91,31.98,31.82,31.97,251600.0,28.5298,28.5924,28.4494,28.5835,251600.0
2010-10-11 13:30:00,31.98,32.04,31.97,31.99,164200.0,28.5924,28.6461,28.5835,28.6014,164200.0
2010-10-11 14:00:00,31.99,31.99,31.89,31.9,247200.0,28.6014,28.6014,28.512,28.5209,247200.0
2010-10-11 14:30:00,31.9,31.99,31.9,31.97,336800.0,28.5209,28.6014,28.5209,28.5835,336800.0
2010-10-11 15:00:00,31.96,31.98,31.83,31.84,478800.0,28.5746,28.5924,28.4583,28.4673,478800.0
2010-10-11 15:30:00,31.84,31.84,31.73,31.81,1016800.0,28.4673,28.4673,28.3689,28.4404,1016800.0
2010-10-12 09:30:00,31.81,31.86,31.34,31.37,502600.0,28.4404,28.4851,28.0202,28.047,502600.0
2010-10-12 10:00:00,31.36,31.88,31.35,31.81,736800.0,28.0381,28.503,28.0292,28.4404,736800.0
2010-10-12 10:30:00,31.81,32.1,31.75,32.07,480400.0,28.4404,28.6997,28.3868,28.6729,480400.0
2010-10-12 11:00:00,32.07,32.1,32.0,32.0,237200.0,28.6729,28.6997,28.6103,28.6103,237200.0
2010-10-12 11:30:00,32.0,32.01,31.91,31.92,244400.0,28.6103,28.6193,28.5298,28.5388,244400.0
2010-10-12 12:00:00,31.93,31.98,31.88,31.88,264400.0,28.5477,28.5924,28.503,28.503,264400.0
2010-10-12 12:30:00,31.88,31.95,31.86,31.94,98000.0,28.503,28.5656,28.4851,28.5567,98000.0
2010-10-12 13:00:00,31.95,31.99,31.93,31.99,163600.0,28.5656,28.6014,28.5477,28.6014,163600.0
2010-10-12 13:30:00,31.99,32.02,31.99,32.0,157000.0,28.6014,28.6282,28.6014,28.6103,157000.0
2010-10-12 14:00:00,32.0,32.21,31.96,32.2,498600.0,28.6103,28.7981,28.5746,28.7891,498600.0
2010-10-12 14:30:00,32.2,32.26,32.08,32.25,359400.0,28.7891,28.8428,28.6818,28.8338,359400.0
2010-10-12 15:00:00,32.24,32.39,32.15,32.39,499800.0,28.8249,28.959,28.7444,28.959,499800.0
2010-10-12 15:30:00,32.38,32.47,32.37,32.42,1117000.0,28.9501,29.0305,28.9411,28.9858,1117000.0
2010-10-13 09:30:00,32.62,32.91,32.57,32.88,607000.0,29.1646,29.4239,29.1199,29.3971,607000.0
2010-10-13 10:00:00,32.88,32.98,32.83,32.98,389800.0,29.3971,29.4865,29.3524,29.4865,389800.0
2010-10-13 10:30:00,32.98,33.05,32.92,32.98,346200.0,29.4865,29.5491,29.4329,29.4865,346200.0
2010-10-13 11:00:00,32.99,32.99,32.75,32.78,542800.0,29.4954,29.4954,29.2809,29.3077,542800.0
2010-10-13 11:30:00,32.77,32.9,32.74,32.85,220200.0,29.2988,29.415,29.2719,29.3703,220200.0
2010-10-13 12:00:00,32.86,32.89,32.83,32.88,170600.0,29.3792,29.406,29.3524,29.3971,170600.0
2010-10-13 12:30:00,32.88,32.93,32.87,32.9,223400.0,29.3971,29.4418,29.3882,29.415,223400.0
2010-10-13 13:00:00,32.9,33.0,32.88,32.96,261600.0,29.415,29.5044,29.3971,29.4686,261600.0
2010-10-13 13:30:00,32.96,33.02,32.96,33.01,146800.0,29.4686,29.5223,29.4686,29.5133,146800.0
2010-10-13 14:00:00,33.01,33.02,32.94,32.96,209600.0,29.5133,29.5223,29.4507,29.4686,209600.0
2010-10-13 14:30:00,32.95,32.99,32.88,32.94,258800.0,29.4597,29.4954,29.3971,29.4507,258800.0
2010-10-13 15:00:00,32.94,32.97,32.76,32.77,494600.0,29.4507,29.4776,29.2898,29.2988,494600.0
2010-10-13 15:30:00,32.77,32.83,32.68,32.7,900200.0,29.2988,29.3524,29.2183,29.2362,900200.0
2010-10-14 09:30:00,32.65,32.76,32.44,32.49,574200.0,29.1915,29.2898,29.0037,29.0484,574200.0
2010-10-14 10:00:00,32.48,32.74,32.48,32.74,257200.0,29.0395,29.2719,29.0395,29.2719,257200.0
2010-10-14 10:30:00,32.73,32.78,32.67,32.77,189800.0,29.263,29.3077,29.2093,29.2988,189800.0
2010-10-14 11:00:00,32.77,32.8,32.69,32.72,205800.0,29.2988,29.3256,29.2272,29.254,205800.0
2010-10-14 11:30:00,32.73,32.74,32.58,32.62,264800.0,29.263,29.2719,29.1289,29.1646,264800.0
2010-10-14 12:00:00,32.62,32.62,32.52,32.54,143400.0,29.1646,29.1646,29.0752,29.0931,143400.0
2010-10-14 12:30:00,32.55,32.63,32.51,32.59,287600.0,29.1021,29.1736,29.0663,29.1378,287600.0
2010-10-14 13:00:00,32.6,32.63,32.51,32.52,214400.0,29.1468,29.1736,29.0663,29.0752,214400.0
2010-10-14 13:30:00,32.53,32.63,32.53,32.59,158200.0,29.0842,29.1736,29.0842,29.1378,158200.0
2010-10-14 14:00:00,32.59,32.59,32.47,32.48,288600.0,29.1378,29.1378,29.0305,29.0395,288600.0
2010-10-14 14:30:00,32.49,32.52,32.45,32.49,176200.0,29.0484,29.0752,29.0126,29.0484,176200.0
2010-10-14 15:00:00,32.49,32.49,32.43,32.46,370600.0,29.0484,29.0484,28.9948,29.0216,370600.0
2010-10-14 15:30:00,32.46,32.5,32.42,32.49,921000.0,29.0216,29.0574,28.9858,29.0484,921000.0
2010-10-15 09:30:00,32.72,32.99,32.7,32.84,1811200.0,29.254,29.4954,29.2362,29.3613,1811200.0
2010-10-15 10:00:00,32.85,32.9,32.76,32.82,1220600.0,29.3703,29.415,29.2898,29.3435,1220600.0
2010-10-15 10:30:00,32.81,32.85,32.67,32.74,830200.0,29.3345,29.3703,29.2093,29.2719,830200.0
2010-10-15 11:00:00,32.75,32.9,32.73,32.87,208200.0,29.2809,29.415,29.263,29.3882,208200.0
2010-10-15 11:30:00,32.85,33.07,32.85,33.02,953800.0,29.3703,29.567,29.3703,29.5223,953800.0
2010-10-15 12:00:00,33.02,33.16,32.99,33.15,494400.0,29.5223,29.6474,29.4954,29.6385,494400.0
2010-10-15 12:30:00,33.14,33.25,33.1,33.12,565200.0,29.6296,29.7279,29.5938,29.6117,565200.0
2010-10-15 13:00:00,33.12,33.29,33.09,33.29,326600.0,29.6117,29.7637,29.5849,29.7637,326600.0
2010-10-15 13:30:00,33.28,33.31,33.2,33.27,371600.0,29.7547,29.7815,29.6832,29.7458,371600.0
2010-10-15 14:00:00,33.27,33.38,33.19,33.35,430600.0,29.7458,29.8441,29.6743,29.8173,430600.0
2010-10-15 14:30:00,33.35,33.39,33.29,33.32,456600.0,29.8173,29.8531,29.7637,29.7905,456600.0
2010-10-15 15:00:00,33.32,33.32,33.19,33.2,512400.0,29.7905,29.7905,29.6743,29.6832,512400.0
2010-10-15 15:30:00,33.2,33.27,33.17,33.27,1129600.0,29.6832,29.7458,29.6564,29.7458,1129600.0
2010-10-18 09:30:00,33.33,33.38,33.06,33.09,642800.0,29.7994,29.8441,29.558,29.5849,642800.0
2010-10-18 10:00:00,33.09,33.13,33.04,33.07,346000.0,29.5849,29.6206,29.5401,29.567,346000.0
2010-10-18 10:30:00,33.07,33.16,33.05,33.13,454600.0,29.567,29.6474,29.5491,29.6206,454600.0
2010-10-18 11:00:00,33.13,33.15,33.09,33.13,284800.0,29.6206,29.6385,29.5849,29.6206,284800.0
2010-10-18 11:30:00,33.13,33.13,33.07,33.13,216400.0,29.6206,29.6206,29.567,29.6206,216400.0
2010-10-18 12:00:00,33.13,33.21,33.1,33.13,204400.0,29.6206,29.6921,29.5938,29.6206,204400.0
2010-10-18 12:30:00,33.13,33.13,33.08,33.09,175400.0,29.6206,29.6206,29.5759,29.5849,175400.0
2010-10-18 13:00:00,33.09,33.13,33.08,33.1,140000.0,29.5849,29.6206,29.5759,29.5938,140000.0
2010-10-18 13:30:00,33.1,33.15,33.1,33.12,216000.0,29.5938,29.6385,29.5938,29.6117,216000.0
2010-10-18 14:00:00,33.12,33.21,33.12,33.2,395400.0,29.6117,29.6921,29.6117,29.6832,395400.0
2010-10-18 14:30:00,33.19,33.2,33.13,33.15,267600.0,29.6743,29.6832,29.6206,29.6385,267600.0
2010-10-18 15:00:00,33.15,33.24,33.15,33.21,528200.0,29.6385,29.719,29.6385,29.6921,528200.0
2010-10-18 15:30:00,33.21,33.26,33.19,33.23,893800.0,29.6921,29.7368,29.6743,29.71,893800.0
2010-10-19 09:30:00,32.86,32.98,32.5,32.64,509000.0,29.3792,29.4865,29.0574,29.1825,509000.0
2010-10-19 10:00:00,32.63,32.91,32.57,32.74,352400.0,29.1736,29.4239,29.1199,29.2719,352400.0
2010-10-19 10:30:00,32.74,32.87,32.67,32.73,246400.0,29.2719,29.3882,29.2093,29.263,246400.0
2010-10-19 11:00:00,32.74,32.77,32.64,32.69,172200.0,29.2719,29.2988,29.1825,29.2272,172200.0
2010-10-19 11:30:00,32.69,32.77,32.67,32.74,249000.0,29.2272,29.2988,29.2093,29.2719,249000.0
2010-10-19 12:00:00,32.73,32.78,32.7,32.71,96800.0,29.263,29.3077,29.2362,29.2451,96800.0
2010-10-19 12:30:00,32.71,32.77,32.65,32.77,146600.0,29.2451,29.2988,29.1915,29.2988,146600.0
2010-10-19 13:00:00,32.77,32.77,32.63,32.63,135000.0,29.2988,29.2988,29.1736,29.1736,135000.0
2010-10-19 13:30:00,32.63,32.67,32.52,32.55,216400.0,29.1736,29.2093,29.0752,29.1021,216400.0
2010-10-19 14:00:00,32.55,32.55,32.25,32.31,500000.0,29.1021,29.1021,28.8338,28.8875,500000.0
2010-10-19 14:30:00,32.31,32.43,32.27,32.38,355400.0,28.8875,28.9948,28.8517,28.9501,355400.0
2010-10-19 15:00:00,32.38,32.4,32.27,32.31,331000.0,28.9501,28.9679,28.8517,28.8875,331000.0
2010-10-19 15:30:00,32.3,32.52,32.25,32.52,599200.0,28.8785,29.0752,28.8338,29.0752,599200.0
2010-10-20 09:30:00,32.64,32.79,32.6,32.72,292000.0,29.1825,29.3166,29.1468,29.254,292000.0
2010-10-20 10:00:00,32.73,32.8,32.6,32.76,299000.0,29.263,29.3256,29.1468,29.2898,299000.0
2010-10-20 10:30:00,32.76,33.05,32.76,33.05,256400.0,29.2898,29.5491,29.2898,29.5491,256400.0
2010-10-20 11:00:00,33.05,33.19,32.96,33.16,276800.0,29.5491,29.6743,29.4686,29.6474,276800.0
2010-10-20 11:30:00,33.15,33.21,33.07,33.08,204600.0,29.6385,29.6921,29.567,29.5759,204600.0
2010-10-20 12:00:00,33.07,33.18,33.07,33.12,198000.0,29.567,29.6653,29.567,29.6117,198000.0
2010-10-20 12:30:00,33.11,33.13,33.07,33.08,153600.0,29.6027,29.6206,29.567,29.5759,153600.0
2010-10-20 13:00:00,33.08,33.12,33.06,33.1,231800.0,29.5759,29.6117,29.558,29.5938,231800.0
2010-10-20 13:30:00,33.1,33.12,33.08,33.09,153400.0,29.5938,29.6117,29.5759,29.5849,153400.0
2010-10-20 14:00:00,33.09,33.15,33.05,33.1,273600.0,29.5849,29.6385,29.5491,29.5938,273600.0
2010-10-20 14:30:00,33.1,33.18,33.1,33.15,260800.0,29.5938,29.6653,29.5938,29.6385,260800.0
2010-10-20 15:00:00,33.15,33.17,33.08,33.16,226600.0,29.6385,29.6564,29.5759,29.6474,226600.0
2010-10-20 15:30:00,33.16,33.16,33.02,33.07,625000.0,29.6474,29.6474,29.5223,29.567,625000.0
2010-10-21 09:30:00,33.4,34.15,33.32,33.87,1005000.0,29.862,30.5326,29.7905,30.2822,1005000.0
2010-10-21 10:00:00,33.87,33.94,33.74,33.93,371400.0,30.2822,30.3448,30.166,30.3359,371400.0
2010-10-21 10:30:00,33.93,34.0,33.9,33.94,398400.0,30.3359,30.3985,30.3091,30.3448,398400.0
2010-10-21 11:00:00,33.94,33.96,33.66,33.73,406600.0,30.3448,30.3627,30.0945,30.1571,406600.0
2010-10-21 11:30:00,33.73,33.73,33.47,33.58,424000.0,30.1571,30.1571,29.9246,30.0229,424000.0
2010-10-21 12:00:00,33.58,33.59,33.5,33.59,191400.0,30.0229,30.0319,29.9514,30.0319,191400.0
2010-10-21 12:30:00,33.59,33.6,33.46,33.51,264800.0,30.0319,30.0408,29.9157,29.9604,264800.0
2010-10-21 13:00:00,33.5,33.63,33.49,33.6,273400.0,29.9514,30.0677,29.9425,30.0408,273400.0
2010-10-21 13:30:00,33.6,33.6,33.23,33.3,499200.0,30.0408,30.0408,29.71,29.7726,499200.0
2010-10-21 14:00:00,33.29,33.37,33.21,33.32,409400.0,29.7637,29.8352,29.6921,29.7905,409400.0
2010-10-21 14:30:00,33.32,33.44,33.32,33.42,328200.0,29.7905,29.8978,29.7905,29.8799,328200.0
2010-10-21 15:00:00,33.43,33.58,33.38,33.54,516800.0,29.8888,30.0229,29.8441,29.9872,516800.0
2010-10-21 15:30:00,33.53,33.56,33.41,33.54,739800.0,29.9782,30.0051,29.871,29.9872,739800.0
2010-10-22 09:30:00,33.55,33.85,33.38,33.7,344600.0,29.9961,30.2643,29.8441,30.1302,344600.0
2010-10-22 10:00:00,33.7,33.76,33.55,33.75,378200.0,30.1302,30.1839,29.9961,30.1749,378200.0
2010-10-22 10:30:00,33.73,33.88,33.69,33.85,164600.0,30.1571,30.2912,30.1213,30.2643,164600.0
2010-10-22 11:00:00,33.84,33.99,33.81,33.99,220800.0,30.2554,30.3895,30.2286,30.3895,220800.0
2010-10-22 11:30:00,33.99,34.1,33.99,34.02,229000.0,30.3895,30.4879,30.3895,30.4163,229000.0
2010-10-22 12:00:00,34.02,34.1,34.0,34.09,125800.0,30.4163,30.4879,30.3985,30.4789,125800.0
2010-10-22 12:30:00,34.1,34.13,34.05,34.06,192200.0,30.4879,30.5147,30.4432,30.4521,192200.0
2010-10-22 13:00:00,34.06,34.06,34.0,34.02,106400.0,30.4521,30.4521,30.3985,30.4163,106400.0
2010-10-22 13:30:00,34.01,34.02,33.95,33.95,151200.0,30.4074,30.4163,30.3538,30.3538,151200.0
2010-10-22 14:00:00,33.96,34.01,33.95,34.0,133600.0,30.3627,30.4074,30.3538,30.3985,133600.0
2010-10-22 14:30:00,34.0,34.0,33.91,33.93,217800.0,30.3985,30.3985,30.318,30.3359,217800.0
2010-10-22 15:00:00,33.94,33.99,33.9,33.98,370000.0,30.3448,30.3895,30.3091,30.3806,370000.0
2010-10-22 15:30:00,33.98,33.99,33.92,33.98,548000.0,30.3806,30.3895,30.3269,30.3806,548000.0
2010-10-25 09:30:00,34.3,34.44,34.27,34.31,348600.0,30.6667,30.7919,30.6399,30.6756,348600.0
2010-10-25 10:00:00,34.32,34.39,34.17,34.28,268000.0,30.6846,30.7471,30.5505,30.6488,268000.0
2010-10-25 10:30:00,34.28,34.34,34.05,34.1,246800.0,30.6488,30.7024,30.4432,30.4879,246800.0
2010-10-25 11:00:00,34.09,34.1,33.96,33.99,303200.0,30.4789,30.4879,30.3627,30.3895,303200.0
2010-10-25 11:30:00,33.99,34.02,33.87,33.88,208600.0,30.3895,30.4163,30.2822,30.2912,208600.0
2010-10-25 12:00:00,33.88,33.9,33.75,33.77,166200.0,30.2912,30.3091,30.1749,30.1928,166200.0
2010-10-25 12:30:00,33.77,33.79,33.68,33.69,215600.0,30.1928,30.2107,30.1124,30.1213,215600.0
2010-10-25 13:00:00,33.68,33.82,33.64,33.8,263600.0,30.1124,30.2375,30.0766,30.2196,263600.0
2010-10-25 13:30:00,33.79,33.83,33.71,33.74,280200.0,30.2107,30.2465,30.1392,30.166,280200.0
2010-10-25 14:00:00,33.74,33.79,33.72,33.77,167000.0,30.166,30.2107,30.1481,30.1928,167000.0
2010-10-25 14:30:00,33.77,33.82,33.68,33.74,346600.0,30.1928,30.2375,30.1124,30.166,346600.0
2010-10-25 15:00:00,33.73,33.75,33.71,33.73,278400.0,30.1571,30.1749,30.1392,30.1571,278400.0
2010-10-25 15:30:00,33.74,33.75,33.57,33.63,758400.0,30.166,30.1749,30.014,30.0677,758400.0
2010-10-26 09:30:00,33.45,33.49,33.16,33.31,334200.0,29.9067,29.9425,29.6474,29.7815,334200.0
2010-10-26 10:00:00,33.31,33.67,33.3,33.65,260200.0,29.7815,30.1034,29.7726,30.0855,260200.0
2010-10-26 10:30:00,33.66,33.72,33.6,33.69,272800.0,30.0945,30.1481,30.0408,30.1213,272800.0
2010-10-26 11:00:00,33.7,33.82,33.63,33.71,149000.0,30.1302,30.2375,30.0677,30.1392,149000.0
2010-10-26 11:30:00,33.7,33.7,33.59,33.63,96200.0,30.1302,30.1302,30.0319,30.0677,96200.0
2010-10-26 12:00:00,33.63,33.72,33.57,33.71,172400.0,30.0677,30.1481,30.014,30.1392,172400.0
2010-10-26 12:30:00,33.71,33.74,33.68,33.68,157600.0,30.1392,30.166,30.1124,30.1124,157600.0
2010-10-26 13:00:00,33.68,33.91,33.68,33.83,221600.0,30.1124,30.318,30.1124,30.2465,221600.0
2010-10-26 13:30:00,33.84,33.85,33.6,33.6,217800.0,30.2554,30.2643,30.0408,30.0408,217800.0
2010-10-26 14:00:00,33.6,33.64,33.53,33.59,271000.0,30.0408,30.0766,29.9782,30.0319,271000.0
2010-10-26 14:30:00,33.59,33.59,33.49,33.49,282600.0,30.0319,30.0319,29.9425,29.9425,282600.0
2010-10-26 15:00:00,33.49,33.55,33.46,33.48,404200.0,29.9425,29.9961,29.9157,29.9335,404200.0
2010-10-26 15:30:00,33.48,33.49,33.36,33.45,738000.0,29.9335,29.9425,29.8263,29.9067,738000.0
2010-10-27 09:30:00,33.21,33.38,32.94,33.17,647800.0,29.6921,29.8441,29.4507,29.6564,647800.0
2010-10-27 10:00:00,33.2,33.4,33.13,33.22,766800.0,29.6832,29.862,29.6206,29.7011,766800.0
2010-10-27 10:30:00,33.22,33.3,33.14,33.15,250000.0,29.7011,29.7726,29.6296,29.6385,250000.0
2010-10-27 11:00:00,33.15,33.17,32.99,33.02,334400.0,29.6385,29.6564,29.4954,29.5223,334400.0
2010-10-27 11:30:00,33.02,33.14,32.98,33.09,186600.0,29.5223,29.6296,29.4865,29.5849,186600.0
2010-10-27 12:00:00,33.09,33.11,32.96,32.96,194800.0,29.5849,29.6027,29.4686,29.4686,194800.0
2010-10-27 12:30:00,32.97,33.04,32.97,33.01,259600.0,29.4776,29.5401,29.4776,29.5133,259600.0
2010-10-27 13:00:00,33.0,33.01,32.81,32.86,480200.0,29.5044,29.5133,29.3345,29.3792,480200.0
2010-10-27 13:30:00,32.87,32.9,32.83,32.87,416800.0,29.3882,29.415,29.3524,29.3882,416800.0
2010-10-27 14:00:00,32.87,32.92,32.83,32.87,435600.0,29.3882,29.4329,29.3524,29.3882,435600.0
2010-10-27 14:30:00,32.87,32.87,32.79,32.79,874400.0,29.3882,29.3882,29.3166,29.3166,874400.0
2010-10-27 15:00:00,32.8,32.87,32.77,32.84,754200.0,29.3256,29.3882,29.2988,29.3613,754200.0
2010-10-27 15:30:00,32.84,33.0,32.83,33.0,1038400.0,29.3613,29.5044,29.3524,29.5044,1038400.0
2010-10-28 09:30:00,33.55,33.56,33.07,33.17,277400.0,29.9961,30.0051,29.567,29.6564,277400.0
2010-10-28 10:00:00,33.18,33.29,32.93,32.95,536800.0,29.6653,29.7637,29.4418,29.4597,536800.0
2010-10-28 10:30:00,32.94,33.24,32.77,33.23,783400.0,29.4507,29.719,29.2988,29.71,783400.0
2010-10-28 11:00:00,33.23,33.41,33.2,33.26,500600.0,29.71,29.871,29.6832,29.7368,500600.0
2010-10-28 11:30:00,33.27,33.4,33.23,33.29,266200.0,29.7458,29.862,29.71,29.7637,266200.0
2010-10-28 12:00:00,33.29,33.29,33.09,33.24,360200.0,29.7637,29.7637,29.5849,29.719,360200.0
2010-10-28 12:30:00,33.24,33.38,33.17,33.31,205000.0,29.719,29.8441,29.6564,29.7815,205000.0
2010-10-28 13:00:00,33.31,33.43,33.28,33.35,246200.0,29.7815,29.8888,29.7547,29.8173,246200.0
2010-10-28 13:30:00,33.35,33.44,33.34,33.42,245800.0,29.8173,29.8978,29.8084,29.8799,245800.0
2010-10-28 14:00:00,33.42,33.47,33.38,33.46,216800.0,29.8799,29.9246,29.8441,29.9157,216800.0
2010-10-28 14:30:00,33.46,33.55,33.43,33.54,407200.0,29.9157,29.9961,29.8888,29.9872,407200.0
2010-10-28 15:00:00,33.54,33.57,33.48,33.57,431000.0,29.9872,30.014,29.9335,30.014,431000.0
2010-10-28 15:30:00,33.57,33.69,33.53,33.59,977400.0,30.014,30.1213,29.9782,30.0319,977400.0
2010-10-29 09:30:00,33.51,33.52,33.12,33.13,701200.0,29.9604,29.9693,29.6117,29.6206,701200.0
2010-10-29 10:00:00,33.12,33.15,33.06,33.08,580600.0,29.6117,29.6385,29.558,29.5759,580600.0
2010-10-29 10:30:00,33.09,33.14,33.02,33.13,336200.0,29.5849,29.6296,29.5223,29.6206,336200.0
2010-10-29 11:00:00,33.13,33.13,32.98,32.99,446800.0,29.6206,29.6206,29.4865,29.4954,446800.0
2010-10-29 11:30:00,32.99,33.04,32.88,32.97,311000.0,29.4954,29.5401,29.3971,29.4776,311000.0
2010-10-29 12:00:00,32.97,33.0,32.94,32.98,223400.0,29.4776,29.5044,29.4507,29.4865,223400.0
2010-10-29 12:30:00,32.98,33.0,32.88,32.9,459800.0,29.4865,29.5044,29.3971,29.415,459800.0
2010-10-29 13:00:00,32.9,32.9,32.86,32.87,331600.0,29.415,29.415,29.3792,29.3882,331600.0
2010-10-29 13:30:00,32.87,32.88,32.84,32.84,429600.0,29.3882,29.3971,29.3613,29.3613,429600.0
2010-10-29 14:00:00,32.84,32.99,32.84,32.98,585000.0,29.3613,29.4954,29.3613,29.4865,585000.0
2010-10-29 14:30:00,32.97,32.98,32.82,32.82,569200.0,29.4776,29.4865,29.3435,29.3435,569200.0
2010-10-29 15:00:00,32.82,32.84,32.74,32.76,590200.0,29.3435,29.3613,29.2719,29.2898,590200.0
2010-10-29 15:30:00,32.77,32.77,32.59,32.6,1706800.0,29.2988,29.2988,29.1378,29.1468,1706800.0
2010-11-01 09:30:00,33.45,33.45,32.06,32.71,2152000.0,29.9067,29.9067,28.664,29.2451,2152000.0
2010-11-01 10:00:00,32.72,32.95,32.59,32.66,788800.0,29.254,29.4597,29.1378,29.2004,788800.0
2010-11-01 10:30:00,32.65,32.67,32.11,32.12,921000.0,29.1915,29.2093,28.7087,28.7176,921000.0
2010-11-01 11:00:00,32.12,32.21,31.54,31.72,1162400.0,28.7176,28.7981,28.199,28.36,1162400.0
2010-11-01 11:30:00,31.71,31.71,30.93,31.28,2398800.0,28.351,28.351,27.6537,27.9666,2398800.0
2010-11-01 12:00:00,31.27,31.6,31.06,31.6,1107600.0,27.9576,28.2527,27.7699,28.2527,1107600.0
2010-11-01 12:30:00,31.6,31.7,31.47,31.56,540600.0,28.2527,28.3421,28.1365,28.2169,540600.0
2010-11-01 13:00:00,31.56,31.7,31.52,31.7,382600.0,28.2169,28.3421,28.1812,28.3421,382600.0
2010-11-01 13:30:00,31.7,31.98,31.56,31.96,707000.0,28.3421,28.5924,28.2169,28.5746,707000.0
2010-11-01 14:00:00,31.96,32.19,31.94,32.16,757800.0,28.5746,28.7802,28.5567,28.7534,757800.0
2010-11-01 14:30:00,32.15,32.32,32.05,32.29,720400.0,28.7444,28.8964,28.655,28.8696,720400.0
2010-11-01 15:00:00,32.29,32.4,32.13,32.36,906800.0,28.8696,28.9679,28.7265,28.9322,906800.0
2010-11-01 15:30:00,32.36,32.6,32.31,32.52,1319600.0,28.9322,29.1468,28.8875,29.0752,1319600.0
2010-11-02 09:30:00,32.97,32.99,32.31,32.71,820400.0,29.4776,29.4954,28.8875,29.2451,820400.0
2010-11-02 10:00:00,32.72,33.0,32.71,32.98,566800.0,29.254,29.5044,29.2451,29.4865,566800.0
2010-11-02 10:30:00,32.98,33.05,32.87,32.91,555600.0,29.4865,29.5491,29.3882,29.4239,555600.0
2010-11-02 11:00:00,32.91,33.01,32.85,32.92,295000.0,29.4239,29.5133,29.3703,29.4329,295000.0
2010-11-02 11:30:00,32.92,32.99,32.9,32.95,180600.0,29.4329,29.4954,29.415,29.4597,180600.0
2010-11-02 12:00:00,32.95,32.96,32.81,32.83,172600.0,29.4597,29.4686,29.3345,29.3524,172600.0
2010-11-02 12:30:00,32.83,32.9,32.82,32.84,130800.0,29.3524,29.415,29.3435,29.3613,130800.0
2010-11-02 13:00:00,32.83,32.89,32.79,32.81,119800.0,29.3524,29.406,29.3166,29.3345,119800.0
2010-11-02 13:30:00,32.82,32.94,32.81,32.9,164200.0,29.3435,29.4507,29.3345,29.415,164200.0
2010-11-02 14:00:00,32.9,32.93,32.68,32.76,215000.0,29.415,29.4418,29.2183,29.2898,215000.0
2010-11-02 14:30:00,32.76,32.77,32.58,32.68,268200.0,29.2898,29.2988,29.1289,29.2183,268200.0
2010-11-02 15:00:00,32.68,32.75,32.68,32.74,244600.0,29.2183,29.2809,29.2183,29.2719,244600.0
2010-11-02 15:30:00,32.74,32.81,32.72,32.8,605800.0,29.2719,29.3345,29.254,29.3256,605800.0
2010-11-03 09:30:00,32.9,32.91,32.44,32.65,526400.0,29.415,29.4239,29.0037,29.1915,526400.0
2010-11-03 10:00:00,32.65,32.68,32.48,32.49,205600.0,29.1915,29.2183,29.0395,29.0484,205600.0
2010-11-03 10:30:00,32.49,32.5,32.2,32.2,426600.0,29.0484,29.0574,28.7891,28.7891,426600.0
2010-11-03 11:00:00,32.21,32.34,32.13,32.13,339600.0,28.7981,28.9143,28.7265,28.7265,339600.0
2010-11-03 11:30:00,32.13,32.24,32.1,32.22,381400.0,28.7265,28.8249,28.6997,28.807,381400.0
2010-11-03 12:00:00,32.22,32.26,32.19,32.24,344000.0,28.807,28.8428,28.7802,28.8249,344000.0
2010-11-03 12:30:00,32.24,32.3,32.23,32.23,268200.0,28.8249,28.8785,28.816,28.816,268200.0
2010-11-03 13:00:00,32.24,32.29,32.22,32.22,200400.0,28.8249,28.8696,28.807,28.807,200400.0
2010-11-03 13:30:00,32.23,32.27,32.22,32.25,204000.0,28.816,28.8517,28.807,28.8338,204000.0
2010-11-03 14:00:00,32.24,32.29,31.9,31.96,981800.0,28.8249,28.8696,28.5209,28.5746,981800.0
2010-11-03 14:30:00,31.95,32.2,31.85,32.13,518800.0,28.5656,28.7891,28.4762,28.7265,518800.0
2010-11-03 15:00:00,32.13,32.23,32.06,32.07,568800.0,28.7265,28.816,28.664,28.6729,568800.0
2010-11-03 15:30:00,32.07,32.13,31.94,32.13,1323600.0,28.6729,28.7265,28.5567,28.7265,1323600.0
2010-11-04 09:30:00,32.36,32.48,32.13,32.35,864800.0,28.9322,29.0395,28.7265,28.9232,864800.0
2010-11-04 10:00:00,32.35,32.36,32.17,32.31,497400.0,28.9232,28.9322,28.7623,28.8875,497400.0
2010-11-04 10:30:00,32.31,32.36,32.19,32.29,374600.0,28.8875,28.9322,28.7802,28.8696,374600.0
2010-11-04 11:00:00,32.29,32.34,32.14,32.2,310600.0,28.8696,28.9143,28.7355,28.7891,310600.0
2010-11-04 11:30:00,32.21,32.23,32.07,32.08,186600.0,28.7981,28.816,28.6729,28.6818,186600.0
2010-11-04 12:00:00,32.07,32.22,32.07,32.17,241200.0,28.6729,28.807,28.6729,28.7623,241200.0
2010-11-04 12:30:00,32.17,32.2,32.1,32.15,181800.0,28.7623,28.7891,28.6997,28.7444,181800.0
2010-11-04 13:00:00,32.16,32.18,32.09,32.14,202600.0,28.7534,28.7712,28.6908,28.7355,202600.0
2010-11-04 13:30:00,32.14,32.16,32.08,32.12,162800.0,28.7355,28.7534,28.6818,28.7176,162800.0
2010-11-04 14:00:00,32.12,32.13,31.98,31.99,309400.0,28.7176,28.7265,28.5924,28.6014,309400.0
2010-11-04 14:30:00,31.99,32.05,31.98,32.0,554000.0,28.6014,28.655,28.5924,28.6103,554000.0
2010-11-04 15:00:00,32.01,32.1,32.01,32.09,862200.0,28.6193,28.6997,28.6193,28.6908,862200.0
2010-11-04 15:30:00,32.09,32.14,32.02,32.14,1431800.0,28.6908,28.7355,28.6282,28.7355,1431800.0
2010-11-05 09:30:00,32.18,32.25,31.93,31.95,402200.0,28.7712,28.8338,28.5477,28.5656,402200.0
2010-11-05 10:00:00,31.96,31.99,31.82,31.97,314000.0,28.5746,28.6014,28.4494,28.5835,314000.0
2010-11-05 10:30:00,31.98,32.05,31.91,32.04,430400.0,28.5924,28.655,28.5298,28.6461,430400.0
2010-11-05 11:00:00,32.04,32.06,31.9,31.91,270200.0,28.6461,28.664,28.5209,28.5298,270200.0
2010-11-05 11:30:00,31.9,32.0,31.9,31.95,202000.0,28.5209,28.6103,28.5209,28.5656,202000.0
2010-11-05 12:00:00,31.95,31.96,31.72,31.75,334000.0,28.5656,28.5746,28.36,28.3868,334000.0
2010-11-05 12:30:00,31.74,31.81,31.7,31.74,275800.0,28.3779,28.4404,28.3421,28.3779,275800.0
2010-11-05 13:00:00,31.74,31.85,31.74,31.78,158200.0,28.3779,28.4762,28.3779,28.4136,158200.0
2010-11-05 13:30:00,31.78,31.79,31.73,31.77,142600.0,28.4136,28.4226,28.3689,28.4047,142600.0
2010-11-05 14:00:00,31.76,31.77,31.66,31.69,248000.0,28.3957,28.4047,28.3063,28.3332,248000.0
2010-11-05 14:30:00,31.69,31.73,31.62,31.67,410800.0,28.3332,28.3689,28.2706,28.3153,410800.0
2010-11-05 15:00:00,31.67,31.7,31.6,31.68,470800.0,28.3153,28.3421,28.2527,28.3242,470800.0
2010-11-05 15:30:00,31.68,31.7,31.56,31.68,1585600.0,28.3242,28.3421,28.2169,28.3242,1585600.0
2010-11-08 09:30:00,31.49,31.61,31.3,31.49,687400.0,28.1543,28.2616,27.9845,28.1543,687400.0
2010-11-08 10:00:00,31.48,31.55,31.47,31.52,543600.0,28.1454,28.208,28.1365,28.1812,543600.0
2010-11-08 10:30:00,31.52,31.6,31.48,31.53,360200.0,28.1812,28.2527,28.1454,28.1901,360200.0
2010-11-08 11:00:00,31.53,31.54,31.45,31.5,211600.0,28.1901,28.199,28.1186,28.1633,211600.0
2010-11-08 11:30:00,31.5,31.56,31.49,31.53,179800.0,28.1633,28.2169,28.1543,28.1901,179800.0
2010-11-08 12:00:00,31.53,31.55,31.49,31.5,362000.0,28.1901,28.208,28.1543,28.1633,362000.0
2010-11-08 12:30:00,31.5,31.56,31.46,31.54,235200.0,28.1633,28.2169,28.1275,28.199,235200.0
2010-11-08 13:00:00,31.54,31.58,31.52,31.58,221600.0,28.199,28.2348,28.1812,28.2348,221600.0
2010-11-08 13:30:00,31.58,31.6,31.46,31.49,175000.0,28.2348,28.2527,28.1275,28.1543,175000.0
2010-11-08 14:00:00,31.49,31.59,31.48,31.53,206800.0,28.1543,28.2437,28.1454,28.1901,206800.0
2010-11-08 14:30:00,31.53,31.54,31.47,31.48,160000.0,28.1901,28.199,28.1365,28.1454,160000.0
2010-11-08 15:00:00,31.48,31.5,31.39,31.4,434600.0,28.1454,28.1633,28.0649,28.0739,434600.0
2010-11-08 15:30:00,31.41,31.5,31.35,31.5,1116000.0,28.0828,28.1633,28.0292,28.1633,1116000.0
2010-11-09 09:30:00,31.63,32.08,31.5,31.98,825000.0,28.2795,28.6818,28.1633,28.5924,825000.0
2010-11-09 10:00:00,31.98,32.3,31.98,32.15,642000.0,28.5924,28.8785,28.5924,28.7444,642000.0
2010-11-09 10:30:00,32.15,32.16,31.89,32.02,488200.0,28.7444,28.7534,28.512,28.6282,488200.0
2010-11-09 11:00:00,32.01,32.04,31.73,31.76,482200.0,28.6193,28.6461,28.3689,28.3957,482200.0
2010-11-09 11:30:00,31.76,31.83,31.7,31.72,313200.0,28.3957,28.4583,28.3421,28.36,313200.0
2010-11-09 12:00:00,31.72,31.79,31.67,31.78,227200.0,28.36,28.4226,28.3153,28.4136,227200.0
2010-11-09 12:30:00,31.78,31.83,31.75,31.81,199200.0,28.4136,28.4583,28.3868,28.4404,199200.0
2010-11-09 13:00:00,31.81,31.85,31.81,31.82,193400.0,28.4404,28.4762,28.4404,28.4494,193400.0
2010-11-09 13:30:00,31.81,31.82,31.69,31.75,316400.0,28.4404,28.4494,28.3332,28.3868,316400.0
2010-11-09 14:00:00,31.75,31.8,31.74,31.75,262600.0,28.3868,28.4315,28.3779,28.3868,262600.0
2010-11-09 14:30:00,31.75,31.79,31.74,31.75,323000.0,28.3868,28.4226,28.3779,28.3868,323000.0
2010-11-09 15:00:00,31.75,31.76,31.68,31.72,330400.0,28.3868,28.3957,28.3242,28.36,330400.0
2010-11-09 15:30:00,31.72,31.73,31.56,31.73,944200.0,28.36,28.3689,28.2169,28.3689,944200.0
2010-11-10 09:30:00,31.64,32.02,31.61,31.66,526200.0,28.2884,28.6282,28.2616,28.3063,526200.0
2010-11-10 10:00:00,31.65,31.68,31.37,31.39,365600.0,28.2974,28.3242,28.047,28.0649,365600.0
2010-11-10 10:30:00,31.39,31.54,31.39,31.54,198200.0,28.0649,28.199,28.0649,28.199,198200.0
2010-11-10 11:00:00,31.54,31.59,31.45,31.49,261200.0,28.199,28.2437,28.1186,28.1543,261200.0
2010-11-10 11:30:00,31.49,31.79,31.49,31.78,266200.0,28.1543,28.4226,28.1543,28.4136,266200.0
2010-11-10 12:00:00,31.79,31.84,31.71,31.74,284800.0,28.4226,28.4673,28.351,28.3779,284800.0
2010-11-10 12:30:00,31.74,31.75,31.64,31.67,236200.0,28.3779,28.3868,28.2884,28.3153,236200.0
2010-11-10 13:00:00,31.66,31.78,31.6,31.75,369800.0,28.3063,28.4136,28.2527,28.3868,369800.0
2010-11-10 13:30:00,31.74,31.8,31.73,31.78,357000.0,28.3779,28.4315,28.3689,28.4136,357000.0
2010-11-10 14:00:00,31.79,31.84,31.76,31.8,419000.0,28.4226,28.4673,28.3957,28.4315,419000.0
2010-11-10 14:30:00,31.81,31.86,31.78,31.82,551200.0,28.4404,28.4851,28.4136,28.4494,551200.0
2010-11-10 15:00:00,31.82,31.85,31.75,31.75,532400.0,28.4494,28.4762,28.3868,28.3868,532400.0
2010-11-10 15:30:00,31.75,31.83,31.75,31.79,921400.0,28.3868,28.4583,28.3868,28.4226,921400.0
2010-11-11 09:30:00,31.44,31.49,31.22,31.4,603200.0,28.1096,28.1543,27.9129,28.0739,603200.0
2010-11-11 10:00:00,31.42,31.73,31.39,31.71,493000.0,28.0918,28.3689,28.0649,28.351,493000.0
2010-11-11 10:30:00,31.71,31.71,31.5,31.57,270600.0,28.351,28.351,28.1633,28.2259,270600.0
2010-11-11 11:00:00,31.57,31.64,31.55,31.59,271600.0,28.2259,28.2884,28.208,28.2437,271600.0
2010-11-11 11:30:00,31.58,31.72,31.57,31.68,163400.0,28.2348,28.36,28.2259,28.3242,163400.0
2010-11-11 12:00:00,31.68,31.81,31.68,31.8,215200.0,28.3242,28.4404,28.3242,28.4315,215200.0
2010-11-11 12:30:00,31.8,31.88,31.74,31.84,350000.0,28.4315,28.503,28.3779,28.4673,350000.0
2010-11-11 13:00:00,31.84,31.86,31.8,31.83,232000.0,28.4673,28.4851,28.4315,28.4583,232000.0
2010-11-11 13:30:00,31.82,31.96,31.82,31.95,309400.0,28.4494,28.5746,28.4494,28.5656,309400.0
2010-11-11 14:00:00,31.95,31.98,31.91,31.93,349800.0,28.5656,28.5924,28.5298,28.5477,349800.0
2010-11-11 14:30:00,31.93,31.99,31.87,31.91,294000.0,28.5477,28.6014,28.4941,28.5298,294000.0
2010-11-11 15:00:00,31.9,31.93,31.87,31.9,378000.0,28.5209,28.5477,28.4941,28.5209,378000.0
2010-11-11 15:30:00,31.9,31.93,31.86,31.9,765400.0,28.5209,28.5477,28.4851,28.5209,765400.0
2010-11-12 09:30:00,31.6,31.84,31.5,31.82,392800.0,28.2527,28.4673,28.1633,28.4494,392800.0
2010-11-12 10:00:00,31.8,31.82,31.66,31.68,238800.0,28.4315,28.4494,28.3063,28.3242,238800.0
2010-11-12 10:30:00,31.69,31.7,31.41,31.41,270400.0,28.3332,28.3421,28.0828,28.0828,270400.0
2010-11-12 11:00:00,31.42,31.5,31.34,31.4,120200.0,28.0918,28.1633,28.0202,28.0739,120200.0
2010-11-12 11:30:00,31.41,31.47,31.37,31.38,111600.0,28.0828,28.1365,28.047,28.056,111600.0
2010-11-12 12:00:00,31.38,31.42,31.16,31.18,184400.0,28.056,28.0918,27.8593,27.8772,184400.0
2010-11-12 12:30:00,31.18,31.33,31.05,31.29,333400.0,27.8772,28.0113,27.7609,27.9755,333400.0
2010-11-12 13:00:00,31.3,31.38,31.25,31.32,168800.0,27.9845,28.056,27.9398,28.0023,168800.0
2010-11-12 13:30:00,31.31,31.39,31.27,31.28,162000.0,27.9934,28.0649,27.9576,27.9666,162000.0
2010-11-12 14:00:00,31.28,31.44,31.27,31.41,178400.0,27.9666,28.1096,27.9576,28.0828,178400.0
2010-11-12 14:30:00,31.4,31.54,31.36,31.5,200000.0,28.0739,28.199,28.0381,28.1633,200000.0
2010-11-12 15:00:00,31.49,31.61,31.47,31.54,473600.0,28.1543,28.2616,28.1365,28.199,473600.0
2010-11-12 15:30:00,31.54,31.69,31.52,31.62,1180200.0,28.199,28.3332,28.1812,28.2706,1180200.0
2010-11-15 09:30:00,31.71,32.02,31.64,31.65,585800.0,28.351,28.6282,28.2884,28.2974,585800.0
2010-11-15 10:00:00,31.65,31.75,31.64,31.67,303600.0,28.2974,28.3868,28.2884,28.3153,303600.0
2010-11-15 10:30:00,31.66,31.7,31.59,31.65,216800.0,28.3063,28.3421,28.2437,28.2974,216800.0
2010-11-15 11:00:00,31.66,31.71,31.6,31.61,186600.0,28.3063,28.351,28.2527,28.2616,186600.0
2010-11-15 11:30:00,31.61,31.8,31.61,31.77,181400.0,28.2616,28.4315,28.2616,28.4047,181400.0
2010-11-15 12:00:00,31.77,31.88,31.77,31.83,277800.0,28.4047,28.503,28.4047,28.4583,277800.0
2010-11-15 12:30:00,31.82,31.86,31.81,31.84,146400.0,28.4494,28.4851,28.4404,28.4673,146400.0
2010-11-15 13:00:00,31.84,31.9,31.77,31.88,203400.0,28.4673,28.5209,28.4047,28.503,203400.0
2010-11-15 13:30:00,31.87,31.87,31.82,31.82,114000.0,28.4941,28.4941,28.4494,28.4494,114000.0
2010-11-15 14:00:00,31.82,31.86,31.77,31.8,152400.0,28.4494,28.4851,28.4047,28.4315,152400.0
2010-11-15 14:30:00,31.8,31.9,31.79,31.89,265000.0,28.4315,28.5209,28.4226,28.512,265000.0
2010-11-15 15:00:00,31.88,31.88,31.75,31.82,422400.0,28.503,28.503,28.3868,28.4494,422400.0
2010-11-15 15:30:00,31.82,31.86,31.65,31.72,992200.0,28.4494,28.4851,28.2974,28.36,992200.0
2010-11-16 09:30:00,31.41,31.53,31.15,31.33,463400.0,28.0828,28.1901,27.8504,28.0113,463400.0
2010-11-16 10:00:00,31.33,31.39,31.23,31.24,236200.0,28.0113,28.0649,27.9219,27.9308,236200.0
2010-11-16 10:30:00,31.24,31.24,31.02,31.14,457000.0,27.9308,27.9308,27.7341,27.8414,457000.0
2010-11-16 11:00:00,31.14,31.16,30.71,30.75,456800.0,27.8414,27.8593,27.457,27.4927,456800.0
2010-11-16 11:30:00,30.75,30.92,30.63,30.86,355800.0,27.4927,27.6447,27.3854,27.5911,355800.0
2010-11-16 12:00:00,30.86,30.91,30.71,30.77,262800.0,27.5911,27.6358,27.457,27.5106,262800.0
2010-11-16 12:30:00,30.78,30.85,30.72,30.85,162200.0,27.5195,27.5821,27.4659,27.5821,162200.0
2010-11-16 13:00:00,30.86,31.04,30.8,31.03,289200.0,27.5911,27.752,27.5374,27.7431,289200.0
2010-11-16 13:30:00,31.03,31.06,30.91,30.92,300200.0,27.7431,27.7699,27.6358,27.6447,300200.0
2010-11-16 14:00:00,30.93,30.97,30.88,30.9,156600.0,27.6537,27.6894,27.609,27.6268,156600.0
2010-11-16 14:30:00,30.91,30.98,30.82,30.93,308200.0,27.6358,27.6984,27.5553,27.6537,308200.0
2010-11-16 15:00:00,30.93,30.98,30.8,30.89,354000.0,27.6537,27.6984,27.5374,27.6179,354000.0
2010-11-16 15:30:00,30.89,30.93,30.86,30.88,711200.0,27.6179,27.6537,27.5911,27.609,711200.0
2010-11-17 09:30:00,30.82,31.1,30.75,31.09,541400.0,27.5553,27.8056,27.4927,27.7967,541400.0
2010-11-17 10:00:00,31.09,31.31,31.05,31.28,420400.0,27.7967,27.9934,27.7609,27.9666,420400.0
2010-11-17 10:30:00,31.27,31.31,31.21,31.25,220200.0,27.9576,27.9934,27.904,27.9398,220200.0
2010-11-17 11:00:00,31.25,31.28,31.14,31.27,188400.0,27.9398,27.9666,27.8414,27.9576,188400.0
2010-11-17 11:30:00,31.27,31.27,31.11,31.2,148600.0,27.9576,27.9576,27.8146,27.8951,148600.0
2010-11-17 12:00:00,31.19,31.2,31.11,31.13,124600.0,27.8861,27.8951,27.8146,27.8325,124600.0
2010-11-17 12:30:00,31.12,31.21,31.11,31.17,78600.0,27.8235,27.904,27.8146,27.8682,78600.0
2010-11-17 13:00:00,31.17,31.43,31.16,31.38,341200.0,27.8682,28.1007,27.8593,28.056,341200.0
2010-11-17 13:30:00,31.38,31.41,31.37,31.38,181400.0,28.056,28.0828,28.047,28.056,181400.0
2010-11-17 14:00:00,31.38,31.45,31.36,31.45,345600.0,28.056,28.1186,28.0381,28.1186,345600.0
2010-11-17 14:30:00,31.43,31.45,31.37,31.38,415400.0,28.1007,28.1186,28.047,28.056,415400.0
2010-11-17 15:00:00,31.38,31.39,31.24,31.26,685400.0,28.056,28.0649,27.9308,27.9487,685400.0
2010-11-17 15:30:00,31.25,31.4,31.25,31.38,1173000.0,27.9398,28.0739,27.9398,28.056,1173000.0
2010-11-18 09:30:00,31.85,32.35,31.74,32.15,875600.0,28.4762,28.9232,28.3779,28.7444,875600.0
2010-11-18 10:00:00,32.16,32.37,32.16,32.35,515400.0,28.7534,28.9411,28.7534,28.9232,515400.0
2010-11-18 10:30:00,32.35,32.69,32.35,32.56,961800.0,28.9232,29.2272,28.9232,29.111,961800.0
2010-11-18 11:00:00,32.56,32.62,32.46,32.51,753800.0,29.111,29.1646,29.0216,29.0663,753800.0
2010-11-18 11:30:00,32.51,32.56,32.49,32.52,436800.0,29.0663,29.111,29.0484,29.0752,436800.0
2010-11-18 12:00:00,32.53,32.59,32.51,32.57,388800.0,29.0842,29.1378,29.0663,29.1199,388800.0
2010-11-18 12:30:00,32.57,32.58,32.53,32.55,150400.0,29.1199,29.1289,29.0842,29.1021,150400.0
2010-11-18 13:00:00,32.54,32.54,32.45,32.47,227600.0,29.0931,29.0931,29.0126,29.0305,227600.0
2010-11-18 13:30:00,32.47,32.48,32.43,32.47,160800.0,29.0305,29.0395,28.9948,29.0305,160800.0
2010-11-18 14:00:00,32.47,32.51,32.4,32.43,287000.0,29.0305,29.0663,28.9679,28.9948,287000.0
2010-11-18 14:30:00,32.43,32.5,32.43,32.46,521000.0,28.9948,29.0574,28.9948,29.0216,521000.0
2010-11-18 15:00:00,32.46,32.5,32.37,32.46,523000.0,29.0216,29.0574,28.9411,29.0216,523000.0
2010-11-18 15:30:00,32.45,32.46,32.3,32.33,1426200.0,29.0126,29.0216,28.8785,28.9054,1426200.0
2010-11-19 09:30:00,32.29,32.63,32.18,32.4,1378000.0,28.8696,29.1736,28.7712,28.9679,1378000.0
2010-11-19 10:00:00,32.4,32.5,32.33,32.49,478600.0,28.9679,29.0574,28.9054,29.0484,478600.0
2010-11-19 10:30:00,32.48,32.49,32.32,32.43,298200.0,29.0395,29.0484,28.8964,28.9948,298200.0
2010-11-19 11:00:00,32.43,32.46,32.38,32.43,154400.0,28.9948,29.0216,28.9501,28.9948,154400.0
2010-11-19 11:30:00,32.43,32.6,32.43,32.54,227400.0,28.9948,29.1468,28.9948,29.0931,227400.0
2010-11-19 12:00:00,32.54,32.65,32.54,32.6,249800.0,29.0931,29.1915,29.0931,29.1468,249800.0
2010-11-19 12:30:00,32.59,32.71,32.54,32.71,332200.0,29.1378,29.2451,29.0931,29.2451,332200.0
2010-11-19 13:00:00,32.7,32.75,32.68,32.74,328800.0,29.2362,29.2809,29.2183,29.2719,328800.0
2010-11-19 13:30:00,32.74,32.76,32.66,32.69,323000.0,29.2719,29.2898,29.2004,29.2272,323000.0
2010-11-19 14:00:00,32.69,32.7,32.63,32.63,248800.0,29.2272,29.2362,29.1736,29.1736,248800.0
2010-11-19 14:30:00,32.64,32.7,32.61,32.63,220800.0,29.1825,29.2362,29.1557,29.1736,220800.0
2010-11-19 15:00:00,32.63,32.69,32.6,32.6,355800.0,29.1736,29.2272,29.1468,29.1468,355800.0
2010-11-19 15:30:00,32.6,32.67,32.58,32.61,1008000.0,29.1468,29.2093,29.1289,29.1557,1008000.0
2010-11-22 09:30:00,32.31,33.0,32.25,33.0,608400.0,28.8875,29.5044,28.8338,29.5044,608400.0
2010-11-22 10:00:00,33.0,33.02,32.66,32.68,400400.0,29.5044,29.5223,29.2004,29.2183,400400.0
2010-11-22 10:30:00,32.66,32.8,32.55,32.73,265200.0,29.2004,29.3256,29.1021,29.263,265200.0
2010-11-22 11:00:00,32.73,32.74,32.63,32.73,127800.0,29.263,29.2719,29.1736,29.263,127800.0
2010-11-22 11:30:00,32.73,32.74,32.67,32.72,94000.0,29.263,29.2719,29.2093,29.254,94000.0
2010-11-22 12:00:00,32.72,32.8,32.58,32.59,206000.0,29.254,29.3256,29.1289,29.1378,206000.0
2010-11-22 12:30:00,32.6,32.63,32.43,32.51,273200.0,29.1468,29.1736,28.9948,29.0663,273200.0
2010-11-22 13:00:00,32.51,32.59,32.47,32.53,343200.0,29.0663,29.1378,29.0305,29.0842,343200.0
2010-11-22 13:30:00,32.53,32.77,32.52,32.77,203000.0,29.0842,29.2988,29.0752,29.2988,203000.0
2010-11-22 14:00:00,32.77,32.85,32.76,32.79,185000.0,29.2988,29.3703,29.2898,29.3166,185000.0
2010-11-22 14:30:00,32.79,33.0,32.75,32.98,325400.0,29.3166,29.5044,29.2809,29.4865,325400.0
2010-11-22 15:00:00,32.99,33.02,32.95,32.96,472800.0,29.4954,29.5223,29.4597,29.4686,472800.0
2010-11-22 15:30:00,32.96,33.01,32.91,32.99,577000.0,29.4686,29.5133,29.4239,29.4954,577000.0
2010-11-23 09:30:00,32.54,32.67,32.4,32.43,446200.0,29.0931,29.2093,28.9679,28.9948,446200.0
2010-11-23 10:00:00,32.42,32.66,32.38,32.66,414600.0,28.9858,29.2004,28.9501,29.2004,414600.0
2010-11-23 10:30:00,32.65,32.77,32.6,32.71,217400.0,29.1915,29.2988,29.1468,29.2451,217400.0
2010-11-23 11:00:00,32.72,32.72,32.32,32.32,414200.0,29.254,29.254,28.8964,28.8964,414200.0
2010-11-23 11:30:00,32.32,32.38,32.27,32.38,281000.0,28.8964,28.9501,28.8517,28.9501,281000.0
2010-11-23 12:00:00,32.37,32.5,32.35,32.45,247000.0,28.9411,29.0574,28.9232,29.0126,247000.0
2010-11-23 12:30:00,32.45,32.54,32.4,32.52,244600.0,29.0126,29.0931,28.9679,29.0752,244600.0
2010-11-23 13:00:00,32.51,32.6,32.47,32.6,169200.0,29.0663,29.1468,29.0305,29.1468,169200.0
2010-11-23 13:30:00,32.62,32.68,32.6,32.67,293000.0,29.1646,29.2183,29.1468,29.2093,293000.0
2010-11-23 14:00:00,32.67,32.76,32.63,32.69,406200.0,29.2093,29.2898,29.1736,29.2272,406200.0
2010-11-23 14:30:00,32.69,32.73,32.65,32.67,212400.0,29.2272,29.263,29.1915,29.2093,212400.0
2010-11-23 15:00:00,32.66,32.73,32.63,32.68,365200.0,29.2004,29.263,29.1736,29.2183,365200.0
2010-11-23 15:30:00,32.68,32.75,32.62,32.68,930000.0,29.2183,29.2809,29.1646,29.2183,930000.0
2010-11-24 09:30:00,32.95,33.01,32.73,32.87,473400.0,29.4597,29.5133,29.263,29.3882,473400.0
2010-11-24 10:00:00,32.87,33.0,32.8,32.95,487600.0,29.3882,29.5044,29.3256,29.4597,487600.0
2010-11-24 10:30:00,32.95,33.02,32.94,32.98,314600.0,29.4597,29.5223,29.4507,29.4865,314600.0
2010-11-24 11:00:00,32.98,33.01,32.95,33.0,129600.0,29.4865,29.5133,29.4597,29.5044,129600.0
2010-11-24 11:30:00,33.0,33.01,32.91,32.91,166600.0,29.5044,29.5133,29.4239,29.4239,166600.0
2010-11-24 12:00:00,32.93,33.0,32.93,32.99,108600.0,29.4418,29.5044,29.4418,29.4954,108600.0
2010-11-24 12:30:00,32.98,33.0,32.97,32.99,110200.0,29.4865,29.5044,29.4776,29.4954,110200.0
2010-11-24 13:00:00,33.0,33.01,32.95,32.96,197000.0,29.5044,29.5133,29.4597,29.4686,197000.0
2010-11-24 13:30:00,32.96,32.98,32.94,32.96,111800.0,29.4686,29.4865,29.4507,29.4686,111800.0
2010-11-24 14:00:00,32.96,32.97,32.91,32.94,143800.0,29.4686,29.4776,29.4239,29.4507,143800.0
2010-11-24 14:30:00,32.94,32.97,32.91,32.94,182400.0,29.4507,29.4776,29.4239,29.4507,182400.0
2010-11-24 15:00:00,32.94,33.02,32.93,32.99,208400.0,29.4507,29.5223,29.4418,29.4954,208400.0
2010-11-24 15:30:00,33.0,33.08,32.98,33.05,713600.0,29.5044,29.5759,29.4865,29.5491,713600.0
2010-11-26 09:30:00,32.81,33.06,32.7,33.06,320600.0,29.3345,29.558,29.2362,29.558,320600.0
2010-11-26 10:00:00,33.06,33.2,33.02,33.19,152000.0,29.558,29.6832,29.5223,29.6743,152000.0
2010-11-26 10:30:00,33.18,33.3,33.08,33.09,206600.0,29.6653,29.7726,29.5759,29.5849,206600.0
2010-11-26 11:00:00,33.09,33.13,33.0,33.06,226200.0,29.5849,29.6206,29.5044,29.558,226200.0
2010-11-26 11:30:00,33.07,33.13,33.02,33.11,164200.0,29.567,29.6206,29.5223,29.6027,164200.0
2010-11-26 12:00:00,33.12,33.2,33.02,33.17,144800.0,29.6117,29.6832,29.5223,29.6564,144800.0
2010-11-26 12:30:00,33.17,33.24,33.13,33.13,229000.0,29.6564,29.719,29.6206,29.6206,229000.0
2010-11-29 09:30:00,32.85,32.94,32.35,32.47,616600.0,29.3703,29.4507,28.9232,29.0305,616600.0
2010-11-29 10:00:00,32.47,32.66,32.4,32.58,364200.0,29.0305,29.2004,28.9679,29.1289,364200.0
2010-11-29 10:30:00,32.58,32.74,32.49,32.52,194400.0,29.1289,29.2719,29.0484,29.0752,194400.0
2010-11-29 11:00:00,32.52,32.59,32.46,32.49,188400.0,29.0752,29.1378,29.0216,29.0484,188400.0
2010-11-29 11:30:00,32.49,32.52,32.41,32.48,220600.0,29.0484,29.0752,28.9769,29.0395,220600.0
2010-11-29 12:00:00,32.47,32.58,32.47,32.52,119000.0,29.0305,29.1289,29.0305,29.0752,119000.0
2010-11-29 12:30:00,32.52,32.56,32.49,32.51,169400.0,29.0752,29.111,29.0484,29.0663,169400.0
2010-11-29 13:00:00,32.51,32.52,32.47,32.52,175400.0,29.0663,29.0752,29.0305,29.0752,175400.0
2010-11-29 13:30:00,32.52,32.54,32.49,32.49,140400.0,29.0752,29.0931,29.0484,29.0484,140400.0
2010-11-29 14:00:00,32.49,32.61,32.49,32.61,107200.0,29.0484,29.1557,29.0484,29.1557,107200.0
2010-11-29 14:30:00,32.62,32.79,32.6,32.77,259800.0,29.1646,29.3166,29.1468,29.2988,259800.0
2010-11-29 15:00:00,32.79,32.88,32.72,32.87,283400.0,29.3166,29.3971,29.254,29.3882,283400.0
2010-11-29 15:30:00,32.87,32.89,32.77,32.83,664800.0,29.3882,29.406,29.2988,29.3524,664800.0
2010-11-30 09:30:00,32.49,32.57,32.35,32.49,424400.0,29.0484,29.1199,28.9232,29.0484,424400.0
2010-11-30 10:00:00,32.5,32.63,32.37,32.62,195000.0,29.0574,29.1736,28.9411,29.1646,195000.0
2010-11-30 10:30:00,32.63,32.65,32.51,32.56,189600.0,29.1736,29.1915,29.0663,29.111,189600.0
2010-11-30 11:00:00,32.57,32.59,32.34,32.49,191200.0,29.1199,29.1378,28.9143,29.0484,191200.0
2010-11-30 11:30:00,32.5,32.58,32.43,32.55,188800.0,29.0574,29.1289,28.9948,29.1021,188800.0
2010-11-30 12:00:00,32.52,32.52,32.41,32.46,107800.0,29.0752,29.0752,28.9769,29.0216,107800.0
2010-11-30 12:30:00,32.45,32.49,32.39,32.45,124800.0,29.0126,29.0484,28.959,29.0126,124800.0
2010-11-30 13:00:00,32.45,32.6,32.44,32.54,157200.0,29.0126,29.1468,29.0037,29.0931,157200.0
2010-11-30 13:30:00,32.55,32.59,32.5,32.55,144800.0,29.1021,29.1378,29.0574,29.1021,144800.0
2010-11-30 14:00:00,32.55,32.63,32.45,32.49,247200.0,29.1021,29.1736,29.0126,29.0484,247200.0
2010-11-30 14:30:00,32.49,32.57,32.4,32.52,204600.0,29.0484,29.1199,28.9679,29.0752,204600.0
2010-11-30 15:00:00,32.52,32.65,32.49,32.63,286800.0,29.0752,29.1915,29.0484,29.1736,286800.0
2010-11-30 15:30:00,32.63,32.66,32.48,32.49,615000.0,29.1736,29.2004,29.0395,29.0484,615000.0
2010-12-01 09:30:00,32.83,33.38,32.83,33.31,528000.0,29.3524,29.8441,29.3524,29.7815,528000.0
2010-12-01 10:00:00,33.33,33.34,33.15,33.18,224200.0,29.7994,29.8084,29.6385,29.6653,224200.0
2010-12-01 10:30:00,33.18,33.27,33.14,33.22,231000.0,29.6653,29.7458,29.6296,29.7011,231000.0
2010-12-01 11:00:00,33.22,33.24,33.16,33.17,164400.0,29.7011,29.719,29.6474,29.6564,164400.0
2010-12-01 11:30:00,33.18,33.34,33.16,33.33,228800.0,29.6653,29.8084,29.6474,29.7994,228800.0
2010-12-01 12:00:00,33.33,33.41,33.31,33.38,209400.0,29.7994,29.871,29.7815,29.8441,209400.0
2010-12-01 12:30:00,33.38,33.4,33.37,33.39,146600.0,29.8441,29.862,29.8352,29.8531,146600.0
2010-12-01 13:00:00,33.39,33.45,33.37,33.38,215600.0,29.8531,29.9067,29.8352,29.8441,215600.0
2010-12-01 13:30:00,33.38,33.42,33.36,33.39,205400.0,29.8441,29.8799,29.8263,29.8531,205400.0
2010-12-01 14:00:00,33.4,33.48,33.38,33.46,290400.0,29.862,29.9335,29.8441,29.9157,290400.0
2010-12-01 14:30:00,33.46,33.48,33.4,33.43,244600.0,29.9157,29.9335,29.862,29.8888,244600.0
2010-12-01 15:00:00,33.43,33.43,33.38,33.41,291200.0,29.8888,29.8888,29.8441,29.871,291200.0
2010-12-01 15:30:00,33.4,33.45,33.39,33.43,785600.0,29.862,29.9067,29.8531,29.8888,785600.0
2010-12-02 09:30:00,33.51,34.25,33.4,34.21,1014600.0,29.9604,30.622,29.862,30.5862,1014600.0
2010-12-02 10:00:00,34.21,34.59,34.2,34.55,885600.0,30.5862,30.926,30.5773,30.8902,885600.0
2010-12-02 10:30:00,34.55,34.55,34.34,34.44,549200.0,30.8902,30.8902,30.7024,30.7919,549200.0
2010-12-02 11:00:00,34.46,34.55,34.39,34.54,250400.0,30.8097,30.8902,30.7471,30.8813,250400.0
2010-12-02 11:30:00,34.55,34.56,34.49,34.54,309200.0,30.8902,30.8991,30.8366,30.8813,309200.0
2010-12-02 12:00:00,34.55,34.58,34.49,34.56,239400.0,30.8902,30.917,30.8366,30.8991,239400.0
2010-12-02 12:30:00,34.57,34.73,34.55,34.68,255000.0,30.9081,31.0511,30.8902,31.0064,255000.0
2010-12-02 13:00:00,34.7,34.79,34.69,34.77,733600.0,31.0243,31.1048,31.0154,31.0869,733600.0
2010-12-02 13:30:00,34.77,34.83,34.73,34.73,255600.0,31.0869,31.1405,31.0511,31.0511,255600.0
2010-12-02 14:00:00,34.73,34.75,34.68,34.72,285800.0,31.0511,31.069,31.0064,31.0422,285800.0
2010-12-02 14:30:00,34.72,34.74,34.69,34.7,352000.0,31.0422,31.0601,31.0154,31.0243,352000.0
2010-12-02 15:00:00,34.7,34.77,34.7,34.74,340000.0,31.0243,31.0869,31.0243,31.0601,340000.0
2010-12-02 15:30:00,34.74,34.77,34.63,34.66,1044800.0,31.0601,31.0869,30.9617,30.9885,1044800.0
2010-12-03 09:30:00,34.57,34.85,34.42,34.78,1259400.0,30.9081,31.1584,30.774,31.0958,1259400.0
2010-12-03 10:00:00,34.77,34.83,34.38,34.48,367400.0,31.0869,31.1405,30.7382,30.8276,367400.0
2010-12-03 10:30:00,34.48,34.62,34.48,34.6,150200.0,30.8276,30.9528,30.8276,30.9349,150200.0
2010-12-03 11:00:00,34.59,34.68,34.57,34.63,232400.0,30.926,31.0064,30.9081,30.9617,232400.0
2010-12-03 11:30:00,34.63,34.69,34.59,34.68,176000.0,30.9617,31.0154,30.926,31.0064,176000.0
2010-12-03 12:00:00,34.68,34.7,34.63,34.65,140800.0,31.0064,31.0243,30.9617,30.9796,140800.0
2010-12-03 12:30:00,34.65,34.71,34.61,34.62,206800.0,30.9796,31.0333,30.9438,30.9528,206800.0
2010-12-03 13:00:00,34.62,34.67,34.62,34.63,97400.0,30.9528,30.9975,30.9528,30.9617,97400.0
2010-12-03 13:30:00,34.63,34.67,34.62,34.65,117400.0,30.9617,30.9975,30.9528,30.9796,117400.0
2010-12-03 14:00:00,34.65,34.67,34.6,34.66,148200.0,30.9796,30.9975,30.9349,30.9885,148200.0
2010-12-03 14:30:00,34.66,34.68,34.63,34.64,138800.0,30.9885,31.0064,30.9617,30.9707,138800.0
2010-12-03 15:00:00,34.66,34.66,34.6,34.61,164800.0,30.9885,30.9885,30.9349,30.9438,164800.0
2010-12-03 15:30:00,34.62,34.68,34.6,34.66,771200.0,30.9528,31.0064,30.9349,30.9885,771200.0
2010-12-06 09:30:00,35.11,35.65,35.01,35.48,1357800.0,31.3909,31.8737,31.3015,31.7217,1357800.0
2010-12-06 10:00:00,35.48,35.52,35.2,35.23,581000.0,31.7217,31.7574,31.4713,31.4982,581000.0
2010-12-06 10:30:00,35.23,35.26,35.05,35.1,322000.0,31.4982,31.525,31.3372,31.3819,322000.0
2010-12-06 11:00:00,35.09,35.1,34.93,34.98,371800.0,31.373,31.3819,31.2299,31.2747,371800.0
2010-12-06 11:30:00,34.98,35.02,34.89,34.92,239400.0,31.2747,31.3104,31.1942,31.221,239400.0
2010-12-06 12:00:00,34.92,34.93,34.79,34.82,445000.0,31.221,31.2299,31.1048,31.1316,445000.0
2010-12-06 12:30:00,34.82,34.91,34.81,34.89,206800.0,31.1316,31.2121,31.1227,31.1942,206800.0
2010-12-06 13:00:00,34.88,34.96,34.88,34.96,165800.0,31.1852,31.2568,31.1852,31.2568,165800.0
2010-12-06 13:30:00,34.96,34.97,34.89,34.92,146000.0,31.2568,31.2657,31.1942,31.221,146000.0
2010-12-06 14:00:00,34.92,34.94,34.88,34.9,188000.0,31.221,31.2389,31.1852,31.2031,188000.0
2010-12-06 14:30:00,34.89,34.95,34.87,34.88,226600.0,31.1942,31.2478,31.1763,31.1852,226600.0
2010-12-06 15:00:00,34.88,34.97,34.88,34.92,454000.0,31.1852,31.2657,31.1852,31.221,454000.0
2010-12-06 15:30:00,34.92,34.95,34.85,34.85,853800.0,31.221,31.2478,31.1584,31.1584,853800.0
2010-12-07 09:30:00,35.41,35.5,34.96,34.97,735000.0,31.6591,31.7396,31.2568,31.2657,735000.0
2010-12-07 10:00:00,34.96,34.99,34.8,34.82,362600.0,31.2568,31.2836,31.1137,31.1316,362600.0
2010-12-07 10:30:00,34.82,34.87,34.75,34.78,300200.0,31.1316,31.1763,31.069,31.0958,300200.0
2010-12-07 11:00:00,34.78,34.82,34.7,34.72,249600.0,31.0958,31.1316,31.0243,31.0422,249600.0
2010-12-07 11:30:00,34.71,34.76,34.66,34.66,179800.0,31.0333,31.078,30.9885,30.9885,179800.0
2010-12-07 12:00:00,34.66,34.73,34.64,34.72,188800.0,30.9885,31.0511,30.9707,31.0422,188800.0
2010-12-07 12:30:00,34.72,34.77,34.71,34.76,141800.0,31.0422,31.0869,31.0333,31.078,141800.0
2010-12-07 13:00:00,34.74,34.82,34.74,34.8,115800.0,31.0601,31.1316,31.0601,31.1137,115800.0
2010-12-07 13:30:00,34.8,34.89,34.77,34.85,130800.0,31.1137,31.1942,31.0869,31.1584,130800.0
2010-12-07 14:00:00,34.85,34.91,34.82,34.88,137200.0,31.1584,31.2121,31.1316,31.1852,137200.0
2010-12-07 14:30:00,34.88,34.91,34.71,34.74,255000.0,31.1852,31.2121,31.0333,31.0601,255000.0
2010-12-07 15:00:00,34.73,34.76,34.54,34.62,385200.0,31.0511,31.078,30.8813,30.9528,385200.0
2010-12-07 15:30:00,34.6,34.65,34.5,34.59,607200.0,30.9349,30.9796,30.8455,30.926,607200.0
2010-12-08 09:30:00,34.73,34.99,34.7,34.78,324800.0,31.0511,31.2836,31.0243,31.0958,324800.0
2010-12-08 10:00:00,34.79,34.82,34.65,34.72,197600.0,31.1048,31.1316,30.9796,31.0422,197600.0
2010-12-08 10:30:00,34.74,34.8,34.63,34.77,201800.0,31.0601,31.1137,30.9617,31.0869,201800.0
2010-12-08 11:00:00,34.79,34.88,34.73,34.83,140000.0,31.1048,31.1852,31.0511,31.1405,140000.0
2010-12-08 11:30:00,34.83,34.92,34.78,34.92,98200.0,31.1405,31.221,31.0958,31.221,98200.0
2010-12-08 12:00:00,34.92,34.93,34.84,34.85,118200.0,31.221,31.2299,31.1495,31.1584,118200.0
2010-12-08 12:30:00,34.85,34.88,34.8,34.81,102600.0,31.1584,31.1852,31.1137,31.1227,102600.0
2010-12-08 13:00:00,34.82,34.85,34.76,34.8,88600.0,31.1316,31.1584,31.078,31.1137,88600.0
2010-12-08 13:30:00,34.8,34.84,34.76,34.8,82800.0,31.1137,31.1495,31.078,31.1137,82800.0
2010-12-08 14:00:00,34.81,34.88,34.78,34.87,107800.0,31.1227,31.1852,31.0958,31.1763,107800.0
2010-12-08 14:30:00,34.87,34.95,34.87,34.91,192000.0,31.1763,31.2478,31.1763,31.2121,192000.0
2010-12-08 15:00:00,34.91,34.94,34.82,34.84,197400.0,31.2121,31.2389,31.1316,31.1495,197400.0
2010-12-08 15:30:00,34.84,34.96,34.81,34.96,437400.0,31.1495,31.2568,31.1227,31.2568,437400.0
2010-12-09 09:30:00,35.06,35.37,34.96,35.3,638000.0,31.3462,31.6233,31.2568,31.5608,638000.0
2010-12-09 10:00:00,35.32,35.34,35.21,35.22,301600.0,31.5786,31.5965,31.4803,31.4892,301600.0
2010-12-09 10:30:00,35.22,35.31,35.22,35.28,357400.0,31.4892,31.5697,31.4892,31.5429,357400.0
2010-12-09 11:00:00,35.27,35.29,35.17,35.18,202200.0,31.5339,31.5518,31.4445,31.4535,202200.0
2010-12-09 11:30:00,35.18,35.22,35.02,35.12,117200.0,31.4535,31.4892,31.3104,31.3998,117200.0
2010-12-09 12:00:00,35.12,35.17,35.09,35.15,126400.0,31.3998,31.4445,31.373,31.4266,126400.0
2010-12-09 12:30:00,35.14,35.26,35.13,35.24,96000.0,31.4177,31.525,31.4088,31.5071,96000.0
2010-12-09 13:00:00,35.24,35.27,35.2,35.24,97600.0,31.5071,31.5339,31.4713,31.5071,97600.0
2010-12-09 13:30:00,35.25,35.29,35.2,35.28,81800.0,31.516,31.5518,31.4713,31.5429,81800.0
2010-12-09 14:00:00,35.29,35.29,35.19,35.21,138200.0,31.5518,31.5518,31.4624,31.4803,138200.0
2010-12-09 14:30:00,35.21,35.21,35.12,35.17,212400.0,31.4803,31.4803,31.3998,31.4445,212400.0
2010-12-09 15:00:00,35.17,35.26,35.15,35.24,246600.0,31.4445,31.525,31.4266,31.5071,246600.0
2010-12-09 15:30:00,35.24,35.32,35.22,35.3,479400.0,31.5071,31.5786,31.4892,31.5608,479400.0
2010-12-10 09:30:00,35.32,35.35,35.05,35.08,308400.0,31.5786,31.6055,31.3372,31.3641,308400.0
2010-12-10 10:00:00,35.08,35.11,35.0,35.04,228400.0,31.3641,31.3909,31.2925,31.3283,228400.0
2010-12-10 10:30:00,35.06,35.11,35.02,35.06,130800.0,31.3462,31.3909,31.3104,31.3462,130800.0
2010-12-10 11:00:00,35.06,35.13,35.05,35.07,95200.0,31.3462,31.4088,31.3372,31.3551,95200.0
2010-12-10 11:30:00,35.07,35.13,35.04,35.1,99800.0,31.3551,31.4088,31.3283,31.3819,99800.0
2010-12-10 12:00:00,35.1,35.18,35.1,35.18,97400.0,31.3819,31.4535,31.3819,31.4535,97400.0
2010-12-10 12:30:00,35.17,35.24,35.16,35.23,121000.0,31.4445,31.5071,31.4356,31.4982,121000.0
2010-12-10 13:00:00,35.23,35.32,35.22,35.27,177600.0,31.4982,31.5786,31.4892,31.5339,177600.0
2010-12-10 13:30:00,35.27,35.38,35.25,35.35,221000.0,31.5339,31.6323,31.516,31.6055,221000.0
2010-12-10 14:00:00,35.35,35.37,35.27,35.27,153200.0,31.6055,31.6233,31.5339,31.5339,153200.0
2010-12-10 14:30:00,35.27,35.37,35.24,35.33,178600.0,31.5339,31.6233,31.5071,31.5876,178600.0
2010-12-10 15:00:00,35.33,35.34,35.19,35.21,221400.0,31.5876,31.5965,31.4624,31.4803,221400.0
2010-12-10 15:30:00,35.2,35.24,35.14,35.16,761800.0,31.4713,31.5071,31.4177,31.4356,761800.0
2010-12-13 09:30:00,35.41,35.5,35.01,35.27,666800.0,31.6591,31.7396,31.3015,31.5339,666800.0
2010-12-13 10:00:00,35.28,35.49,35.27,35.39,261000.0,31.5429,31.7306,31.5339,31.6412,261000.0
2010-12-13 10:30:00,35.38,35.41,35.31,35.34,175400.0,31.6323,31.6591,31.5697,31.5965,175400.0
2010-12-13 11:00:00,35.35,35.37,35.32,35.32,160800.0,31.6055,31.6233,31.5786,31.5786,160800.0
2010-12-13 11:30:00,35.32,35.42,35.31,35.37,181200.0,31.5786,31.668,31.5697,31.6233,181200.0
2010-12-13 12:00:00,35.38,35.45,35.35,35.42,166200.0,31.6323,31.6949,31.6055,31.668,166200.0
2010-12-13 12:30:00,35.42,35.44,35.37,35.39,102600.0,31.668,31.6859,31.6233,31.6412,102600.0
2010-12-13 13:00:00,35.38,35.41,35.36,35.37,119800.0,31.6323,31.6591,31.6144,31.6233,119800.0
2010-12-13 13:30:00,35.38,35.4,35.35,35.38,103200.0,31.6323,31.6502,31.6055,31.6323,103200.0
2010-12-13 14:00:00,35.4,35.44,35.38,35.42,142200.0,31.6502,31.6859,31.6323,31.668,142200.0
2010-12-13 14:30:00,35.42,35.43,35.4,35.4,110600.0,31.668,31.677,31.6502,31.6502,110600.0
2010-12-13 15:00:00,35.4,35.44,35.35,35.35,409200.0,31.6502,31.6859,31.6055,31.6055,409200.0
2010-12-13 15:30:00,35.35,35.35,35.13,35.16,693200.0,31.6055,31.6055,31.4088,31.4356,693200.0
2010-12-14 09:30:00,35.17,35.29,35.04,35.07,304200.0,31.4445,31.5518,31.3283,31.3551,304200.0
2010-12-14 10:00:00,35.07,35.15,35.05,35.12,335400.0,31.3551,31.4266,31.3372,31.3998,335400.0
2010-12-14 10:30:00,35.13,35.15,35.02,35.06,283400.0,31.4088,31.4266,31.3104,31.3462,283400.0
2010-12-14 11:00:00,35.06,35.09,35.01,35.05,134200.0,31.3462,31.373,31.3015,31.3372,134200.0
2010-12-14 11:30:00,35.05,35.06,34.95,34.98,258800.0,31.3372,31.3462,31.2478,31.2747,258800.0
2010-12-14 12:00:00,34.99,35.01,34.93,34.94,275800.0,31.2836,31.3015,31.2299,31.2389,275800.0
2010-12-14 12:30:00,34.94,34.94,34.82,34.85,350600.0,31.2389,31.2389,31.1316,31.1584,350600.0
2010-12-14 13:00:00,34.85,34.94,34.85,34.9,220200.0,31.1584,31.2389,31.1584,31.2031,220200.0
2010-12-14 13:30:00,34.9,34.91,34.82,34.87,159400.0,31.2031,31.2121,31.1316,31.1763,159400.0
2010-12-14 14:00:00,34.87,34.96,34.85,34.91,298000.0,31.1763,31.2568,31.1584,31.2121,298000.0
2010-12-14 14:30:00,34.9,34.96,34.88,34.91,314400.0,31.2031,31.2568,31.1852,31.2121,314400.0
2010-12-14 15:00:00,34.9,34.91,34.73,34.82,438400.0,31.2031,31.2121,31.0511,31.1316,438400.0
2010-12-14 15:30:00,34.82,34.88,34.73,34.85,516600.0,31.1316,31.1852,31.0511,31.1584,516600.0
2010-12-15 09:30:00,34.83,34.86,34.7,34.84,353400.0,31.1405,31.1674,31.0243,31.1495,353400.0
2010-12-15 10:00:00,34.83,35.0,34.82,34.88,371000.0,31.1405,31.2925,31.1316,31.1852,371000.0
2010-12-15 10:30:00,34.88,34.92,34.85,34.88,275000.0,31.1852,31.221,31.1584,31.1852,275000.0
2010-12-15 11:00:00,34.88,34.91,34.66,34.74,355600.0,31.1852,31.2121,30.9885,31.0601,355600.0
2010-12-15 11:30:00,34.74,34.76,34.69,34.75,138800.0,31.0601,31.078,31.0154,31.069,138800.0
2010-12-15 12:00:00,34.76,34.84,34.76,34.83,99000.0,31.078,31.1495,31.078,31.1405,99000.0
2010-12-15 12:30:00,34.81,34.83,34.54,34.54,153400.0,31.1227,31.1405,30.8813,30.8813,153400.0
2010-12-15 13:00:00,34.55,34.59,34.48,34.55,393000.0,30.8902,30.926,30.8276,30.8902,393000.0
2010-12-15 13:30:00,34.55,34.63,34.52,34.63,295800.0,30.8902,30.9617,30.8634,30.9617,295800.0
2010-12-15 14:00:00,34.63,34.65,34.58,34.59,132600.0,30.9617,30.9796,30.917,30.926,132600.0
2010-12-15 14:30:00,34.59,34.59,34.49,34.52,285400.0,30.926,30.926,30.8366,30.8634,285400.0
2010-12-15 15:00:00,34.52,34.7,34.51,34.68,254000.0,30.8634,31.0243,30.8544,31.0064,254000.0
2010-12-15 15:30:00,34.68,34.76,34.59,34.63,565200.0,31.0064,31.078,30.926,30.9617,565200.0
2010-12-16 09:30:00,34.63,34.88,34.52,34.6,416800.0,30.9617,31.1852,30.8634,30.9349,416800.0
2010-12-16 10:00:00,34.62,34.82,34.56,34.65,175400.0,30.9528,31.1316,30.8991,30.9796,175400.0
2010-12-16 10:30:00,34.67,34.73,34.6,34.69,156000.0,30.9975,31.0511,30.9349,31.0154,156000.0
2010-12-16 11:00:00,34.69,35.0,34.67,34.96,243600.0,31.0154,31.2925,30.9975,31.2568,243600.0
2010-12-16 11:30:00,34.96,35.06,34.92,35.02,204600.0,31.2568,31.3462,31.221,31.3104,204600.0
2010-12-16 12:00:00,35.02,35.07,34.92,35.05,279400.0,31.3104,31.3551,31.221,31.3372,279400.0
2010-12-16 12:30:00,35.05,35.18,35.04,35.15,219000.0,31.3372,31.4535,31.3283,31.4266,219000.0
2010-12-16 13:00:00,35.14,35.18,35.1,35.17,72800.0,31.4177,31.4535,31.3819,31.4445,72800.0
2010-12-16 13:30:00,35.17,35.24,35.11,35.2,204800.0,31.4445,31.5071,31.3909,31.4713,204800.0
2010-12-16 14:00:00,35.2,35.27,35.17,35.24,189400.0,31.4713,31.5339,31.4445,31.5071,189400.0
2010-12-16 14:30:00,35.24,35.26,35.18,35.19,285000.0,31.5071,31.525,31.4535,31.4624,285000.0
2010-12-16 15:00:00,35.19,35.28,35.15,35.18,291200.0,31.4624,31.5429,31.4266,31.4535,291200.0
2010-12-16 15:30:00,35.19,35.24,35.16,35.21,556000.0,31.4624,31.5071,31.4356,31.4803,556000.0
2010-12-17 09:30:00,35.52,35.59,35.38,35.51,2700200.0,31.7574,31.82,31.6323,31.7485,2700200.0
2010-12-17 10:00:00,35.51,35.91,35.46,35.9,845200.0,31.7485,32.1061,31.7038,32.0972,845200.0
2010-12-17 10:30:00,35.9,35.94,35.64,35.75,437800.0,32.0972,32.133,31.8647,31.9631,437800.0
2010-12-17 11:00:00,35.76,35.84,35.74,35.84,259000.0,31.972,32.0436,31.9541,32.0436,259000.0
2010-12-17 11:30:00,35.84,36.26,35.84,36.17,764000.0,32.0436,32.4191,32.0436,32.3386,764000.0
2010-12-17 12:00:00,36.18,36.33,36.13,36.26,758200.0,32.3475,32.4816,32.3028,32.4191,758200.0
2010-12-17 12:30:00,36.27,36.27,36.12,36.17,415000.0,32.428,32.428,32.2939,32.3386,415000.0
2010-12-17 13:00:00,36.16,36.27,36.14,36.24,306800.0,32.3297,32.428,32.3118,32.4012,306800.0
2010-12-17 13:30:00,36.23,36.24,36.15,36.18,179000.0,32.3922,32.4012,32.3207,32.3475,179000.0
2010-12-17 14:00:00,36.18,36.22,36.12,36.2,256600.0,32.3475,32.3833,32.2939,32.3654,256600.0
2010-12-17 14:30:00,36.22,36.3,36.2,36.27,364000.0,32.3833,32.4548,32.3654,32.428,364000.0
2010-12-17 15:00:00,36.27,36.3,36.23,36.27,438200.0,32.428,32.4548,32.3922,32.428,438200.0
2010-12-17 15:30:00,36.27,36.28,36.1,36.18,1328600.0,32.428,32.4369,32.276,32.3475,1328600.0
2010-12-20 09:30:00,36.58,36.65,36.26,36.27,959800.0,32.7052,32.7678,32.4191,32.428,959800.0
2010-12-20 10:00:00,36.27,36.27,36.04,36.09,596200.0,32.428,32.428,32.2224,32.2671,596200.0
2010-12-20 10:30:00,36.07,36.13,35.98,35.98,339200.0,32.2492,32.3028,32.1687,32.1687,339200.0
2010-12-20 11:00:00,35.98,36.04,35.92,36.0,278200.0,32.1687,32.2224,32.1151,32.1866,278200.0
2010-12-20 11:30:00,35.99,36.21,35.99,36.16,273800.0,32.1777,32.3744,32.1777,32.3297,273800.0
2010-12-20 12:00:00,36.16,36.2,36.03,36.09,365000.0,32.3297,32.3654,32.2134,32.2671,365000.0
2010-12-20 12:30:00,36.09,36.1,36.0,36.02,218400.0,32.2671,32.276,32.1866,32.2045,218400.0
2010-12-20 13:00:00,36.03,36.14,35.99,36.13,311400.0,32.2134,32.3118,32.1777,32.3028,311400.0
2010-12-20 13:30:00,36.12,36.19,36.11,36.11,158400.0,32.2939,32.3565,32.285,32.285,158400.0
2010-12-20 14:00:00,36.12,36.26,36.12,36.21,183000.0,32.2939,32.4191,32.2939,32.3744,183000.0
2010-12-20 14:30:00,36.21,36.27,36.19,36.2,211200.0,32.3744,32.428,32.3565,32.3654,211200.0
2010-12-20 15:00:00,36.19,36.21,36.1,36.17,278600.0,32.3565,32.3744,32.276,32.3386,278600.0
2010-12-20 15:30:00,36.17,36.26,36.12,36.13,749800.0,32.3386,32.4191,32.2939,32.3028,749800.0
2010-12-21 09:30:00,36.37,36.49,36.12,36.48,693000.0,32.5174,32.6247,32.2939,32.6158,693000.0
2010-12-21 10:00:00,36.49,36.49,36.34,36.41,290000.0,32.6247,32.6247,32.4906,32.5532,290000.0
2010-12-21 10:30:00,36.4,36.47,36.37,36.45,311600.0,32.5442,32.6068,32.5174,32.5889,311600.0
2010-12-21 11:00:00,36.44,36.47,36.39,36.45,273000.0,32.58,32.6068,32.5353,32.5889,273000.0
2010-12-21 11:30:00,36.45,36.48,36.38,36.4,148200.0,32.5889,32.6158,32.5264,32.5442,148200.0
2010-12-21 12:00:00,36.39,36.44,36.38,36.4,140800.0,32.5353,32.58,32.5264,32.5442,140800.0
2010-12-21 12:30:00,36.4,36.46,36.39,36.43,100600.0,32.5442,32.5979,32.5353,32.5711,100600.0
2010-12-21 13:00:00,36.42,36.46,36.4,36.43,113800.0,32.5621,32.5979,32.5442,32.5711,113800.0
2010-12-21 13:30:00,36.43,36.48,36.43,36.43,137200.0,32.5711,32.6158,32.5711,32.5711,137200.0
2010-12-21 14:00:00,36.44,36.44,36.36,36.41,178800.0,32.58,32.58,32.5085,32.5532,178800.0
2010-12-21 14:30:00,36.41,36.45,36.4,36.44,125000.0,32.5532,32.5889,32.5442,32.58,125000.0
2010-12-21 15:00:00,36.44,36.44,36.38,36.42,190600.0,32.58,32.58,32.5264,32.5621,190600.0
2010-12-21 15:30:00,36.41,36.45,36.38,36.45,448800.0,32.5532,32.5889,32.5264,32.5889,448800.0
2010-12-22 09:30:00,36.55,36.59,36.41,36.47,475800.0,32.6783,32.7141,32.5532,32.6068,475800.0
2010-12-22 10:00:00,36.46,36.51,36.42,36.44,266400.0,32.5979,32.6426,32.5621,32.58,266400.0
2010-12-22 10:30:00,36.45,36.47,36.39,36.45,192800.0,32.5889,32.6068,32.5353,32.5889,192800.0
2010-12-22 11:00:00,36.46,36.48,36.42,36.44,162200.0,32.5979,32.6158,32.5621,32.58,162200.0
2010-12-22 11:30:00,36.44,36.48,36.41,36.41,124000.0,32.58,32.6158,32.5532,32.5532,124000.0
2010-12-22 12:00:00,36.41,36.43,36.38,36.43,83200.0,32.5532,32.5711,32.5264,32.5711,83200.0
2010-12-22 12:30:00,36.42,36.45,36.4,36.43,87000.0,32.5621,32.5889,32.5442,32.5711,87000.0
2010-12-22 13:00:00,36.43,36.44,36.4,36.41,99200.0,32.5711,32.58,32.5442,32.5532,99200.0
2010-12-22 13:30:00,36.43,36.44,36.34,36.37,129600.0,32.5711,32.58,32.4906,32.5174,129600.0
2010-12-22 14:00:00,36.37,36.41,36.36,36.4,106400.0,32.5174,32.5532,32.5085,32.5442,106400.0
2010-12-22 14:30:00,36.4,36.45,36.4,36.44,88000.0,32.5442,32.5889,32.5442,32.58,88000.0
2010-12-22 15:00:00,36.44,36.48,36.4,36.4,167400.0,32.58,32.6158,32.5442,32.5442,167400.0
2010-12-22 15:30:00,36.41,36.45,36.35,36.41,319600.0,32.5532,32.5889,32.4995,32.5532,319600.0
2010-12-23 09:30:00,36.31,36.4,36.22,36.34,186800.0,32.4638,32.5442,32.3833,32.4906,186800.0
2010-12-23 10:00:00,36.33,36.45,36.26,36.29,180800.0,32.4816,32.5889,32.4191,32.4459,180800.0
2010-12-23 10:30:00,36.28,36.3,36.23,36.27,131600.0,32.4369,32.4548,32.3922,32.428,131600.0
2010-12-23 11:00:00,36.26,36.34,36.24,36.33,112600.0,32.4191,32.4906,32.4012,32.4816,112600.0
2010-12-23 11:30:00,36.33,36.37,36.27,36.35,82800.0,32.4816,32.5174,32.428,32.4995,82800.0
2010-12-23 12:00:00,36.35,36.37,36.29,36.31,89000.0,32.4995,32.5174,32.4459,32.4638,89000.0
2010-12-23 12:30:00,36.31,36.45,36.3,36.45,134000.0,32.4638,32.5889,32.4548,32.5889,134000.0
2010-12-23 13:00:00,36.45,36.45,36.41,36.44,96000.0,32.5889,32.5889,32.5532,32.58,96000.0
2010-12-23 13:30:00,36.45,36.45,36.39,36.4,135000.0,32.5889,32.5889,32.5353,32.5442,135000.0
2010-12-23 14:00:00,36.4,36.41,36.29,36.34,106600.0,32.5442,32.5532,32.4459,32.4906,106600.0
2010-12-23 14:30:00,36.34,36.41,36.34,36.4,76400.0,32.4906,32.5532,32.4906,32.5442,76400.0
2010-12-23 15:00:00,36.42,36.43,36.38,36.43,96200.0,32.5621,32.5711,32.5264,32.5711,96200.0
2010-12-23 15:30:00,36.42,36.44,36.35,36.42,280400.0,32.5621,32.58,32.4995,32.5621,280400.0
2010-12-27 09:30:00,36.37,36.4,36.06,36.1,214000.0,32.5174,32.5442,32.2402,32.276,214000.0
2010-12-27 10:00:00,36.1,36.3,36.1,36.25,135600.0,32.276,32.4548,32.276,32.4101,135600.0
2010-12-27 10:30:00,36.24,36.27,36.21,36.23,67400.0,32.4012,32.428,32.3744,32.3922,67400.0
2010-12-27 11:00:00,36.23,36.27,36.21,36.24,59000.0,32.3922,32.428,32.3744,32.4012,59000.0
2010-12-27 11:30:00,36.23,36.28,36.23,36.27,40800.0,32.3922,32.4369,32.3922,32.428,40800.0
2010-12-27 12:00:00,36.27,36.35,36.24,36.24,92600.0,32.428,32.4995,32.4012,32.4012,92600.0
2010-12-27 12:30:00,36.24,36.39,36.23,36.39,52200.0,32.4012,32.5353,32.3922,32.5353,52200.0
2010-12-27 13:00:00,36.39,36.67,36.38,36.65,134000.0,32.5353,32.7856,32.5264,32.7678,134000.0
2010-12-27 13:30:00,36.65,36.73,36.64,36.66,76200.0,32.7678,32.8393,32.7588,32.7767,76200.0
2010-12-27 14:00:00,36.66,36.67,36.59,36.63,39600.0,32.7767,32.7856,32.7141,32.7499,39600.0
2010-12-27 14:30:00,36.64,36.65,36.57,36.59,58800.0,32.7588,32.7678,32.6962,32.7141,58800.0
2010-12-27 15:00:00,36.58,36.66,36.56,36.6,123600.0,32.7052,32.7767,32.6873,32.723,123600.0
2010-12-27 15:30:00,36.6,36.61,36.54,36.55,191800.0,32.723,32.732,32.6694,32.6783,191800.0
2010-12-28 09:30:00,36.52,36.73,36.52,36.55,236600.0,32.6515,32.8393,32.6515,32.6783,236600.0
2010-12-28 10:00:00,36.54,36.6,36.51,36.58,136200.0,32.6694,32.723,32.6426,32.7052,136200.0
2010-12-28 10:30:00,36.59,36.6,36.53,36.55,118400.0,32.7141,32.723,32.6605,32.6783,118400.0
2010-12-28 11:00:00,36.53,36.55,36.48,36.48,110000.0,32.6605,32.6783,32.6158,32.6158,110000.0
2010-12-28 11:30:00,36.49,36.53,36.46,36.48,121600.0,32.6247,32.6605,32.5979,32.6158,121600.0
2010-12-28 12:00:00,36.48,36.5,36.43,36.5,85600.0,32.6158,32.6336,32.5711,32.6336,85600.0
2010-12-28 12:30:00,36.49,36.52,36.49,36.51,101800.0,32.6247,32.6515,32.6247,32.6426,101800.0
2010-12-28 13:00:00,36.51,36.57,36.49,36.56,52200.0,32.6426,32.6962,32.6247,32.6873,52200.0
2010-12-28 13:30:00,36.56,36.56,36.49,36.56,54400.0,32.6873,32.6873,32.6247,32.6873,54400.0
2010-12-28 14:00:00,36.56,36.58,36.54,36.54,108800.0,32.6873,32.7052,32.6694,32.6694,108800.0
2010-12-28 14:30:00,36.54,36.58,36.53,36.57,99800.0,32.6694,32.7052,32.6605,32.6962,99800.0
2010-12-28 15:00:00,36.57,36.63,36.57,36.61,132400.0,32.6962,32.7499,32.6962,32.732,132400.0
2010-12-28 15:30:00,36.62,36.66,36.58,36.58,284000.0,32.7409,32.7767,32.7052,32.7052,284000.0
2010-12-29 09:30:00,36.55,36.79,36.51,36.77,330800.0,32.6783,32.8929,32.6426,32.875,330800.0
2010-12-29 10:00:00,36.77,36.91,36.74,36.91,430000.0,32.875,33.0002,32.8482,33.0002,430000.0
2010-12-29 10:30:00,36.91,36.93,36.58,36.85,356600.0,33.0002,33.0181,32.7052,32.9466,356600.0
2010-12-29 11:00:00,36.85,36.88,36.8,36.84,96200.0,32.9466,32.9734,32.9019,32.9376,96200.0
2010-12-29 11:30:00,36.84,36.9,36.83,36.89,109000.0,32.9376,32.9913,32.9287,32.9823,109000.0
2010-12-29 12:00:00,36.88,36.95,36.88,36.95,108800.0,32.9734,33.036,32.9734,33.036,108800.0
2010-12-29 12:30:00,36.95,37.07,36.94,37.07,114400.0,33.036,33.1433,33.027,33.1433,114400.0
2010-12-29 13:00:00,37.07,37.18,37.07,37.13,185400.0,33.1433,33.2416,33.1433,33.1969,185400.0
2010-12-29 13:30:00,37.13,37.21,37.13,37.18,135600.0,33.1969,33.2684,33.1969,33.2416,135600.0
2010-12-29 14:00:00,37.18,37.24,37.17,37.23,122800.0,33.2416,33.2953,33.2327,33.2863,122800.0
2010-12-29 14:30:00,37.23,37.26,37.15,37.15,156600.0,33.2863,33.3131,33.2148,33.2148,156600.0
2010-12-29 15:00:00,37.15,37.22,37.12,37.19,216600.0,33.2148,33.2774,33.188,33.2506,216600.0
2010-12-29 15:30:00,37.2,37.2,37.05,37.08,274400.0,33.2595,33.2595,33.1254,33.1522,274400.0
2010-12-30 09:30:00,37.07,37.4,37.01,37.04,421000.0,33.1433,33.4383,33.0896,33.1164,421000.0
2010-12-30 10:00:00,37.04,37.05,36.88,36.9,317200.0,33.1164,33.1254,32.9734,32.9913,317200.0
2010-12-30 10:30:00,36.9,36.98,36.88,36.98,214800.0,32.9913,33.0628,32.9734,33.0628,214800.0
2010-12-30 11:00:00,36.98,37.0,36.95,36.98,118200.0,33.0628,33.0807,33.036,33.0628,118200.0
2010-12-30 11:30:00,36.98,36.99,36.92,36.99,117400.0,33.0628,33.0717,33.0092,33.0717,117400.0
2010-12-30 12:00:00,36.99,36.99,36.94,36.95,166000.0,33.0717,33.0717,33.027,33.036,166000.0
2010-12-30 12:30:00,36.95,36.99,36.92,36.96,114400.0,33.036,33.0717,33.0092,33.0449,114400.0
2010-12-30 13:00:00,36.97,37.04,36.95,37.02,91600.0,33.0539,33.1164,33.036,33.0986,91600.0
2010-12-30 13:30:00,37.02,37.03,36.95,36.97,77200.0,33.0986,33.1075,33.036,33.0539,77200.0
2010-12-30 14:00:00,36.97,36.97,36.93,36.95,93800.0,33.0539,33.0539,33.0181,33.036,93800.0
2010-12-30 14:30:00,36.95,36.98,36.93,36.95,144200.0,33.036,33.0628,33.0181,33.036,144200.0
2010-12-30 15:00:00,36.95,36.98,36.93,36.96,140400.0,33.036,33.0628,33.0181,33.0449,140400.0
2010-12-30 15:30:00,36.96,37.02,36.92,36.93,288400.0,33.0449,33.0986,33.0092,33.0181,288400.0
2010-12-31 09:30:00,36.88,36.99,36.63,36.67,408800.0,32.9734,33.0717,32.7499,32.7856,408800.0
2010-12-31 10:00:00,36.68,36.72,36.6,36.72,253400.0,32.7946,32.8303,32.723,32.8303,253400.0
2010-12-31 10:30:00,36.72,36.72,36.63,36.7,261000.0,32.8303,32.8303,32.7499,32.8125,261000.0
2010-12-31 11:00:00,36.69,36.79,36.68,36.76,204200.0,32.8035,32.8929,32.7946,32.8661,204200.0
2010-12-31 11:30:00,36.75,36.84,36.75,36.84,93000.0,32.8572,32.9376,32.8572,32.9376,93000.0
2010-12-31 12:00:00,36.83,36.83,36.73,36.77,123600.0,32.9287,32.9287,32.8393,32.875,123600.0
2010-12-31 12:30:00,36.77,36.77,36.66,36.73,87600.0,32.875,32.875,32.7767,32.8393,87600.0
2010-12-31 13:00:00,36.73,36.77,36.73,36.74,50000.0,32.8393,32.875,32.8393,32.8482,50000.0
2010-12-31 13:30:00,36.74,36.74,36.67,36.67,85200.0,32.8482,32.8482,32.7856,32.7856,85200.0
2010-12-31 14:00:00,36.67,36.67,36.64,36.66,74800.0,32.7856,32.7856,32.7588,32.7767,74800.0
2010-12-31 14:30:00,36.67,36.69,36.66,36.67,138200.0,32.7856,32.8035,32.7767,32.7856,138200.0
2010-12-31 15:00:00,36.67,36.69,36.65,36.66,144800.0,32.7856,32.8035,32.7678,32.7767,144800.0
2010-12-31 15:30:00,36.65,36.72,36.6,36.65,330600.0,32.7678,32.8303,32.723,32.7678,330600.0
2011-01-03 09:30:00,37.07,37.65,37.06,37.5,568600.0,33.1433,33.6618,33.1343,33.5277,568600.0
2011-01-03 10:00:00,37.51,37.74,37.43,37.6,416600.0,33.5367,33.7423,33.4651,33.6171,416600.0
2011-01-03 10:30:00,37.6,37.88,37.59,37.85,258400.0,33.6171,33.8675,33.6082,33.8406,258400.0
2011-01-03 11:00:00,37.86,37.93,37.84,37.85,237000.0,33.8496,33.9122,33.8317,33.8406,237000.0
2011-01-03 11:30:00,37.85,37.93,37.82,37.84,310200.0,33.8406,33.9122,33.8138,33.8317,310200.0
2011-01-03 12:00:00,37.84,37.85,37.74,37.76,373400.0,33.8317,33.8406,33.7423,33.7602,373400.0
2011-01-03 12:30:00,37.76,37.76,37.67,37.69,286400.0,33.7602,33.7602,33.6797,33.6976,286400.0
2011-01-03 13:00:00,37.69,37.72,37.65,37.66,264000.0,33.6976,33.7244,33.6618,33.6708,264000.0
2011-01-03 13:30:00,37.66,37.73,37.63,37.73,258200.0,33.6708,33.7333,33.6439,33.7333,258200.0
2011-01-03 14:00:00,37.74,37.88,37.73,37.85,216600.0,33.7423,33.8675,33.7333,33.8406,216600.0
2011-01-03 14:30:00,37.84,37.87,37.76,37.76,321800.0,33.8317,33.8585,33.7602,33.7602,321800.0
2011-01-03 15:00:00,37.77,37.79,37.65,37.72,436000.0,33.7691,33.787,33.6618,33.7244,436000.0
2011-01-03 15:30:00,37.72,37.72,37.63,37.67,842000.0,33.7244,33.7244,33.6439,33.6797,842000.0
2011-01-04 09:30:00,37.81,37.81,37.58,37.6,413400.0,33.8049,33.8049,33.5992,33.6171,413400.0
2011-01-04 10:00:00,37.61,37.62,37.31,37.33,431800.0,33.6261,33.635,33.3578,33.3757,431800.0
2011-01-04 10:30:00,37.33,37.35,37.22,37.26,374000.0,33.3757,33.3936,33.2774,33.3131,374000.0
2011-01-04 11:00:00,37.26,37.26,36.99,37.0,546400.0,33.3131,33.3131,33.0717,33.0807,546400.0
2011-01-04 11:30:00,37.01,37.02,36.82,36.82,371000.0,33.0896,33.0986,32.9197,32.9197,371000.0
2011-01-04 12:00:00,36.82,36.86,36.79,36.83,240400.0,32.9197,32.9555,32.8929,32.9287,240400.0
2011-01-04 12:30:00,36.83,36.9,36.81,36.86,228000.0,32.9287,32.9913,32.9108,32.9555,228000.0
2011-01-04 13:00:00,36.86,36.94,36.86,36.91,296200.0,32.9555,33.027,32.9555,33.0002,296200.0
2011-01-04 13:30:00,36.9,36.91,36.85,36.86,308200.0,32.9913,33.0002,32.9466,32.9555,308200.0
2011-01-04 14:00:00,36.86,37.17,36.85,37.12,381800.0,32.9555,33.2327,32.9466,33.188,381800.0
2011-01-04 14:30:00,37.12,37.17,37.09,37.1,365400.0,33.188,33.2327,33.1611,33.1701,365400.0
2011-01-04 15:00:00,37.1,37.29,37.09,37.27,366800.0,33.1701,33.34,33.1611,33.3221,366800.0
2011-01-04 15:30:00,37.27,37.27,37.04,37.04,889800.0,33.3221,33.3221,33.1164,33.1164,889800.0
2011-01-05 09:30:00,36.94,37.31,36.94,37.23,429800.0,33.027,33.3578,33.027,33.2863,429800.0
2011-01-05 10:00:00,37.21,37.56,37.16,37.56,565000.0,33.2684,33.5814,33.2237,33.5814,565000.0
2011-01-05 10:30:00,37.56,37.73,37.52,37.7,440000.0,33.5814,33.7333,33.5456,33.7065,440000.0
2011-01-05 11:00:00,37.7,37.98,37.66,37.97,515800.0,33.7065,33.9569,33.6708,33.9479,515800.0
2011-01-05 11:30:00,37.97,37.99,37.84,37.86,245000.0,33.9479,33.9658,33.8317,33.8496,245000.0
2011-01-05 12:00:00,37.85,37.91,37.79,37.85,314600.0,33.8406,33.8943,33.787,33.8406,314600.0
2011-01-05 12:30:00,37.85,37.86,37.8,37.85,101400.0,33.8406,33.8496,33.7959,33.8406,101400.0
2011-01-05 13:00:00,37.84,37.94,37.8,37.87,261800.0,33.8317,33.9211,33.7959,33.8585,261800.0
2011-01-05 13:30:00,37.87,37.9,37.83,37.87,281200.0,33.8585,33.8853,33.8228,33.8585,281200.0
2011-01-05 14:00:00,37.87,37.89,37.85,37.85,184800.0,33.8585,33.8764,33.8406,33.8406,184800.0
2011-01-05 14:30:00,37.85,37.95,37.84,37.93,114600.0,33.8406,33.93,33.8317,33.9122,114600.0
2011-01-05 15:00:00,37.94,38.02,37.94,37.97,328200.0,33.9211,33.9926,33.9211,33.9479,328200.0
2011-01-05 15:30:00,37.97,38.1,37.95,38.09,680600.0,33.9479,34.0642,33.93,34.0552,680600.0
2011-01-06 09:30:00,38.12,38.18,37.98,37.99,777000.0,34.082,34.1357,33.9569,33.9658,777000.0
2011-01-06 10:00:00,37.99,38.03,37.88,37.93,338200.0,33.9658,34.0016,33.8675,33.9122,338200.0
2011-01-06 10:30:00,37.93,37.95,37.81,37.85,336800.0,33.9122,33.93,33.8049,33.8406,336800.0
2011-01-06 11:00:00,37.86,37.87,37.68,37.7,403600.0,33.8496,33.8585,33.6886,33.7065,403600.0
2011-01-06 11:30:00,37.7,37.81,37.7,37.73,220200.0,33.7065,33.8049,33.7065,33.7333,220200.0
2011-01-06 12:00:00,37.74,37.74,37.65,37.68,246000.0,33.7423,33.7423,33.6618,33.6886,246000.0
2011-01-06 12:30:00,37.68,37.68,37.59,37.63,376200.0,33.6886,33.6886,33.6082,33.6439,376200.0
2011-01-06 13:00:00,37.62,37.69,37.56,37.56,131000.0,33.635,33.6976,33.5814,33.5814,131000.0
2011-01-06 13:30:00,37.56,37.74,37.55,37.73,147800.0,33.5814,33.7423,33.5724,33.7333,147800.0
2011-01-06 14:00:00,37.73,37.83,37.73,37.77,151000.0,33.7333,33.8228,33.7333,33.7691,151000.0
2011-01-06 14:30:00,37.77,37.79,37.65,37.65,235400.0,33.7691,33.787,33.6618,33.6618,235400.0
2011-01-06 15:00:00,37.65,37.72,37.63,37.71,368000.0,33.6618,33.7244,33.6439,33.7155,368000.0
2011-01-06 15:30:00,37.7,37.77,37.65,37.75,417000.0,33.7065,33.7691,33.6618,33.7512,417000.0
2011-01-07 09:30:00,37.49,37.63,37.18,37.61,741800.0,33.5188,33.6439,33.2416,33.6261,741800.0
2011-01-07 10:00:00,37.61,37.76,37.57,37.65,392400.0,33.6261,33.7602,33.5903,33.6618,392400.0
2011-01-07 10:30:00,37.67,37.69,37.58,37.68,244200.0,33.6797,33.6976,33.5992,33.6886,244200.0
2011-01-07 11:00:00,37.68,37.7,37.59,37.67,268400.0,33.6886,33.7065,33.6082,33.6797,268400.0
2011-01-07 11:30:00,37.66,37.75,37.6,37.73,327600.0,33.6708,33.7512,33.6171,33.7333,327600.0
2011-01-07 12:00:00,37.73,37.74,37.63,37.65,113800.0,33.7333,33.7423,33.6439,33.6618,113800.0
2011-01-07 12:30:00,37.65,37.65,37.41,37.49,326000.0,33.6618,33.6618,33.4472,33.5188,326000.0
2011-01-07 13:00:00,37.49,37.53,37.35,37.37,162600.0,33.5188,33.5545,33.3936,33.4115,162600.0
2011-01-07 13:30:00,37.37,37.52,37.37,37.47,209000.0,33.4115,33.5456,33.4115,33.5009,209000.0
2011-01-07 14:00:00,37.47,37.57,37.46,37.57,118200.0,33.5009,33.5903,33.4919,33.5903,118200.0
2011-01-07 14:30:00,37.56,37.6,37.48,37.54,231400.0,33.5814,33.6171,33.5098,33.5635,231400.0
2011-01-07 15:00:00,37.53,37.59,37.47,37.52,267000.0,33.5545,33.6082,33.5009,33.5456,267000.0
2011-01-07 15:30:00,37.52,37.59,37.47,37.55,642600.0,33.5456,33.6082,33.5009,33.5724,642600.0
2011-01-10 09:30:00,37.55,37.55,37.31,37.38,490200.0,33.5724,33.5724,33.3578,33.4204,490200.0
2011-01-10 10:00:00,37.38,37.59,37.37,37.54,318400.0,33.4204,33.6082,33.4115,33.5635,318400.0
2011-01-10 10:30:00,37.54,37.59,37.41,37.42,262600.0,33.5635,33.6082,33.4472,33.4562,262600.0
2011-01-10 11:00:00,37.41,37.59,37.41,37.58,255600.0,33.4472,33.6082,33.4472,33.5992,255600.0
2011-01-10 11:30:00,37.57,37.67,37.56,37.65,143400.0,33.5903,33.6797,33.5814,33.6618,143400.0
2011-01-10 12:00:00,37.63,37.66,37.52,37.63,148800.0,33.6439,33.6708,33.5456,33.6439,148800.0
2011-01-10 12:30:00,37.63,37.69,37.59,37.6,180200.0,33.6439,33.6976,33.6082,33.6171,180200.0
2011-01-10 13:00:00,37.6,37.68,37.57,37.67,146600.0,33.6171,33.6886,33.5903,33.6797,146600.0
2011-01-10 13:30:00,37.67,37.81,37.67,37.73,218800.0,33.6797,33.8049,33.6797,33.7333,218800.0
2011-01-10 14:00:00,37.74,37.79,37.67,37.69,213600.0,33.7423,33.787,33.6797,33.6976,213600.0
2011-01-10 14:30:00,37.69,37.83,37.69,37.8,186200.0,33.6976,33.8228,33.6976,33.7959,186200.0
2011-01-10 15:00:00,37.8,37.83,37.74,37.8,318000.0,33.7959,33.8228,33.7423,33.7959,318000.0
2011-01-10 15:30:00,37.8,37.8,37.66,37.67,480000.0,33.7959,33.7959,33.6708,33.6797,480000.0
2011-01-11 09:30:00,37.74,37.85,37.58,37.7,314200.0,33.7423,33.8406,33.5992,33.7065,314200.0
2011-01-11 10:00:00,37.69,37.76,37.61,37.62,213200.0,33.6976,33.7602,33.6261,33.635,213200.0
2011-01-11 10:30:00,37.63,37.74,37.62,37.74,360200.0,33.6439,33.7423,33.635,33.7423,360200.0
2011-01-11 11:00:00,37.75,37.78,37.71,37.74,228000.0,33.7512,33.7781,33.7155,33.7423,228000.0
2011-01-11 11:30:00,37.74,37.77,37.72,37.74,160800.0,33.7423,33.7691,33.7244,33.7423,160800.0
2011-01-11 12:00:00,37.74,37.76,37.71,37.71,101200.0,33.7423,33.7602,33.7155,33.7155,101200.0
2011-01-11 12:30:00,37.72,37.76,37.68,37.69,127800.0,33.7244,33.7602,33.6886,33.6976,127800.0
2011-01-11 13:00:00,37.69,37.7,37.58,37.63,166800.0,33.6976,33.7065,33.5992,33.6439,166800.0
2011-01-11 13:30:00,37.63,37.67,37.54,37.59,242800.0,33.6439,33.6797,33.5635,33.6082,242800.0
2011-01-11 14:00:00,37.59,37.69,37.54,37.65,336600.0,33.6082,33.6976,33.5635,33.6618,336600.0
2011-01-11 14:30:00,37.65,37.74,37.63,37.73,290000.0,33.6618,33.7423,33.6439,33.7333,290000.0
2011-01-11 15:00:00,37.73,37.76,37.7,37.74,390600.0,33.7333,33.7602,33.7065,33.7423,390600.0
2011-01-11 15:30:00,37.74,37.82,37.73,37.74,641400.0,33.7423,33.8138,33.7333,33.7423,641400.0
2011-01-12 09:30:00,38.1,38.15,37.81,37.91,430600.0,34.0642,34.1089,33.8049,33.8943,430600.0
2011-01-12 10:00:00,37.91,37.91,37.83,37.86,324800.0,33.8943,33.8943,33.8228,33.8496,324800.0
2011-01-12 10:30:00,37.86,37.91,37.81,37.85,286600.0,33.8496,33.8943,33.8049,33.8406,286600.0
2011-01-12 11:00:00,37.85,37.87,37.81,37.83,282000.0,33.8406,33.8585,33.8049,33.8228,282000.0
2011-01-12 11:30:00,37.84,37.85,37.79,37.79,151800.0,33.8317,33.8406,33.787,33.787,151800.0
2011-01-12 12:00:00,37.79,37.85,37.74,37.84,154800.0,33.787,33.8406,33.7423,33.8317,154800.0
2011-01-12 12:30:00,37.84,37.85,37.76,37.76,123400.0,33.8317,33.8406,33.7602,33.7602,123400.0
2011-01-12 13:00:00,37.76,37.79,37.66,37.67,174000.0,33.7602,33.787,33.6708,33.6797,174000.0
2011-01-12 13:30:00,37.67,37.68,37.63,37.67,266400.0,33.6797,33.6886,33.6439,33.6797,266400.0
2011-01-12 14:00:00,37.67,37.72,37.63,37.7,222200.0,33.6797,33.7244,33.6439,33.7065,222200.0
2011-01-12 14:30:00,37.71,37.71,37.63,37.63,164400.0,33.7155,33.7155,33.6439,33.6439,164400.0
2011-01-12 15:00:00,37.64,37.66,37.5,37.5,327600.0,33.6529,33.6708,33.5277,33.5277,327600.0
2011-01-12 15:30:00,37.5,37.62,37.5,37.62,797800.0,33.5277,33.635,33.5277,33.635,797800.0
2011-01-13 09:30:00,37.38,37.45,36.77,36.95,1362200.0,33.4204,33.483,32.875,33.036,1362200.0
2011-01-13 10:00:00,36.95,37.4,36.95,37.4,581000.0,33.036,33.4383,33.036,33.4383,581000.0
2011-01-13 10:30:00,37.4,37.56,37.27,37.51,268000.0,33.4383,33.5814,33.3221,33.5367,268000.0
2011-01-13 11:00:00,37.49,37.68,37.46,37.46,332600.0,33.5188,33.6886,33.4919,33.4919,332600.0
2011-01-13 11:30:00,37.47,37.59,37.4,37.4,171600.0,33.5009,33.6082,33.4383,33.4383,171600.0
2011-01-13 12:00:00,37.4,37.48,37.23,37.24,270800.0,33.4383,33.5098,33.2863,33.2953,270800.0
2011-01-13 12:30:00,37.24,37.38,37.22,37.26,331200.0,33.2953,33.4204,33.2774,33.3131,331200.0
2011-01-13 13:00:00,37.26,37.44,37.21,37.4,218400.0,33.3131,33.4741,33.2684,33.4383,218400.0
2011-01-13 13:30:00,37.4,37.44,37.37,37.38,421400.0,33.4383,33.4741,33.4115,33.4204,421400.0
2011-01-13 14:00:00,37.38,37.38,37.15,37.31,379800.0,33.4204,33.4204,33.2148,33.3578,379800.0
2011-01-13 14:30:00,37.31,37.34,37.24,37.24,184400.0,33.3578,33.3847,33.2953,33.2953,184400.0
2011-01-13 15:00:00,37.24,37.4,37.22,37.25,600800.0,33.2953,33.4383,33.2774,33.3042,600800.0
2011-01-13 15:30:00,37.25,37.31,37.2,37.29,632800.0,33.3042,33.3578,33.2595,33.34,632800.0
2011-01-14 09:30:00,37.25,37.53,37.18,37.49,397400.0,33.3042,33.5545,33.2416,33.5188,397400.0
2011-01-14 10:00:00,37.48,37.53,37.34,37.39,538400.0,33.5098,33.5545,33.3847,33.4294,538400.0
2011-01-14 10:30:00,37.38,37.51,37.38,37.51,262600.0,33.4204,33.5367,33.4204,33.5367,262600.0
2011-01-14 11:00:00,37.5,37.57,37.43,37.49,225800.0,33.5277,33.5903,33.4651,33.5188,225800.0
2011-01-14 11:30:00,37.49,37.56,37.32,37.38,411800.0,33.5188,33.5814,33.3668,33.4204,411800.0
2011-01-14 12:00:00,37.38,37.39,37.27,37.32,293200.0,33.4204,33.4294,33.3221,33.3668,293200.0
2011-01-14 12:30:00,37.32,37.4,37.31,37.4,239800.0,33.3668,33.4383,33.3578,33.4383,239800.0
2011-01-14 13:00:00,37.4,37.45,37.36,37.42,195800.0,33.4383,33.483,33.4025,33.4562,195800.0
2011-01-14 13:30:00,37.41,37.45,37.4,37.45,211600.0,33.4472,33.483,33.4383,33.483,211600.0
2011-01-14 14:00:00,37.45,37.45,37.37,37.37,135200.0,33.483,33.483,33.4115,33.4115,135200.0
2011-01-14 14:30:00,37.37,37.44,37.37,37.44,235400.0,33.4115,33.4741,33.4115,33.4741,235400.0
2011-01-14 15:00:00,37.44,37.51,37.44,37.51,522600.0,33.4741,33.5367,33.4741,33.5367,522600.0
2011-01-14 15:30:00,37.5,37.51,37.43,37.49,608200.0,33.5277,33.5367,33.4651,33.5188,608200.0
2011-01-18 09:30:00,37.66,38.12,37.64,38.1,479800.0,33.6708,34.082,33.6529,34.0642,479800.0
2011-01-18 10:00:00,38.11,38.23,37.96,38.21,421000.0,34.0731,34.1804,33.939,34.1625,421000.0
2011-01-18 10:30:00,38.21,38.22,37.91,38.02,317200.0,34.1625,34.1714,33.8943,33.9926,317200.0
2011-01-18 11:00:00,38.02,38.1,37.92,38.06,244400.0,33.9926,34.0642,33.9032,34.0284,244400.0
2011-01-18 11:30:00,38.05,38.06,37.91,37.95,140600.0,34.0195,34.0284,33.8943,33.93,140600.0
2011-01-18 12:00:00,37.95,37.97,37.75,37.76,242600.0,33.93,33.9479,33.7512,33.7602,242600.0
2011-01-18 12:30:00,37.77,37.88,37.77,37.88,151800.0,33.7691,33.8675,33.7691,33.8675,151800.0
2011-01-18 13:00:00,37.88,37.91,37.76,37.85,170600.0,33.8675,33.8943,33.7602,33.8406,170600.0
2011-01-18 13:30:00,37.87,37.97,37.85,37.93,187400.0,33.8585,33.9479,33.8406,33.9122,187400.0
2011-01-18 14:00:00,37.93,37.95,37.84,37.86,166400.0,33.9122,33.93,33.8317,33.8496,166400.0
2011-01-18 14:30:00,37.86,37.91,37.82,37.86,207200.0,33.8496,33.8943,33.8138,33.8496,207200.0
2011-01-18 15:00:00,37.86,37.91,37.83,37.84,260600.0,33.8496,33.8943,33.8228,33.8317,260600.0
2011-01-18 15:30:00,37.84,37.85,37.75,37.75,947600.0,33.8317,33.8406,33.7512,33.7512,947600.0
2011-01-19 09:30:00,37.75,37.75,37.38,37.42,480200.0,33.7512,33.7512,33.4204,33.4562,480200.0
2011-01-19 10:00:00,37.42,37.5,37.33,37.4,314600.0,33.4562,33.5277,33.3757,33.4383,314600.0
2011-01-19 10:30:00,37.4,37.47,37.3,37.3,260800.0,33.4383,33.5009,33.3489,33.3489,260800.0
2011-01-19 11:00:00,37.31,37.35,37.21,37.22,256600.0,33.3578,33.3936,33.2684,33.2774,256600.0
2011-01-19 11:30:00,37.22,37.25,37.18,37.21,151800.0,33.2774,33.3042,33.2416,33.2684,151800.0
2011-01-19 12:00:00,37.2,37.23,37.18,37.18,108000.0,33.2595,33.2863,33.2416,33.2416,108000.0
2011-01-19 12:30:00,37.18,37.18,36.89,37.03,418800.0,33.2416,33.2416,32.9823,33.1075,418800.0
2011-01-19 13:00:00,37.03,37.07,36.98,37.04,145800.0,33.1075,33.1433,33.0628,33.1164,145800.0
2011-01-19 13:30:00,37.04,37.12,37.02,37.09,339200.0,33.1164,33.188,33.0986,33.1611,339200.0
2011-01-19 14:00:00,37.09,37.13,37.05,37.1,164800.0,33.1611,33.1969,33.1254,33.1701,164800.0
2011-01-19 14:30:00,37.1,37.13,36.98,37.02,185600.0,33.1701,33.1969,33.0628,33.0986,185600.0
2011-01-19 15:00:00,37.02,37.26,37.02,37.24,598600.0,33.0986,33.3131,33.0986,33.2953,598600.0
2011-01-19 15:30:00,37.24,37.32,37.18,37.28,663800.0,33.2953,33.3668,33.2416,33.331,663800.0
2011-01-20 09:30:00,37.06,37.34,36.9,37.01,401000.0,33.1343,33.3847,32.9913,33.0896,401000.0
2011-01-20 10:00:00,37.02,37.09,36.92,37.04,333400.0,33.0986,33.1611,33.0092,33.1164,333400.0
2011-01-20 10:30:00,37.04,37.11,36.75,36.78,245400.0,33.1164,33.179,32.8572,32.884,245400.0
2011-01-20 11:00:00,36.78,36.86,36.72,36.81,243400.0,32.884,32.9555,32.8303,32.9108,243400.0
2011-01-20 11:30:00,36.8,36.89,36.75,36.8,166400.0,32.9019,32.9823,32.8572,32.9019,166400.0
2011-01-20 12:00:00,36.8,36.8,36.65,36.71,174800.0,32.9019,32.9019,32.7678,32.8214,174800.0
2011-01-20 12:30:00,36.71,36.72,36.63,36.7,215000.0,32.8214,32.8303,32.7499,32.8125,215000.0
2011-01-20 13:00:00,36.7,36.77,36.66,36.71,165800.0,32.8125,32.875,32.7767,32.8214,165800.0
2011-01-20 13:30:00,36.7,36.74,36.68,36.7,128600.0,32.8125,32.8482,32.7946,32.8125,128600.0
2011-01-20 14:00:00,36.7,36.84,36.69,36.81,317000.0,32.8125,32.9376,32.8035,32.9108,317000.0
2011-01-20 14:30:00,36.82,36.99,36.82,36.97,290400.0,32.9197,33.0717,32.9197,33.0539,290400.0
2011-01-20 15:00:00,36.97,36.99,36.85,36.86,330800.0,33.0539,33.0717,32.9466,32.9555,330800.0
2011-01-20 15:30:00,36.86,36.91,36.75,36.81,889400.0,32.9555,33.0002,32.8572,32.9108,889400.0
2011-01-21 09:30:00,36.92,37.27,36.9,36.99,918400.0,33.0092,33.3221,32.9913,33.0717,918400.0
2011-01-21 10:00:00,36.99,37.09,36.78,36.79,225600.0,33.0717,33.1611,32.884,32.8929,225600.0
2011-01-21 10:30:00,36.78,37.02,36.78,36.93,135000.0,32.884,33.0986,32.884,33.0181,135000.0
2011-01-21 11:00:00,36.94,37.0,36.83,36.86,210800.0,33.027,33.0807,32.9287,32.9555,210800.0
2011-01-21 11:30:00,36.87,36.93,36.65,36.68,179800.0,32.9644,33.0181,32.7678,32.7946,179800.0
2011-01-21 12:00:00,36.68,36.69,36.56,36.62,213000.0,32.7946,32.8035,32.6873,32.7409,213000.0
2011-01-21 12:30:00,36.63,36.63,36.52,36.56,190400.0,32.7499,32.7499,32.6515,32.6873,190400.0
2011-01-21 13:00:00,36.57,36.58,36.45,36.46,319000.0,32.6962,32.7052,32.5889,32.5979,319000.0
2011-01-21 13:30:00,36.46,36.57,36.44,36.56,253200.0,32.5979,32.6962,32.58,32.6873,253200.0
2011-01-21 14:00:00,36.58,36.61,36.52,36.59,177200.0,32.7052,32.732,32.6515,32.7141,177200.0
2011-01-21 14:30:00,36.59,36.64,36.57,36.6,193800.0,32.7141,32.7588,32.6962,32.723,193800.0
2011-01-21 15:00:00,36.61,36.67,36.52,36.53,334000.0,32.732,32.7856,32.6515,32.6605,334000.0
2011-01-21 15:30:00,36.53,36.56,36.48,36.55,597800.0,32.6605,32.6873,32.6158,32.6783,597800.0
2011-01-24 09:30:00,36.57,36.9,36.57,36.73,432400.0,32.6962,32.9913,32.6962,32.8393,432400.0
2011-01-24 10:00:00,36.73,36.85,36.58,36.78,316800.0,32.8393,32.9466,32.7052,32.884,316800.0
2011-01-24 10:30:00,36.79,36.9,36.71,36.77,282600.0,32.8929,32.9913,32.8214,32.875,282600.0
2011-01-24 11:00:00,36.76,37.05,36.74,37.02,303200.0,32.8661,33.1254,32.8482,33.0986,303200.0
2011-01-24 11:30:00,37.02,37.08,37.0,37.05,233400.0,33.0986,33.1522,33.0807,33.1254,233400.0
2011-01-24 12:00:00,37.06,37.2,37.05,37.13,236000.0,33.1343,33.2595,33.1254,33.1969,236000.0
2011-01-24 12:30:00,37.13,37.13,37.02,37.05,206200.0,33.1969,33.1969,33.0986,33.1254,206200.0
2011-01-24 13:00:00,37.05,37.1,37.01,37.02,179800.0,33.1254,33.1701,33.0896,33.0986,179800.0
2011-01-24 13:30:00,37.02,37.1,36.99,37.02,191400.0,33.0986,33.1701,33.0717,33.0986,191400.0
2011-01-24 14:00:00,37.02,37.21,37.01,37.21,249200.0,33.0986,33.2684,33.0896,33.2684,249200.0
2011-01-24 14:30:00,37.21,37.29,37.13,37.14,290200.0,33.2684,33.34,33.1969,33.2058,290200.0
2011-01-24 15:00:00,37.15,37.19,37.1,37.1,228800.0,33.2148,33.2506,33.1701,33.1701,228800.0
2011-01-24 15:30:00,37.1,37.16,37.08,37.13,605600.0,33.1701,33.2237,33.1522,33.1969,605600.0
2011-01-25 09:30:00,36.88,36.9,36.42,36.57,345600.0,32.9734,32.9913,32.5621,32.6962,345600.0
2011-01-25 10:00:00,36.58,36.73,36.44,36.5,324600.0,32.7052,32.8393,32.58,32.6336,324600.0
2011-01-25 10:30:00,36.5,36.66,36.5,36.59,121200.0,32.6336,32.7767,32.6336,32.7141,121200.0
2011-01-25 11:00:00,36.58,36.6,36.36,36.38,194200.0,32.7052,32.723,32.5085,32.5264,194200.0
2011-01-25 11:30:00,36.4,36.55,36.38,36.52,161400.0,32.5442,32.6783,32.5264,32.6515,161400.0
2011-01-25 12:00:00,36.52,36.68,36.52,36.65,100200.0,32.6515,32.7946,32.6515,32.7678,100200.0
2011-01-25 12:30:00,36.63,36.71,36.59,36.64,69000.0,32.7499,32.8214,32.7141,32.7588,69000.0
2011-01-25 13:00:00,36.63,36.64,36.47,36.52,120600.0,32.7499,32.7588,32.6068,32.6515,120600.0
2011-01-25 13:30:00,36.52,36.55,36.47,36.51,95000.0,32.6515,32.6783,32.6068,32.6426,95000.0
2011-01-25 14:00:00,36.52,36.52,36.29,36.33,212800.0,32.6515,32.6515,32.4459,32.4816,212800.0
2011-01-25 14:30:00,36.31,36.44,36.29,36.38,168800.0,32.4638,32.58,32.4459,32.5264,168800.0
2011-01-25 15:00:00,36.38,36.51,36.38,36.5,272400.0,32.5264,32.6426,32.5264,32.6336,272400.0
2011-01-25 15:30:00,36.5,36.68,36.46,36.67,568400.0,32.6336,32.7946,32.5979,32.7856,568400.0
2011-01-26 09:30:00,36.63,36.74,36.48,36.6,511000.0,32.7499,32.8482,32.6158,32.723,511000.0
2011-01-26 10:00:00,36.64,36.68,36.55,36.64,453600.0,32.7588,32.7946,32.6783,32.7588,453600.0
2011-01-26 10:30:00,36.64,36.69,36.56,36.57,278800.0,32.7588,32.8035,32.6873,32.6962,278800.0
2011-01-26 11:00:00,36.57,36.66,36.51,36.52,286400.0,32.6962,32.7767,32.6426,32.6515,286400.0
2011-01-26 11:30:00,36.52,36.56,36.43,36.55,195800.0,32.6515,32.6873,32.5711,32.6783,195800.0
2011-01-26 12:00:00,36.54,36.57,36.52,36.55,476800.0,32.6694,32.6962,32.6515,32.6783,476800.0
2011-01-26 12:30:00,36.56,36.69,36.56,36.63,218800.0,32.6873,32.8035,32.6873,32.7499,218800.0
2011-01-26 13:00:00,36.63,36.68,36.58,36.59,445400.0,32.7499,32.7946,32.7052,32.7141,445400.0
2011-01-26 13:30:00,36.6,36.67,36.58,36.63,408000.0,32.723,32.7856,32.7052,32.7499,408000.0
2011-01-26 14:00:00,36.63,36.74,36.61,36.7,374400.0,32.7499,32.8482,32.732,32.8125,374400.0
2011-01-26 14:30:00,36.7,36.81,36.63,36.79,165400.0,32.8125,32.9108,32.7499,32.8929,165400.0
2011-01-26 15:00:00,36.8,36.84,36.66,36.71,522600.0,32.9019,32.9376,32.7767,32.8214,522600.0
2011-01-26 15:30:00,36.71,36.76,36.59,36.63,901400.0,32.8214,32.8661,32.7141,32.7499,901400.0
2011-01-27 09:30:00,36.62,36.7,36.5,36.58,454000.0,32.7409,32.8125,32.6336,32.7052,454000.0
2011-01-27 10:00:00,36.58,36.72,36.58,36.68,624600.0,32.7052,32.8303,32.7052,32.7946,624600.0
2011-01-27 10:30:00,36.67,36.69,36.56,36.6,158000.0,32.7856,32.8035,32.6873,32.723,158000.0
2011-01-27 11:00:00,36.6,36.6,36.5,36.57,161400.0,32.723,32.723,32.6336,32.6962,161400.0
2011-01-27 11:30:00,36.57,36.63,36.56,36.61,146600.0,32.6962,32.7499,32.6873,32.732,146600.0
2011-01-27 12:00:00,36.61,36.64,36.6,36.63,144000.0,32.732,32.7588,32.723,32.7499,144000.0
2011-01-27 12:30:00,36.63,36.73,36.63,36.69,458000.0,32.7499,32.8393,32.7499,32.8035,458000.0
2011-01-27 13:00:00,36.69,36.74,36.67,36.7,90000.0,32.8035,32.8482,32.7856,32.8125,90000.0
2011-01-27 13:30:00,36.7,36.7,36.63,36.63,74800.0,32.8125,32.8125,32.7499,32.7499,74800.0
2011-01-27 14:00:00,36.64,36.65,36.52,36.53,73800.0,32.7588,32.7678,32.6515,32.6605,73800.0
2011-01-27 14:30:00,36.54,36.65,36.54,36.63,138200.0,32.6694,32.7678,32.6694,32.7499,138200.0
2011-01-27 15:00:00,36.64,36.7,36.62,36.69,315600.0,32.7588,32.8125,32.7409,32.8035,315600.0
2011-01-27 15:30:00,36.69,36.7,36.54,36.59,387600.0,32.8035,32.8125,32.6694,32.7141,387600.0
2011-01-28 09:30:00,36.67,36.73,36.52,36.58,374400.0,32.7856,32.8393,32.6515,32.7052,374400.0
2011-01-28 10:00:00,36.59,36.72,36.35,36.49,203600.0,32.7141,32.8303,32.4995,32.6247,203600.0
2011-01-28 10:30:00,36.46,36.47,36.17,36.21,211800.0,32.5979,32.6068,32.3386,32.3744,211800.0
2011-01-28 11:00:00,36.2,36.2,35.98,36.02,542400.0,32.3654,32.3654,32.1687,32.2045,542400.0
2011-01-28 11:30:00,36.02,36.05,35.52,35.55,446000.0,32.2045,32.2313,31.7574,31.7843,446000.0
2011-01-28 12:00:00,35.57,35.73,35.33,35.7,615800.0,31.8022,31.9452,31.5876,31.9184,615800.0
2011-01-28 12:30:00,35.69,35.78,35.66,35.73,144000.0,31.9094,31.9899,31.8826,31.9452,144000.0
2011-01-28 13:00:00,35.74,35.75,35.55,35.58,135600.0,31.9541,31.9631,31.7843,31.8111,135600.0
2011-01-28 13:30:00,35.58,35.79,35.56,35.79,173400.0,31.8111,31.9988,31.7932,31.9988,173400.0
2011-01-28 14:00:00,35.79,35.83,35.74,35.81,203400.0,31.9988,32.0346,31.9541,32.0167,203400.0
2011-01-28 14:30:00,35.81,35.94,35.8,35.88,221600.0,32.0167,32.133,32.0078,32.0793,221600.0
2011-01-28 15:00:00,35.88,35.91,35.73,35.74,262400.0,32.0793,32.1061,31.9452,31.9541,262400.0
2011-01-28 15:30:00,35.73,35.83,35.67,35.82,505800.0,31.9452,32.0346,31.8916,32.0257,505800.0
2011-01-31 09:30:00,35.98,36.31,35.87,36.22,533000.0,32.1687,32.4638,32.0704,32.3833,533000.0
2011-01-31 10:00:00,36.24,36.42,36.2,36.4,207600.0,32.4012,32.5621,32.3654,32.5442,207600.0
2011-01-31 10:30:00,36.38,36.49,36.35,36.48,182800.0,32.5264,32.6247,32.4995,32.6158,182800.0
2011-01-31 11:00:00,36.47,36.6,36.46,36.6,109400.0,32.6068,32.723,32.5979,32.723,109400.0
2011-01-31 11:30:00,36.59,36.61,36.53,36.57,181200.0,32.7141,32.732,32.6605,32.6962,181200.0
2011-01-31 12:00:00,36.59,36.8,36.57,36.8,195400.0,32.7141,32.9019,32.6962,32.9019,195400.0
2011-01-31 12:30:00,36.8,36.82,36.7,36.76,145800.0,32.9019,32.9197,32.8125,32.8661,145800.0
2011-01-31 13:00:00,36.76,36.79,36.66,36.66,232400.0,32.8661,32.8929,32.7767,32.7767,232400.0
2011-01-31 13:30:00,36.66,36.71,36.58,36.62,302400.0,32.7767,32.8214,32.7052,32.7409,302400.0
2011-01-31 14:00:00,36.62,36.67,36.51,36.51,156600.0,32.7409,32.7856,32.6426,32.6426,156600.0
2011-01-31 14:30:00,36.5,36.52,36.34,36.34,361600.0,32.6336,32.6515,32.4906,32.4906,361600.0
2011-01-31 15:00:00,36.35,36.45,36.33,36.39,256800.0,32.4995,32.5889,32.4816,32.5353,256800.0
2011-01-31 15:30:00,36.38,36.52,36.37,36.47,601800.0,32.5264,32.6515,32.5174,32.6068,601800.0
2011-02-01 09:30:00,36.68,37.07,36.66,37.04,434800.0,32.7946,33.1433,32.7767,33.1164,434800.0
2011-02-01 10:00:00,37.04,37.25,36.95,37.22,705400.0,33.1164,33.3042,33.036,33.2774,705400.0
2011-02-01 10:30:00,37.23,37.46,37.2,37.31,507600.0,33.2863,33.4919,33.2595,33.3578,507600.0
2011-02-01 11:00:00,37.32,37.34,37.08,37.1,456800.0,33.3668,33.3847,33.1522,33.1701,456800.0
2011-02-01 11:30:00,37.1,37.32,37.08,37.24,291600.0,33.1701,33.3668,33.1522,33.2953,291600.0
2011-02-01 12:00:00,37.23,37.62,37.23,37.57,516200.0,33.2863,33.635,33.2863,33.5903,516200.0
2011-02-01 12:30:00,37.57,37.63,37.51,37.58,474000.0,33.5903,33.6439,33.5367,33.5992,474000.0
2011-02-01 13:00:00,37.57,37.6,37.5,37.58,168000.0,33.5903,33.6171,33.5277,33.5992,168000.0
2011-02-01 13:30:00,37.57,37.59,37.52,37.56,190600.0,33.5903,33.6082,33.5456,33.5814,190600.0
2011-02-01 14:00:00,37.56,37.59,37.51,37.57,148600.0,33.5814,33.6082,33.5367,33.5903,148600.0
2011-02-01 14:30:00,37.58,37.68,37.55,37.65,395200.0,33.5992,33.6886,33.5724,33.6618,395200.0
2011-02-01 15:00:00,37.65,37.71,37.62,37.68,293200.0,33.6618,33.7155,33.635,33.6886,293200.0
2011-02-01 15:30:00,37.69,37.75,37.65,37.68,897200.0,33.6976,33.7512,33.6618,33.6886,897200.0
2011-02-02 09:30:00,37.52,38.02,37.48,37.76,1086000.0,33.5456,33.9926,33.5098,33.7602,1086000.0
2011-02-02 10:00:00,37.74,37.86,37.49,37.85,582200.0,33.7423,33.8496,33.5188,33.8406,582200.0
2011-02-02 10:30:00,37.85,37.9,37.8,37.85,124400.0,33.8406,33.8853,33.7959,33.8406,124400.0
2011-02-02 11:00:00,37.85,37.89,37.74,37.87,171600.0,33.8406,33.8764,33.7423,33.8585,171600.0
2011-02-02 11:30:00,37.87,37.95,37.83,37.93,294800.0,33.8585,33.93,33.8228,33.9122,294800.0
2011-02-02 12:00:00,37.93,37.94,37.87,37.88,160000.0,33.9122,33.9211,33.8585,33.8675,160000.0
2011-02-02 12:30:00,37.88,37.94,37.83,37.94,335600.0,33.8675,33.9211,33.8228,33.9211,335600.0
2011-02-02 13:00:00,37.93,37.95,37.88,37.89,210600.0,33.9122,33.93,33.8675,33.8764,210600.0
2011-02-02 13:30:00,37.88,37.97,37.88,37.92,301800.0,33.8675,33.9479,33.8675,33.9032,301800.0
2011-02-02 14:00:00,37.91,37.92,37.86,37.9,235600.0,33.8943,33.9032,33.8496,33.8853,235600.0
2011-02-02 14:30:00,37.9,37.96,37.85,37.95,212200.0,33.8853,33.939,33.8406,33.93,212200.0
2011-02-02 15:00:00,37.96,38.07,37.93,37.95,363600.0,33.939,34.0373,33.9122,33.93,363600.0
2011-02-02 15:30:00,37.96,38.08,37.89,38.08,751400.0,33.939,34.0463,33.8764,34.0463,751400.0
2011-02-03 09:30:00,38.0,38.24,37.81,38.02,1136600.0,33.9747,34.1893,33.8049,33.9926,1136600.0
2011-02-03 10:00:00,38.04,38.1,37.52,37.6,623800.0,34.0105,34.0642,33.5456,33.6171,623800.0
2011-02-03 10:30:00,37.6,37.72,37.55,37.68,295200.0,33.6171,33.7244,33.5724,33.6886,295200.0
2011-02-03 11:00:00,37.69,37.71,37.38,37.48,623800.0,33.6976,33.7155,33.4204,33.5098,623800.0
2011-02-03 11:30:00,37.47,37.74,37.47,37.6,332400.0,33.5009,33.7423,33.5009,33.6171,332400.0
2011-02-03 12:00:00,37.6,37.69,37.58,37.59,169200.0,33.6171,33.6976,33.5992,33.6082,169200.0
2011-02-03 12:30:00,37.59,37.6,37.43,37.58,346000.0,33.6082,33.6171,33.4651,33.5992,346000.0
2011-02-03 13:00:00,37.58,37.59,37.46,37.49,206600.0,33.5992,33.6082,33.4919,33.5188,206600.0
2011-02-03 13:30:00,37.49,37.51,37.45,37.49,170400.0,33.5188,33.5367,33.483,33.5188,170400.0
2011-02-03 14:00:00,37.5,37.51,37.43,37.46,224000.0,33.5277,33.5367,33.4651,33.4919,224000.0
2011-02-03 14:30:00,37.46,37.47,37.38,37.42,356800.0,33.4919,33.5009,33.4204,33.4562,356800.0
2011-02-03 15:00:00,37.43,37.5,37.41,37.45,586600.0,33.4651,33.5277,33.4472,33.483,586600.0
2011-02-03 15:30:00,37.45,37.5,37.43,37.43,598200.0,33.483,33.5277,33.4651,33.4651,598200.0
2011-02-04 09:30:00,37.54,37.6,37.32,37.41,745800.0,33.5635,33.6171,33.3668,33.4472,745800.0
2011-02-04 10:00:00,37.4,37.53,37.27,37.28,670000.0,33.4383,33.5545,33.3221,33.331,670000.0
2011-02-04 10:30:00,37.28,37.31,37.01,37.13,465800.0,33.331,33.3578,33.0896,33.1969,465800.0
2011-02-04 11:00:00,37.11,37.24,37.01,37.17,561000.0,33.179,33.2953,33.0896,33.2327,561000.0
2011-02-04 11:30:00,37.17,37.27,37.15,37.21,332800.0,33.2327,33.3221,33.2148,33.2684,332800.0
2011-02-04 12:00:00,37.2,37.28,37.19,37.24,291000.0,33.2595,33.331,33.2506,33.2953,291000.0
2011-02-04 12:30:00,37.25,37.45,37.22,37.45,379600.0,33.3042,33.483,33.2774,33.483,379600.0
2011-02-04 13:00:00,37.45,37.49,37.39,37.48,657600.0,33.483,33.5188,33.4294,33.5098,657600.0
2011-02-04 13:30:00,37.48,37.67,37.47,37.66,304400.0,33.5098,33.6797,33.5009,33.6708,304400.0
2011-02-04 14:00:00,37.66,37.72,37.59,37.7,423400.0,33.6708,33.7244,33.6082,33.7065,423400.0
2011-02-04 14:30:00,37.69,37.7,37.64,37.68,519200.0,33.6976,33.7065,33.6529,33.6886,519200.0
2011-02-04 15:00:00,37.68,37.75,37.68,37.71,400600.0,33.6886,33.7512,33.6886,33.7155,400600.0
2011-02-04 15:30:00,37.71,37.8,37.67,37.7,791600.0,33.7155,33.7959,33.6797,33.7065,791600.0
2011-02-07 09:30:00,37.08,38.22,36.82,37.52,1827200.0,33.1522,34.1714,32.9197,33.5456,1827200.0
2011-02-07 10:00:00,37.51,37.6,37.3,37.47,698400.0,33.5367,33.6171,33.3489,33.5009,698400.0
2011-02-07 10:30:00,37.47,37.67,37.47,37.62,327200.0,33.5009,33.6797,33.5009,33.635,327200.0
2011-02-07 11:00:00,37.62,37.82,37.53,37.67,414800.0,33.635,33.8138,33.5545,33.6797,414800.0
2011-02-07 11:30:00,37.67,37.82,37.55,37.6,287400.0,33.6797,33.8138,33.5724,33.6171,287400.0
2011-02-07 12:00:00,37.6,37.63,37.51,37.52,271400.0,33.6171,33.6439,33.5367,33.5456,271400.0
2011-02-07 12:30:00,37.52,37.55,37.49,37.51,474000.0,33.5456,33.5724,33.5188,33.5367,474000.0
2011-02-07 13:00:00,37.51,37.58,37.48,37.52,412400.0,33.5367,33.5992,33.5098,33.5456,412400.0
2011-02-07 13:30:00,37.52,37.52,37.3,37.31,440800.0,33.5456,33.5456,33.3489,33.3578,440800.0
2011-02-07 14:00:00,37.31,37.46,37.27,37.45,420400.0,33.3578,33.4919,33.3221,33.483,420400.0
2011-02-07 14:30:00,37.45,37.49,37.31,37.4,471600.0,33.483,33.5188,33.3578,33.4383,471600.0
2011-02-07 15:00:00,37.39,37.4,37.11,37.19,592800.0,33.4294,33.4383,33.179,33.2506,592800.0
2011-02-07 15:30:00,37.19,37.5,37.17,37.35,1018800.0,33.2506,33.5277,33.2327,33.3936,1018800.0
2011-02-08 09:30:00,37.54,37.54,36.98,37.13,506600.0,33.5635,33.5635,33.0628,33.1969,506600.0
2011-02-08 10:00:00,37.14,37.35,37.09,37.31,273600.0,33.2058,33.3936,33.1611,33.3578,273600.0
2011-02-08 10:30:00,37.3,37.37,37.27,37.32,186400.0,33.3489,33.4115,33.3221,33.3668,186400.0
2011-02-08 11:00:00,37.31,37.46,37.26,37.45,210800.0,33.3578,33.4919,33.3131,33.483,210800.0
2011-02-08 11:30:00,37.47,37.65,37.47,37.65,286800.0,33.5009,33.6618,33.5009,33.6618,286800.0
2011-02-08 12:00:00,37.65,37.69,37.6,37.63,148000.0,33.6618,33.6976,33.6171,33.6439,148000.0
2011-02-08 12:30:00,37.63,37.63,37.58,37.63,225000.0,33.6439,33.6439,33.5992,33.6439,225000.0
2011-02-08 13:00:00,37.63,37.74,37.6,37.69,252200.0,33.6439,33.7423,33.6171,33.6976,252200.0
2011-02-08 13:30:00,37.69,37.77,37.64,37.69,273800.0,33.6976,33.7691,33.6529,33.6976,273800.0
2011-02-08 14:00:00,37.69,37.72,37.63,37.72,185200.0,33.6976,33.7244,33.6439,33.7244,185200.0
2011-02-08 14:30:00,37.72,37.81,37.7,37.77,597400.0,33.7244,33.8049,33.7065,33.7691,597400.0
2011-02-08 15:00:00,37.77,37.99,37.75,37.99,519600.0,33.7691,33.9658,33.7512,33.9658,519600.0
2011-02-08 15:30:00,37.99,38.54,37.98,38.37,2071600.0,33.9658,34.4575,33.9569,34.3056,2071600.0
2011-02-09 09:30:00,38.1,38.21,37.83,37.9,879000.0,34.0642,34.1625,33.8228,33.8853,879000.0
2011-02-09 10:00:00,37.88,37.88,37.6,37.69,382200.0,33.8675,33.8675,33.6171,33.6976,382200.0
2011-02-09 10:30:00,37.69,37.73,37.6,37.6,247000.0,33.6976,33.7333,33.6171,33.6171,247000.0
2011-02-09 11:00:00,37.6,37.61,37.37,37.4,406600.0,33.6171,33.6261,33.4115,33.4383,406600.0
2011-02-09 11:30:00,37.41,37.48,37.37,37.44,234400.0,33.4472,33.5098,33.4115,33.4741,234400.0
2011-02-09 12:00:00,37.44,37.45,37.3,37.33,203800.0,33.4741,33.483,33.3489,33.3757,203800.0
2011-02-09 12:30:00,37.33,37.42,37.33,37.34,253800.0,33.3757,33.4562,33.3757,33.3847,253800.0
2011-02-09 13:00:00,37.35,37.45,37.35,37.38,182200.0,33.3936,33.483,33.3936,33.4204,182200.0
2011-02-09 13:30:00,37.38,37.38,37.31,37.33,238800.0,33.4204,33.4204,33.3578,33.3757,238800.0
2011-02-09 14:00:00,37.32,37.33,37.12,37.17,313000.0,33.3668,33.3757,33.188,33.2327,313000.0
2011-02-09 14:30:00,37.16,37.2,37.08,37.17,596400.0,33.2237,33.2595,33.1522,33.2327,596400.0
2011-02-09 15:00:00,37.17,37.24,37.08,37.08,415200.0,33.2327,33.2953,33.1522,33.1522,415200.0
2011-02-09 15:30:00,37.08,37.13,37.01,37.12,759800.0,33.1522,33.1969,33.0896,33.188,759800.0
2011-02-10 09:30:00,36.88,37.18,36.8,36.95,444600.0,32.9734,33.2416,32.9019,33.036,444600.0
2011-02-10 10:00:00,36.95,37.38,36.92,37.26,313000.0,33.036,33.4204,33.0092,33.3131,313000.0
2011-02-10 10:30:00,37.27,37.5,37.27,37.49,283200.0,33.3221,33.5277,33.3221,33.5188,283200.0
2011-02-10 11:00:00,37.48,37.66,37.46,37.63,247400.0,33.5098,33.6708,33.4919,33.6439,247400.0
2011-02-10 11:30:00,37.63,37.67,37.59,37.65,150200.0,33.6439,33.6797,33.6082,33.6618,150200.0
2011-02-10 12:00:00,37.65,37.67,37.59,37.6,234400.0,33.6618,33.6797,33.6082,33.6171,234400.0
2011-02-10 12:30:00,37.6,37.64,37.45,37.47,215800.0,33.6171,33.6529,33.483,33.5009,215800.0
2011-02-10 13:00:00,37.46,37.58,37.46,37.54,141400.0,33.4919,33.5992,33.4919,33.5635,141400.0
2011-02-10 13:30:00,37.53,37.67,37.52,37.6,182000.0,33.5545,33.6797,33.5456,33.6171,182000.0
2011-02-10 14:00:00,37.6,37.67,37.58,37.62,195000.0,33.6171,33.6797,33.5992,33.635,195000.0
2011-02-10 14:30:00,37.62,37.69,37.59,37.65,189600.0,33.635,33.6976,33.6082,33.6618,189600.0
2011-02-10 15:00:00,37.65,37.66,37.49,37.58,300000.0,33.6618,33.6708,33.5188,33.5992,300000.0
2011-02-10 15:30:00,37.58,37.69,37.5,37.67,693000.0,33.5992,33.6976,33.5277,33.6797,693000.0
2011-02-11 09:30:00,37.55,37.6,37.19,37.24,258800.0,33.5724,33.6171,33.2506,33.2953,258800.0
2011-02-11 10:00:00,37.24,37.38,37.17,37.3,301600.0,33.2953,33.4204,33.2327,33.3489,301600.0
2011-02-11 10:30:00,37.3,37.45,37.29,37.42,174200.0,33.3489,33.483,33.34,33.4562,174200.0
2011-02-11 11:00:00,37.42,37.54,37.41,37.49,178400.0,33.4562,33.5635,33.4472,33.5188,178400.0
2011-02-11 11:30:00,37.49,37.52,37.43,37.46,217000.0,33.5188,33.5456,33.4651,33.4919,217000.0
2011-02-11 12:00:00,37.46,37.53,37.46,37.49,147000.0,33.4919,33.5545,33.4919,33.5188,147000.0
2011-02-11 12:30:00,37.49,37.51,37.48,37.5,119000.0,33.5188,33.5367,33.5098,33.5277,119000.0
2011-02-11 13:00:00,37.5,37.54,37.49,37.52,125200.0,33.5277,33.5635,33.5188,33.5456,125200.0
2011-02-11 13:30:00,37.52,37.54,37.51,37.53,184800.0,33.5456,33.5635,33.5367,33.5545,184800.0
2011-02-11 14:00:00,37.52,37.62,37.51,37.6,224600.0,33.5456,33.635,33.5367,33.6171,224600.0
2011-02-11 14:30:00,37.6,37.72,37.59,37.71,232800.0,33.6171,33.7244,33.6082,33.7155,232800.0
2011-02-11 15:00:00,37.7,37.77,37.69,37.74,237200.0,33.7065,33.7691,33.6976,33.7423,237200.0
2011-02-11 15:30:00,37.73,37.77,37.69,37.75,612200.0,33.7333,33.7691,33.6976,33.7512,612200.0
2011-02-14 09:30:00,37.68,38.07,37.66,37.96,629000.0,33.6886,34.0373,33.6708,33.939,629000.0
2011-02-14 10:00:00,37.98,38.08,37.88,38.06,195000.0,33.9569,34.0463,33.8675,34.0284,195000.0
2011-02-14 10:30:00,38.08,38.15,38.0,38.08,228800.0,34.0463,34.1089,33.9747,34.0463,228800.0
2011-02-14 11:00:00,38.08,38.08,37.92,37.93,152800.0,34.0463,34.0463,33.9032,33.9122,152800.0
2011-02-14 11:30:00,37.93,37.98,37.84,37.98,148200.0,33.9122,33.9569,33.8317,33.9569,148200.0
2011-02-14 12:00:00,37.97,38.04,37.91,37.99,124400.0,33.9479,34.0105,33.8943,33.9658,124400.0
2011-02-14 12:30:00,37.97,38.03,37.95,37.97,84800.0,33.9479,34.0016,33.93,33.9479,84800.0
2011-02-14 13:00:00,37.96,38.0,37.93,37.99,116200.0,33.939,33.9747,33.9122,33.9658,116200.0
2011-02-14 13:30:00,37.98,38.01,37.96,37.98,119600.0,33.9569,33.9837,33.939,33.9569,119600.0
2011-02-14 14:00:00,37.99,38.03,37.95,38.02,155000.0,33.9658,34.0016,33.93,33.9926,155000.0
2011-02-14 14:30:00,38.02,38.02,37.97,38.01,129800.0,33.9926,33.9926,33.9479,33.9837,129800.0
2011-02-14 15:00:00,38.01,38.09,38.01,38.08,302600.0,33.9837,34.0552,33.9837,34.0463,302600.0
2011-02-14 15:30:00,38.08,38.2,38.07,38.19,683200.0,34.0463,34.1536,34.0373,34.1446,683200.0
2011-02-15 09:30:00,38.02,38.36,37.95,38.36,533600.0,33.9926,34.2966,33.93,34.2966,533600.0
2011-02-15 10:00:00,38.36,38.4,38.22,38.33,589400.0,34.2966,34.3324,34.1714,34.2698,589400.0
2011-02-15 10:30:00,38.34,38.44,38.25,38.26,382200.0,34.2787,34.3681,34.1983,34.2072,382200.0
2011-02-15 11:00:00,38.26,38.27,38.13,38.19,227000.0,34.2072,34.2161,34.091,34.1446,227000.0
2011-02-15 11:30:00,38.18,38.22,38.17,38.18,114800.0,34.1357,34.1714,34.1267,34.1357,114800.0
2011-02-15 12:00:00,38.18,38.24,38.09,38.2,166400.0,34.1357,34.1893,34.0552,34.1536,166400.0
2011-02-15 12:30:00,38.2,38.29,38.18,38.26,149600.0,34.1536,34.234,34.1357,34.2072,149600.0
2011-02-15 13:00:00,38.25,38.26,38.17,38.24,146400.0,34.1983,34.2072,34.1267,34.1893,146400.0
2011-02-15 13:30:00,38.24,38.24,38.18,38.2,122000.0,34.1893,34.1893,34.1357,34.1536,122000.0
2011-02-15 14:00:00,38.2,38.22,38.13,38.16,299600.0,34.1536,34.1714,34.091,34.1178,299600.0
2011-02-15 14:30:00,38.15,38.23,38.13,38.21,180000.0,34.1089,34.1804,34.091,34.1625,180000.0
2011-02-15 15:00:00,38.2,38.26,38.19,38.22,224000.0,34.1536,34.2072,34.1446,34.1714,224000.0
2011-02-15 15:30:00,38.22,38.25,38.17,38.25,545600.0,34.1714,34.1983,34.1267,34.1983,545600.0
2011-02-16 09:30:00,38.32,38.42,38.18,38.25,440600.0,34.2609,34.3503,34.1357,34.1983,440600.0
2011-02-16 10:00:00,38.25,38.44,38.22,38.29,218000.0,34.1983,34.3681,34.1714,34.234,218000.0
2011-02-16 10:30:00,38.29,38.4,38.26,38.34,217000.0,34.234,34.3324,34.2072,34.2787,217000.0
2011-02-16 11:00:00,38.35,38.35,38.2,38.24,201000.0,34.2877,34.2877,34.1536,34.1893,201000.0
2011-02-16 11:30:00,38.25,38.37,38.21,38.33,177800.0,34.1983,34.3056,34.1625,34.2698,177800.0
2011-02-16 12:00:00,38.34,38.34,38.09,38.09,214800.0,34.2787,34.2787,34.0552,34.0552,214800.0
2011-02-16 12:30:00,38.09,38.15,38.02,38.15,148400.0,34.0552,34.1089,33.9926,34.1089,148400.0
2011-02-16 13:00:00,38.14,38.21,38.13,38.14,131200.0,34.0999,34.1625,34.091,34.0999,131200.0
2011-02-16 13:30:00,38.13,38.29,38.13,38.29,134000.0,34.091,34.234,34.091,34.234,134000.0
2011-02-16 14:00:00,38.29,38.3,38.23,38.27,263200.0,34.234,34.243,34.1804,34.2161,263200.0
2011-02-16 14:30:00,38.26,38.36,38.24,38.31,250800.0,34.2072,34.2966,34.1893,34.2519,250800.0
2011-02-16 15:00:00,38.31,38.38,38.27,38.3,266800.0,34.2519,34.3145,34.2161,34.243,266800.0
2011-02-16 15:30:00,38.3,38.34,38.27,38.31,498000.0,34.243,34.2787,34.2161,34.2519,498000.0
2011-02-17 09:30:00,37.99,38.49,37.99,38.48,315200.0,33.9658,34.4128,33.9658,34.4039,315200.0
2011-02-17 10:00:00,38.48,38.5,38.29,38.46,219800.0,34.4039,34.4218,34.234,34.386,219800.0
2011-02-17 10:30:00,38.44,38.5,38.37,38.39,158200.0,34.3681,34.4218,34.3056,34.3234,158200.0
2011-02-17 11:00:00,38.42,38.55,38.38,38.55,107800.0,34.3503,34.4665,34.3145,34.4665,107800.0
2011-02-17 11:30:00,38.53,38.63,38.53,38.54,223200.0,34.4486,34.538,34.4486,34.4575,223200.0
2011-02-17 12:00:00,38.55,38.56,38.41,38.43,138000.0,34.4665,34.4754,34.3413,34.3592,138000.0
2011-02-17 12:30:00,38.44,38.54,38.43,38.47,139000.0,34.3681,34.4575,34.3592,34.395,139000.0
2011-02-17 13:00:00,38.47,38.49,38.45,38.47,225600.0,34.395,34.4128,34.3771,34.395,225600.0
2011-02-17 13:30:00,38.47,38.5,38.45,38.49,85000.0,34.395,34.4218,34.3771,34.4128,85000.0
2011-02-17 14:00:00,38.48,38.52,38.4,38.45,260600.0,34.4039,34.4397,34.3324,34.3771,260600.0
2011-02-17 14:30:00,38.44,38.52,38.42,38.5,140200.0,34.3681,34.4397,34.3503,34.4218,140200.0
2011-02-17 15:00:00,38.49,38.5,38.43,38.5,196000.0,34.4128,34.4218,34.3592,34.4218,196000.0
2011-02-17 15:30:00,38.49,38.52,38.41,38.44,386200.0,34.4128,34.4397,34.3413,34.3681,386200.0
2011-02-18 09:30:00,38.44,38.62,38.35,38.54,1171000.0,34.3681,34.5291,34.2877,34.4575,1171000.0
2011-02-18 10:00:00,38.54,38.54,38.2,38.26,343800.0,34.4575,34.4575,34.1536,34.2072,343800.0
2011-02-18 10:30:00,38.26,38.31,38.21,38.26,290200.0,34.2072,34.2519,34.1625,34.2072,290200.0
2011-02-18 11:00:00,38.25,38.28,38.23,38.27,238200.0,34.1983,34.2251,34.1804,34.2161,238200.0
2011-02-18 11:30:00,38.28,38.45,38.28,38.45,234200.0,34.2251,34.3771,34.2251,34.3771,234200.0
2011-02-18 12:00:00,38.45,38.5,38.41,38.48,241200.0,34.3771,34.4218,34.3413,34.4039,241200.0
2011-02-18 12:30:00,38.47,38.52,38.46,38.51,184800.0,34.395,34.4397,34.386,34.4307,184800.0
2011-02-18 13:00:00,38.51,38.6,38.48,38.58,283000.0,34.4307,34.5112,34.4039,34.4933,283000.0
2011-02-18 13:30:00,38.57,38.63,38.51,38.62,345400.0,34.4844,34.538,34.4307,34.5291,345400.0
2011-02-18 14:00:00,38.62,38.63,38.49,38.55,221200.0,34.5291,34.538,34.4128,34.4665,221200.0
2011-02-18 14:30:00,38.54,38.68,38.49,38.67,265600.0,34.4575,34.5827,34.4128,34.5738,265600.0
2011-02-18 15:00:00,38.67,38.72,38.62,38.7,337000.0,34.5738,34.6185,34.5291,34.6006,337000.0
2011-02-18 15:30:00,38.7,38.87,38.62,38.87,864400.0,34.6006,34.7526,34.5291,34.7526,864400.0
2011-02-22 09:30:00,38.35,38.44,37.98,38.19,794200.0,34.2877,34.3681,33.9569,34.1446,794200.0
2011-02-22 10:00:00,38.21,38.49,38.12,38.45,395600.0,34.1625,34.4128,34.082,34.3771,395600.0
2011-02-22 10:30:00,38.45,38.52,38.38,38.44,509600.0,34.3771,34.4397,34.3145,34.3681,509600.0
2011-02-22 11:00:00,38.44,38.51,38.26,38.32,391600.0,34.3681,34.4307,34.2072,34.2609,391600.0
2011-02-22 11:30:00,38.32,38.37,38.24,38.32,337600.0,34.2609,34.3056,34.1893,34.2609,337600.0
2011-02-22 12:00:00,38.32,38.37,38.24,38.26,178800.0,34.2609,34.3056,34.1893,34.2072,178800.0
2011-02-22 12:30:00,38.26,38.3,38.02,38.1,344400.0,34.2072,34.243,33.9926,34.0642,344400.0
2011-02-22 13:00:00,38.09,38.1,37.9,37.93,308200.0,34.0552,34.0642,33.8853,33.9122,308200.0
2011-02-22 13:30:00,37.93,37.93,37.73,37.82,253200.0,33.9122,33.9122,33.7333,33.8138,253200.0
2011-02-22 14:00:00,37.82,37.89,37.76,37.85,223600.0,33.8138,33.8764,33.7602,33.8406,223600.0
2011-02-22 14:30:00,37.85,38.03,37.85,37.95,209000.0,33.8406,34.0016,33.8406,33.93,209000.0
2011-02-22 15:00:00,37.95,37.98,37.78,37.82,295600.0,33.93,33.9569,33.7781,33.8138,295600.0
2011-02-22 15:30:00,37.82,37.87,37.74,37.77,669800.0,33.8138,33.8585,33.7423,33.7691,669800.0
2011-02-23 09:30:00,37.52,37.57,37.25,37.43,762000.0,33.5456,33.5903,33.3042,33.4651,762000.0
2011-02-23 10:00:00,37.43,37.58,37.27,37.55,472200.0,33.4651,33.5992,33.3221,33.5724,472200.0
2011-02-23 10:30:00,37.55,37.62,37.32,37.4,443200.0,33.5724,33.635,33.3668,33.4383,443200.0
2011-02-23 11:00:00,37.4,37.52,37.39,37.45,256200.0,33.4383,33.5456,33.4294,33.483,256200.0
2011-02-23 11:30:00,37.46,37.46,37.26,37.35,275600.0,33.4919,33.4919,33.3131,33.3936,275600.0
2011-02-23 12:00:00,37.35,37.35,37.06,37.06,289000.0,33.3936,33.3936,33.1343,33.1343,289000.0
2011-02-23 12:30:00,37.07,37.08,36.77,36.92,462400.0,33.1433,33.1522,32.875,33.0092,462400.0
2011-02-23 13:00:00,36.92,36.95,36.63,36.77,447600.0,33.0092,33.036,32.7499,32.875,447600.0
2011-02-23 13:30:00,36.78,36.89,36.69,36.85,273800.0,32.884,32.9823,32.8035,32.9466,273800.0
2011-02-23 14:00:00,36.85,37.02,36.84,36.99,483000.0,32.9466,33.0986,32.9376,33.0717,483000.0
2011-02-23 14:30:00,36.99,37.02,36.85,37.01,525200.0,33.0717,33.0986,32.9466,33.0896,525200.0
2011-02-23 15:00:00,37.02,37.15,37.01,37.03,539800.0,33.0986,33.2148,33.0896,33.1075,539800.0
2011-02-23 15:30:00,37.03,37.12,36.96,36.96,947800.0,33.1075,33.188,33.0449,33.0449,947800.0
2011-02-24 09:30:00,36.96,37.1,36.86,36.99,514800.0,33.0449,33.1701,32.9555,33.0717,514800.0
2011-02-24 10:00:00,36.99,37.33,36.92,37.24,395200.0,33.0717,33.3757,33.0092,33.2953,395200.0
2011-02-24 10:30:00,37.24,37.35,37.13,37.18,507000.0,33.2953,33.3936,33.1969,33.2416,507000.0
2011-02-24 11:00:00,37.2,37.42,37.17,37.38,368800.0,33.2595,33.4562,33.2327,33.4204,368800.0
2011-02-24 11:30:00,37.38,37.4,37.22,37.35,200800.0,33.4204,33.4383,33.2774,33.3936,200800.0
2011-02-24 12:00:00,37.36,37.36,37.13,37.15,359400.0,33.4025,33.4025,33.1969,33.2148,359400.0
2011-02-24 12:30:00,37.16,37.29,37.15,37.29,465600.0,33.2237,33.34,33.2148,33.34,465600.0
2011-02-24 13:00:00,37.28,37.28,37.08,37.19,512600.0,33.331,33.331,33.1522,33.2506,512600.0
2011-02-24 13:30:00,37.18,37.23,36.99,37.04,512800.0,33.2416,33.2863,33.0717,33.1164,512800.0
2011-02-24 14:00:00,37.04,37.28,37.03,37.21,293800.0,33.1164,33.331,33.1075,33.2684,293800.0
2011-02-24 14:30:00,37.2,37.35,37.15,37.27,329600.0,33.2595,33.3936,33.2148,33.3221,329600.0
2011-02-24 15:00:00,37.27,37.49,37.24,37.47,325800.0,33.3221,33.5188,33.2953,33.5009,325800.0
2011-02-24 15:30:00,37.47,37.55,37.44,37.47,648800.0,33.5009,33.5724,33.4741,33.5009,648800.0
2011-02-25 09:30:00,37.6,37.92,37.5,37.77,484400.0,33.6171,33.9032,33.5277,33.7691,484400.0
2011-02-25 10:00:00,37.8,38.08,37.77,38.01,241800.0,33.7959,34.0463,33.7691,33.9837,241800.0
2011-02-25 10:30:00,38.01,38.2,37.99,38.18,242000.0,33.9837,34.1536,33.9658,34.1357,242000.0
2011-02-25 11:00:00,38.16,38.22,38.1,38.14,256400.0,34.1178,34.1714,34.0642,34.0999,256400.0
2011-02-25 11:30:00,38.14,38.16,37.98,38.05,182400.0,34.0999,34.1178,33.9569,34.0195,182400.0
2011-02-25 12:00:00,38.03,38.18,38.01,38.17,120000.0,34.0016,34.1357,33.9837,34.1267,120000.0
2011-02-25 12:30:00,38.18,38.2,38.13,38.16,107600.0,34.1357,34.1536,34.091,34.1178,107600.0
2011-02-25 13:00:00,38.16,38.22,38.11,38.22,108200.0,34.1178,34.1714,34.0731,34.1714,108200.0
2011-02-25 13:30:00,38.22,38.25,38.16,38.19,97400.0,34.1714,34.1983,34.1178,34.1446,97400.0
2011-02-25 14:00:00,38.19,38.21,38.03,38.06,348600.0,34.1446,34.1625,34.0016,34.0284,348600.0
2011-02-25 14:30:00,38.07,38.13,38.01,38.11,229200.0,34.0373,34.091,33.9837,34.0731,229200.0
2011-02-25 15:00:00,38.12,38.22,38.08,38.17,332400.0,34.082,34.1714,34.0463,34.1267,332400.0
2011-02-25 15:30:00,38.17,38.3,38.13,38.26,578000.0,34.1267,34.243,34.091,34.2072,578000.0
2011-02-28 09:30:00,38.47,38.56,38.13,38.27,401600.0,34.395,34.4754,34.091,34.2161,401600.0
2011-02-28 10:00:00,38.26,38.41,38.15,38.3,193400.0,34.2072,34.3413,34.1089,34.243,193400.0
2011-02-28 10:30:00,38.3,38.35,38.17,38.31,162800.0,34.243,34.2877,34.1267,34.2519,162800.0
2011-02-28 11:00:00,38.32,38.32,38.06,38.06,118800.0,34.2609,34.2609,34.0284,34.0284,118800.0
2011-02-28 11:30:00,38.06,38.06,37.94,38.04,131600.0,34.0284,34.0284,33.9211,34.0105,131600.0
2011-02-28 12:00:00,38.04,38.05,37.98,37.99,90000.0,34.0105,34.0195,33.9569,33.9658,90000.0
2011-02-28 12:30:00,37.98,38.02,37.83,37.88,135800.0,33.9569,33.9926,33.8228,33.8675,135800.0
2011-02-28 13:00:00,37.88,37.97,37.83,37.93,162200.0,33.8675,33.9479,33.8228,33.9122,162200.0
2011-02-28 13:30:00,37.95,38.03,37.91,37.94,210400.0,33.93,34.0016,33.8943,33.9211,210400.0
2011-02-28 14:00:00,37.92,37.99,37.87,37.95,149400.0,33.9032,33.9658,33.8585,33.93,149400.0
2011-02-28 14:30:00,37.96,38.13,37.96,38.12,199200.0,33.939,34.091,33.939,34.082,199200.0
2011-02-28 15:00:00,38.11,38.25,38.06,38.24,286400.0,34.0731,34.1983,34.0284,34.1893,286400.0
2011-02-28 15:30:00,38.24,38.44,38.24,38.38,1076000.0,34.1893,34.3681,34.1893,34.3145,1076000.0
2011-03-01 09:30:00,38.52,38.63,38.22,38.33,453400.0,34.4397,34.538,34.1714,34.2698,453400.0
2011-03-01 10:00:00,38.32,38.41,37.92,37.94,326400.0,34.2609,34.3413,33.9032,33.9211,326400.0
2011-03-01 10:30:00,37.94,38.1,37.86,38.1,243600.0,33.9211,34.0642,33.8496,34.0642,243600.0
2011-03-01 11:00:00,38.1,38.16,37.89,37.89,235200.0,34.0642,34.1178,33.8764,33.8764,235200.0
2011-03-01 11:30:00,37.88,37.9,37.59,37.64,386400.0,33.8675,33.8853,33.6082,33.6529,386400.0
2011-03-01 12:00:00,37.65,37.65,37.49,37.51,262800.0,33.6618,33.6618,33.5188,33.5367,262800.0
2011-03-01 12:30:00,37.5,37.52,37.48,37.51,280000.0,33.5277,33.5456,33.5098,33.5367,280000.0
2011-03-01 13:00:00,37.51,37.52,37.31,37.34,213800.0,33.5367,33.5456,33.3578,33.3847,213800.0
2011-03-01 13:30:00,37.34,37.64,37.31,37.63,479400.0,33.3847,33.6529,33.3578,33.6439,479400.0
2011-03-01 14:00:00,37.62,37.62,37.44,37.45,609000.0,33.635,33.635,33.4741,33.483,609000.0
2011-03-01 14:30:00,37.45,37.47,37.29,37.29,316200.0,33.483,33.5009,33.34,33.34,316200.0
2011-03-01 15:00:00,37.29,37.42,37.2,37.32,397200.0,33.34,33.4562,33.2595,33.3668,397200.0
2011-03-01 15:30:00,37.32,37.38,37.23,37.25,731800.0,33.3668,33.4204,33.2863,33.3042,731800.0
2011-03-02 09:30:00,37.18,37.27,36.99,37.07,470600.0,33.2416,33.3221,33.0717,33.1433,470600.0
2011-03-02 10:00:00,37.08,37.43,37.06,37.37,290400.0,33.1522,33.4651,33.1343,33.4115,290400.0
2011-03-02 10:30:00,37.35,37.69,37.32,37.69,541400.0,33.3936,33.6976,33.3668,33.6976,541400.0
2011-03-02 11:00:00,37.7,37.79,37.62,37.64,339800.0,33.7065,33.787,33.635,33.6529,339800.0
2011-03-02 11:30:00,37.65,37.67,37.41,37.42,264400.0,33.6618,33.6797,33.4472,33.4562,264400.0
2011-03-02 12:00:00,37.41,37.46,37.34,37.38,229600.0,33.4472,33.4919,33.3847,33.4204,229600.0
2011-03-02 12:30:00,37.38,37.43,37.35,37.38,255600.0,33.4204,33.4651,33.3936,33.4204,255600.0
2011-03-02 13:00:00,37.38,37.42,37.27,37.29,99400.0,33.4204,33.4562,33.3221,33.34,99400.0
2011-03-02 13:30:00,37.28,37.31,37.13,37.17,208400.0,33.331,33.3578,33.1969,33.2327,208400.0
2011-03-02 14:00:00,37.17,37.24,37.1,37.13,326400.0,33.2327,33.2953,33.1701,33.1969,326400.0
2011-03-02 14:30:00,37.13,37.22,37.11,37.21,423200.0,33.1969,33.2774,33.179,33.2684,423200.0
2011-03-02 15:00:00,37.2,37.35,37.2,37.27,332000.0,33.2595,33.3936,33.2595,33.3221,332000.0
2011-03-02 15:30:00,37.27,37.31,37.23,37.29,491000.0,33.3221,33.3578,33.2863,33.34,491000.0
2011-03-03 09:30:00,37.52,38.12,37.45,38.1,576200.0,33.5456,34.082,33.483,34.0642,576200.0
2011-03-03 10:00:00,38.1,38.29,38.06,38.24,361200.0,34.0642,34.234,34.0284,34.1893,361200.0
2011-03-03 10:30:00,38.24,38.4,38.1,38.1,313600.0,34.1893,34.3324,34.0642,34.0642,313600.0
2011-03-03 11:00:00,38.1,38.39,38.1,38.37,294400.0,34.0642,34.3234,34.0642,34.3056,294400.0
2011-03-03 11:30:00,38.36,38.5,38.36,38.5,292600.0,34.2966,34.4218,34.2966,34.4218,292600.0
2011-03-03 12:00:00,38.49,38.6,38.41,38.6,362400.0,34.4128,34.5112,34.3413,34.5112,362400.0
2011-03-03 12:30:00,38.59,38.59,38.48,38.5,147600.0,34.5023,34.5023,34.4039,34.4218,147600.0
2011-03-03 13:00:00,38.5,38.52,38.4,38.43,147800.0,34.4218,34.4397,34.3324,34.3592,147800.0
2011-03-03 13:30:00,38.42,38.46,38.35,38.37,140800.0,34.3503,34.386,34.2877,34.3056,140800.0
2011-03-03 14:00:00,38.37,38.47,38.35,38.46,212200.0,34.3056,34.395,34.2877,34.386,212200.0
2011-03-03 14:30:00,38.46,38.55,38.45,38.52,260000.0,34.386,34.4665,34.3771,34.4397,260000.0
2011-03-03 15:00:00,38.52,38.54,38.46,38.48,189600.0,34.4397,34.4575,34.386,34.4039,189600.0
2011-03-03 15:30:00,38.49,38.51,38.41,38.42,492400.0,34.4128,34.4307,34.3413,34.3503,492400.0
2011-03-04 09:30:00,38.47,38.49,38.0,38.16,260600.0,34.395,34.4128,33.9747,34.1178,260600.0
2011-03-04 10:00:00,38.16,38.19,37.87,37.94,182400.0,34.1178,34.1446,33.8585,33.9211,182400.0
2011-03-04 10:30:00,37.93,38.15,37.87,38.13,186400.0,33.9122,34.1089,33.8585,34.091,186400.0
2011-03-04 11:00:00,38.15,38.16,38.0,38.11,158600.0,34.1089,34.1178,33.9747,34.0731,158600.0
2011-03-04 11:30:00,38.11,38.2,38.04,38.05,147000.0,34.0731,34.1536,34.0105,34.0195,147000.0
2011-03-04 12:00:00,38.06,38.08,37.69,37.74,222200.0,34.0284,34.0463,33.6976,33.7423,222200.0
2011-03-04 12:30:00,37.75,37.96,37.69,37.95,193000.0,33.7512,33.939,33.6976,33.93,193000.0
2011-03-04 13:00:00,37.95,37.99,37.88,37.93,150600.0,33.93,33.9658,33.8675,33.9122,150600.0
2011-03-04 13:30:00,37.92,38.06,37.92,38.0,166000.0,33.9032,34.0284,33.9032,33.9747,166000.0
2011-03-04 14:00:00,38.0,38.08,37.97,38.06,214800.0,33.9747,34.0463,33.9479,34.0284,214800.0
2011-03-04 14:30:00,38.06,38.1,37.99,38.09,194400.0,34.0284,34.0642,33.9658,34.0552,194400.0
2011-03-04 15:00:00,38.09,38.19,37.98,38.01,258400.0,34.0552,34.1446,33.9569,33.9837,258400.0
2011-03-04 15:30:00,38.01,38.23,37.95,38.18,547400.0,33.9837,34.1804,33.93,34.1357,547400.0
2011-03-07 09:30:00,38.21,38.38,38.09,38.35,416800.0,34.1625,34.3145,34.0552,34.2877,416800.0
2011-03-07 10:00:00,38.34,38.41,38.07,38.27,443200.0,34.2787,34.3413,34.0373,34.2161,443200.0
2011-03-07 10:30:00,38.27,38.27,37.96,38.1,500800.0,34.2161,34.2161,33.939,34.0642,500800.0
2011-03-07 11:00:00,38.09,38.1,37.89,37.96,381800.0,34.0552,34.0642,33.8764,33.939,381800.0
2011-03-07 11:30:00,37.95,37.95,37.69,37.74,385200.0,33.93,33.93,33.6976,33.7423,385200.0
2011-03-07 12:00:00,37.74,37.98,37.72,37.73,255200.0,33.7423,33.9569,33.7244,33.7333,255200.0
2011-03-07 12:30:00,37.72,37.93,37.72,37.83,398200.0,33.7244,33.9122,33.7244,33.8228,398200.0
2011-03-07 13:00:00,37.84,37.87,37.72,37.76,302400.0,33.8317,33.8585,33.7244,33.7602,302400.0
2011-03-07 13:30:00,37.76,37.81,37.72,37.75,204800.0,33.7602,33.8049,33.7244,33.7512,204800.0
2011-03-07 14:00:00,37.74,37.91,37.72,37.83,208800.0,33.7423,33.8943,33.7244,33.8228,208800.0
2011-03-07 14:30:00,37.84,37.86,37.76,37.86,137400.0,33.8317,33.8496,33.7602,33.8496,137400.0
2011-03-07 15:00:00,37.85,37.93,37.82,37.9,217400.0,33.8406,33.9122,33.8138,33.8853,217400.0
2011-03-07 15:30:00,37.9,38.07,37.87,37.96,569800.0,33.8853,34.0373,33.8585,33.939,569800.0
2011-03-08 09:30:00,37.89,38.03,37.83,38.0,314800.0,33.8764,34.0016,33.8228,33.9747,314800.0
2011-03-08 10:00:00,38.02,38.34,37.98,38.32,304000.0,33.9926,34.2787,33.9569,34.2609,304000.0
2011-03-08 10:30:00,38.33,38.5,38.31,38.42,332800.0,34.2698,34.4218,34.2519,34.3503,332800.0
2011-03-08 11:00:00,38.41,38.6,38.34,38.58,421200.0,34.3413,34.5112,34.2787,34.4933,421200.0
2011-03-08 11:30:00,38.57,38.8,38.57,38.79,438200.0,34.4844,34.69,34.4844,34.6811,438200.0
2011-03-08 12:00:00,38.78,38.84,38.74,38.77,247400.0,34.6721,34.7258,34.6364,34.6632,247400.0
2011-03-08 12:30:00,38.77,38.85,38.77,38.82,227400.0,34.6632,34.7347,34.6632,34.7079,227400.0
2011-03-08 13:00:00,38.82,38.87,38.77,38.85,228200.0,34.7079,34.7526,34.6632,34.7347,228200.0
2011-03-08 13:30:00,38.85,38.91,38.84,38.85,230800.0,34.7347,34.7884,34.7258,34.7347,230800.0
2011-03-08 14:00:00,38.85,38.87,38.7,38.76,290200.0,34.7347,34.7526,34.6006,34.6542,290200.0
2011-03-08 14:30:00,38.75,38.92,38.66,38.9,237400.0,34.6453,34.7973,34.5648,34.7794,237400.0
2011-03-08 15:00:00,38.91,38.98,38.83,38.96,492000.0,34.7884,34.8509,34.7168,34.8331,492000.0
2011-03-08 15:30:00,38.96,38.97,38.88,38.88,626400.0,34.8331,34.842,34.7615,34.7615,626400.0
2011-03-09 09:30:00,38.67,38.92,38.63,38.77,1050000.0,34.5738,34.7973,34.538,34.6632,1050000.0
2011-03-09 10:00:00,38.77,38.9,38.76,38.89,565600.0,34.6632,34.7794,34.6542,34.7705,565600.0
2011-03-09 10:30:00,38.88,38.9,38.7,38.73,578600.0,34.7615,34.7794,34.6006,34.6274,578600.0
2011-03-09 11:00:00,38.71,38.89,38.65,38.82,445800.0,34.6095,34.7705,34.5559,34.7079,445800.0
2011-03-09 11:30:00,38.8,38.92,38.75,38.9,480200.0,34.69,34.7973,34.6453,34.7794,480200.0
2011-03-09 12:00:00,38.91,39.08,38.88,39.05,688000.0,34.7884,34.9403,34.7615,34.9135,688000.0
2011-03-09 12:30:00,39.07,39.14,38.99,39.06,340800.0,34.9314,34.994,34.8599,34.9225,340800.0
2011-03-09 13:00:00,39.05,39.22,38.99,39.18,500200.0,34.9135,35.0655,34.8599,35.0298,500200.0
2011-03-09 13:30:00,39.19,39.19,39.02,39.07,277200.0,35.0387,35.0387,34.8867,34.9314,277200.0
2011-03-09 14:00:00,39.08,39.24,39.06,39.19,317800.0,34.9403,35.0834,34.9225,35.0387,317800.0
2011-03-09 14:30:00,39.21,39.31,39.19,39.29,478400.0,35.0566,35.146,35.0387,35.1281,478400.0
2011-03-09 15:00:00,39.29,39.35,39.18,39.23,420400.0,35.1281,35.1817,35.0298,35.0745,420400.0
2011-03-09 15:30:00,39.23,39.24,39.04,39.21,866600.0,35.0745,35.0834,34.9046,35.0566,866600.0
2011-03-10 09:30:00,38.69,38.84,38.46,38.5,900000.0,34.5917,34.7258,34.386,34.4218,900000.0
2011-03-10 10:00:00,38.5,38.68,38.36,38.59,668400.0,34.4218,34.5827,34.2966,34.5023,668400.0
2011-03-10 10:30:00,38.6,38.68,38.45,38.64,419400.0,34.5112,34.5827,34.3771,34.547,419400.0
2011-03-10 11:00:00,38.63,38.66,38.42,38.55,243400.0,34.538,34.5648,34.3503,34.4665,243400.0
2011-03-10 11:30:00,38.55,38.72,38.49,38.71,205600.0,34.4665,34.6185,34.4128,34.6095,205600.0
2011-03-10 12:00:00,38.7,38.88,38.68,38.79,364200.0,34.6006,34.7615,34.5827,34.6811,364200.0
2011-03-10 12:30:00,38.79,38.82,38.65,38.75,350200.0,34.6811,34.7079,34.5559,34.6453,350200.0
2011-03-10 13:00:00,38.74,38.77,38.46,38.47,409600.0,34.6364,34.6632,34.386,34.395,409600.0
2011-03-10 13:30:00,38.46,38.49,38.24,38.27,945800.0,34.386,34.4128,34.1893,34.2161,945800.0
2011-03-10 14:00:00,38.27,38.38,38.2,38.21,411400.0,34.2161,34.3145,34.1536,34.1625,411400.0
2011-03-10 14:30:00,38.22,38.32,38.2,38.29,307800.0,34.1714,34.2609,34.1536,34.234,307800.0
2011-03-10 15:00:00,38.29,38.32,38.01,38.06,366800.0,34.234,34.2609,33.9837,34.0284,366800.0
2011-03-10 15:30:00,38.06,38.27,38.01,38.06,838600.0,34.0284,34.2161,33.9837,34.0284,838600.0
2011-03-11 09:30:00,38.07,38.27,37.75,37.82,543400.0,34.0373,34.2161,33.7512,33.8138,543400.0
2011-03-11 10:00:00,37.79,37.85,37.58,37.65,312600.0,33.787,33.8406,33.5992,33.6618,312600.0
2011-03-11 10:30:00,37.66,37.74,37.45,37.65,406400.0,33.6708,33.7423,33.483,33.6618,406400.0
2011-03-11 11:00:00,37.65,37.82,37.53,37.82,237200.0,33.6618,33.8138,33.5545,33.8138,237200.0
2011-03-11 11:30:00,37.83,38.06,37.8,37.99,343200.0,33.8228,34.0284,33.7959,33.9658,343200.0
2011-03-11 12:00:00,37.99,38.06,37.96,38.03,285800.0,33.9658,34.0284,33.939,34.0016,285800.0
2011-03-11 12:30:00,38.04,38.05,37.97,38.02,187400.0,34.0105,34.0195,33.9479,33.9926,187400.0
2011-03-11 13:00:00,38.02,38.04,37.92,37.99,185000.0,33.9926,34.0105,33.9032,33.9658,185000.0
2011-03-11 13:30:00,37.99,38.01,37.88,37.9,211600.0,33.9658,33.9837,33.8675,33.8853,211600.0
2011-03-11 14:00:00,37.89,38.05,37.89,38.04,305000.0,33.8764,34.0195,33.8764,34.0105,305000.0
2011-03-11 14:30:00,38.05,38.19,38.02,38.19,268000.0,34.0195,34.1446,33.9926,34.1446,268000.0
2011-03-11 15:00:00,38.18,38.34,38.18,38.33,310600.0,34.1357,34.2787,34.1357,34.2698,310600.0
2011-03-11 15:30:00,38.34,38.35,38.18,38.19,663200.0,34.2787,34.2877,34.1357,34.1446,663200.0
2011-03-14 09:30:00,37.82,38.15,37.72,38.06,270000.0,33.8138,34.1089,33.7244,34.0284,270000.0
2011-03-14 10:00:00,38.06,38.1,37.72,37.77,196000.0,34.0284,34.0642,33.7244,33.7691,196000.0
2011-03-14 10:30:00,37.79,37.81,37.62,37.67,154600.0,33.787,33.8049,33.635,33.6797,154600.0
2011-03-14 11:00:00,37.66,37.68,37.44,37.45,153600.0,33.6708,33.6886,33.4741,33.483,153600.0
2011-03-14 11:30:00,37.44,37.62,37.41,37.49,184600.0,33.4741,33.635,33.4472,33.5188,184600.0
2011-03-14 12:00:00,37.5,37.54,37.42,37.5,76000.0,33.5277,33.5635,33.4562,33.5277,76000.0
2011-03-14 12:30:00,37.5,37.54,37.4,37.54,86400.0,33.5277,33.5635,33.4383,33.5635,86400.0
2011-03-14 13:00:00,37.54,37.56,37.48,37.49,136400.0,33.5635,33.5814,33.5098,33.5188,136400.0
2011-03-14 13:30:00,37.5,37.59,37.43,37.53,91400.0,33.5277,33.6082,33.4651,33.5545,91400.0
2011-03-14 14:00:00,37.53,37.65,37.48,37.62,165000.0,33.5545,33.6618,33.5098,33.635,165000.0
2011-03-14 14:30:00,37.61,37.62,37.45,37.49,153000.0,33.6261,33.635,33.483,33.5188,153000.0
2011-03-14 15:00:00,37.49,37.64,37.47,37.61,155000.0,33.5188,33.6529,33.5009,33.6261,155000.0
2011-03-14 15:30:00,37.61,37.77,37.58,37.68,388600.0,33.6261,33.7691,33.5992,33.6886,388600.0
2011-03-15 09:30:00,36.34,36.79,35.27,36.65,1043400.0,32.4906,32.8929,31.5339,32.7678,1043400.0
2011-03-15 10:00:00,36.65,36.85,36.55,36.81,480400.0,32.7678,32.9466,32.6783,32.9108,480400.0
2011-03-15 10:30:00,36.81,36.88,36.75,36.84,326800.0,32.9108,32.9734,32.8572,32.9376,326800.0
2011-03-15 11:00:00,36.84,36.84,36.71,36.84,220600.0,32.9376,32.9376,32.8214,32.9376,220600.0
2011-03-15 11:30:00,36.83,36.92,36.79,36.85,262400.0,32.9287,33.0092,32.8929,32.9466,262400.0
2011-03-15 12:00:00,36.85,36.97,36.82,36.96,173600.0,32.9466,33.0539,32.9197,33.0449,173600.0
2011-03-15 12:30:00,36.96,36.96,36.83,36.94,292800.0,33.0449,33.0449,32.9287,33.027,292800.0
2011-03-15 13:00:00,36.96,36.97,36.87,36.91,140000.0,33.0449,33.0539,32.9644,33.0002,140000.0
2011-03-15 13:30:00,36.91,36.95,36.83,36.91,214000.0,33.0002,33.036,32.9287,33.0002,214000.0
2011-03-15 14:00:00,36.91,37.1,36.83,37.08,247800.0,33.0002,33.1701,32.9287,33.1522,247800.0
2011-03-15 14:30:00,37.08,37.09,36.96,36.97,215200.0,33.1522,33.1611,33.0449,33.0539,215200.0
2011-03-15 15:00:00,36.97,37.16,36.95,37.09,400600.0,33.0539,33.2237,33.036,33.1611,400600.0
2011-03-15 15:30:00,37.09,37.24,36.99,37.01,730000.0,33.1611,33.2953,33.0717,33.0896,730000.0
2011-03-16 09:30:00,36.81,37.11,36.64,36.94,401400.0,32.9108,33.179,32.7588,33.027,401400.0
2011-03-16 10:00:00,36.97,37.07,36.85,36.93,262000.0,33.0539,33.1433,32.9466,33.0181,262000.0
2011-03-16 10:30:00,36.93,37.04,36.87,36.88,175800.0,33.0181,33.1164,32.9644,32.9734,175800.0
2011-03-16 11:00:00,36.88,36.94,36.63,36.9,402800.0,32.9734,33.027,32.7499,32.9913,402800.0
2011-03-16 11:30:00,36.88,36.98,36.87,36.88,295200.0,32.9734,33.0628,32.9644,32.9734,295200.0
2011-03-16 12:00:00,36.88,37.05,36.85,37.01,377200.0,32.9734,33.1254,32.9466,33.0896,377200.0
2011-03-16 12:30:00,37.04,37.05,36.81,36.87,284000.0,33.1164,33.1254,32.9108,32.9644,284000.0
2011-03-16 13:00:00,36.86,36.91,36.63,36.68,138600.0,32.9555,33.0002,32.7499,32.7946,138600.0
2011-03-16 13:30:00,36.67,36.69,36.54,36.6,254800.0,32.7856,32.8035,32.6694,32.723,254800.0
2011-03-16 14:00:00,36.6,36.6,36.19,36.48,504400.0,32.723,32.723,32.3565,32.6158,504400.0
2011-03-16 14:30:00,36.47,36.82,36.41,36.71,353400.0,32.6068,32.9197,32.5532,32.8214,353400.0
2011-03-16 15:00:00,36.71,36.78,36.51,36.56,273400.0,32.8214,32.884,32.6426,32.6873,273400.0
2011-03-16 15:30:00,36.57,36.67,36.4,36.44,538000.0,32.6962,32.7856,32.5442,32.58,538000.0
2011-03-17 09:30:00,37.13,37.13,36.6,36.79,270200.0,33.1969,33.1969,32.723,32.8929,270200.0
2011-03-17 10:00:00,36.8,37.1,36.79,37.05,236000.0,32.9019,33.1701,32.8929,33.1254,236000.0
2011-03-17 10:30:00,37.06,37.07,36.89,37.01,157400.0,33.1343,33.1433,32.9823,33.0896,157400.0
2011-03-17 11:00:00,36.99,37.15,36.99,37.05,227000.0,33.0717,33.2148,33.0717,33.1254,227000.0
2011-03-17 11:30:00,37.03,37.12,37.01,37.1,185000.0,33.1075,33.188,33.0896,33.1701,185000.0
2011-03-17 12:00:00,37.1,37.21,37.09,37.2,199800.0,33.1701,33.2684,33.1611,33.2595,199800.0
2011-03-17 12:30:00,37.2,37.26,37.13,37.16,224400.0,33.2595,33.3131,33.1969,33.2237,224400.0
2011-03-17 13:00:00,37.16,37.24,37.09,37.09,173000.0,33.2237,33.2953,33.1611,33.1611,173000.0
2011-03-17 13:30:00,37.09,37.09,36.88,36.91,145200.0,33.1611,33.1611,32.9734,33.0002,145200.0
2011-03-17 14:00:00,36.91,37.07,36.87,37.03,221800.0,33.0002,33.1433,32.9644,33.1075,221800.0
2011-03-17 14:30:00,37.02,37.27,37.01,37.19,390200.0,33.0986,33.3221,33.0896,33.2506,390200.0
2011-03-17 15:00:00,37.2,37.26,37.17,37.23,359200.0,33.2595,33.3131,33.2327,33.2863,359200.0
2011-03-17 15:30:00,37.23,37.44,37.22,37.35,1043600.0,33.2863,33.4741,33.2774,33.3936,1043600.0
2011-03-18 09:30:00,37.78,37.82,37.42,37.6,1807600.0,33.7781,33.8138,33.4562,33.6171,1807600.0
2011-03-18 10:00:00,37.6,37.68,37.51,37.51,316000.0,33.6171,33.6886,33.5367,33.5367,316000.0
2011-03-18 10:30:00,37.52,37.58,37.43,37.53,284200.0,33.5456,33.5992,33.4651,33.5545,284200.0
2011-03-18 11:00:00,37.54,37.59,37.21,37.21,278800.0,33.5635,33.6082,33.2684,33.2684,278800.0
2011-03-18 11:30:00,37.21,37.24,36.87,36.9,511600.0,33.2684,33.2953,32.9644,32.9913,511600.0
2011-03-18 12:00:00,36.9,37.2,36.89,37.19,248000.0,32.9913,33.2595,32.9823,33.2506,248000.0
2011-03-18 12:30:00,37.19,37.22,37.08,37.1,164200.0,33.2506,33.2774,33.1522,33.1701,164200.0
2011-03-18 13:00:00,37.11,37.18,37.1,37.16,199000.0,33.179,33.2416,33.1701,33.2237,199000.0
2011-03-18 13:30:00,37.17,37.33,37.14,37.21,131000.0,33.2327,33.3757,33.2058,33.2684,131000.0
2011-03-18 14:00:00,37.22,37.24,37.01,37.05,229800.0,33.2774,33.2953,33.0896,33.1254,229800.0
2011-03-18 14:30:00,37.05,37.14,36.99,37.0,284600.0,33.1254,33.2058,33.0717,33.0807,284600.0
2011-03-18 15:00:00,37.0,37.01,36.89,36.95,370000.0,33.0807,33.0896,32.9823,33.036,370000.0
2011-03-18 15:30:00,36.96,37.1,36.95,37.1,762400.0,33.0449,33.1701,33.036,33.1701,762400.0
2011-03-21 09:30:00,37.55,37.64,37.39,37.58,416400.0,33.5724,33.6529,33.4294,33.5992,416400.0
2011-03-21 10:00:00,37.59,37.63,37.46,37.62,408600.0,33.6082,33.6439,33.4919,33.635,408600.0
2011-03-21 10:30:00,37.62,37.77,37.49,37.76,437400.0,33.635,33.7691,33.5188,33.7602,437400.0
2011-03-21 11:00:00,37.77,37.91,37.73,37.84,221600.0,33.7691,33.8943,33.7333,33.8317,221600.0
2011-03-21 11:30:00,37.83,37.87,37.74,37.78,192600.0,33.8228,33.8585,33.7423,33.7781,192600.0
2011-03-21 12:00:00,37.79,37.84,37.76,37.84,96600.0,33.787,33.8317,33.7602,33.8317,96600.0
2011-03-21 12:30:00,37.83,37.84,37.77,37.82,69800.0,33.8228,33.8317,33.7691,33.8138,69800.0
2011-03-21 13:00:00,37.82,37.84,37.75,37.77,159800.0,33.8138,33.8317,33.7512,33.7691,159800.0
2011-03-21 13:30:00,37.76,37.89,37.72,37.89,365400.0,33.7602,33.8764,33.7244,33.8764,365400.0
2011-03-21 14:00:00,37.88,37.9,37.83,37.84,147200.0,33.8675,33.8853,33.8228,33.8317,147200.0
2011-03-21 14:30:00,37.85,37.9,37.8,37.83,177400.0,33.8406,33.8853,33.7959,33.8228,177400.0
2011-03-21 15:00:00,37.83,37.87,37.76,37.77,232800.0,33.8228,33.8585,33.7602,33.7691,232800.0
2011-03-21 15:30:00,37.77,37.84,37.76,37.79,504400.0,33.7691,33.8317,33.7602,33.787,504400.0
2011-03-22 09:30:00,37.8,38.3,37.73,38.0,466600.0,33.7959,34.243,33.7333,33.9747,466600.0
2011-03-22 10:00:00,38.0,38.35,38.0,38.35,465600.0,33.9747,34.2877,33.9747,34.2877,465600.0
2011-03-22 10:30:00,38.35,38.42,38.24,38.35,424800.0,34.2877,34.3503,34.1893,34.2877,424800.0
2011-03-22 11:00:00,38.35,38.67,38.35,38.66,671800.0,34.2877,34.5738,34.2877,34.5648,671800.0
2011-03-22 11:30:00,38.66,38.72,38.6,38.65,488600.0,34.5648,34.6185,34.5112,34.5559,488600.0
2011-03-22 12:00:00,38.65,38.67,38.58,38.63,234400.0,34.5559,34.5738,34.4933,34.538,234400.0
2011-03-22 12:30:00,38.63,38.65,38.57,38.6,288600.0,34.538,34.5559,34.4844,34.5112,288600.0
2011-03-22 13:00:00,38.59,38.63,38.55,38.6,313000.0,34.5023,34.538,34.4665,34.5112,313000.0
2011-03-22 13:30:00,38.6,38.63,38.51,38.51,236600.0,34.5112,34.538,34.4307,34.4307,236600.0
2011-03-22 14:00:00,38.52,38.56,38.49,38.49,270600.0,34.4397,34.4754,34.4128,34.4128,270600.0
2011-03-22 14:30:00,38.49,38.52,38.41,38.47,196400.0,34.4128,34.4397,34.3413,34.395,196400.0
2011-03-22 15:00:00,38.47,38.51,38.4,38.5,199600.0,34.395,34.4307,34.3324,34.4218,199600.0
2011-03-22 15:30:00,38.5,38.51,38.42,38.43,582600.0,34.4218,34.4307,34.3503,34.3592,582600.0
2011-03-23 09:30:00,38.33,38.44,38.01,38.15,445800.0,34.2698,34.3681,33.9837,34.1089,445800.0
2011-03-23 10:00:00,38.13,38.16,37.85,37.99,357400.0,34.091,34.1178,33.8406,33.9658,357400.0
2011-03-23 10:30:00,37.99,38.02,37.75,37.77,355400.0,33.9658,33.9926,33.7512,33.7691,355400.0
2011-03-23 11:00:00,37.78,37.98,37.77,37.94,248000.0,33.7781,33.9569,33.7691,33.9211,248000.0
2011-03-23 11:30:00,37.94,38.16,37.94,37.99,204400.0,33.9211,34.1178,33.9211,33.9658,204400.0
2011-03-23 12:00:00,37.99,38.25,37.99,38.25,111800.0,33.9658,34.1983,33.9658,34.1983,111800.0
2011-03-23 12:30:00,38.25,38.3,38.18,38.24,140600.0,34.1983,34.243,34.1357,34.1893,140600.0
2011-03-23 13:00:00,38.22,38.24,38.16,38.17,126000.0,34.1714,34.1893,34.1178,34.1267,126000.0
2011-03-23 13:30:00,38.17,38.24,38.15,38.24,114400.0,34.1267,34.1893,34.1089,34.1893,114400.0
2011-03-23 14:00:00,38.24,38.27,38.14,38.24,175400.0,34.1893,34.2161,34.0999,34.1893,175400.0
2011-03-23 14:30:00,38.25,38.54,38.24,38.5,292400.0,34.1983,34.4575,34.1893,34.4218,292400.0
2011-03-23 15:00:00,38.51,38.59,38.46,38.59,208200.0,34.4307,34.5023,34.386,34.5023,208200.0
2011-03-23 15:30:00,38.58,38.58,38.44,38.44,459400.0,34.4933,34.4933,34.3681,34.3681,459400.0
2011-03-24 09:30:00,38.76,38.8,38.59,38.74,352600.0,34.6542,34.69,34.5023,34.6364,352600.0
2011-03-24 10:00:00,38.74,38.93,38.72,38.88,398200.0,34.6364,34.8062,34.6185,34.7615,398200.0
2011-03-24 10:30:00,38.88,39.45,38.88,39.44,731600.0,34.7615,35.2712,34.7615,35.2622,731600.0
2011-03-24 11:00:00,39.43,39.62,39.42,39.56,472000.0,35.2533,35.4231,35.2443,35.3695,472000.0
2011-03-24 11:30:00,39.54,39.7,39.51,39.67,267000.0,35.3516,35.4947,35.3248,35.4678,267000.0
2011-03-24 12:00:00,39.67,39.78,39.67,39.73,364600.0,35.4678,35.5662,35.4678,35.5215,364600.0
2011-03-24 12:30:00,39.73,39.73,39.56,39.6,295400.0,35.5215,35.5215,35.3695,35.4053,295400.0
2011-03-24 13:00:00,39.6,39.65,39.58,39.64,194200.0,35.4053,35.45,35.3874,35.441,194200.0
2011-03-24 13:30:00,39.65,39.65,39.57,39.63,275200.0,35.45,35.45,35.3784,35.4321,275200.0
2011-03-24 14:00:00,39.63,39.77,39.63,39.77,257800.0,35.4321,35.5573,35.4321,35.5573,257800.0
2011-03-24 14:30:00,39.76,39.87,39.74,39.81,317800.0,35.5483,35.6467,35.5304,35.593,317800.0
2011-03-24 15:00:00,39.8,39.91,39.77,39.87,285400.0,35.5841,35.6824,35.5573,35.6467,285400.0
2011-03-24 15:30:00,39.87,39.9,39.81,39.87,758800.0,35.6467,35.6735,35.593,35.6467,758800.0
2011-03-25 09:30:00,40.15,40.44,40.1,40.38,723000.0,35.897,36.1563,35.8523,36.1026,723000.0
2011-03-25 10:00:00,40.39,40.57,40.35,40.44,589000.0,36.1116,36.2725,36.0758,36.1563,589000.0
2011-03-25 10:30:00,40.43,40.59,40.43,40.49,507200.0,36.1473,36.2904,36.1473,36.201,507200.0
2011-03-25 11:00:00,40.49,40.51,40.34,40.47,564400.0,36.201,36.2189,36.0669,36.1831,564400.0
2011-03-25 11:30:00,40.47,40.54,40.43,40.48,475800.0,36.1831,36.2457,36.1473,36.192,475800.0
2011-03-25 12:00:00,40.48,40.49,40.43,40.46,276200.0,36.192,36.201,36.1473,36.1742,276200.0
2011-03-25 12:30:00,40.46,40.55,40.41,40.5,318800.0,36.1742,36.2546,36.1295,36.2099,318800.0
2011-03-25 13:00:00,40.49,40.5,40.38,40.43,291000.0,36.201,36.2099,36.1026,36.1473,291000.0
2011-03-25 13:30:00,40.42,40.42,40.22,40.24,462400.0,36.1384,36.1384,35.9596,35.9775,462400.0
2011-03-25 14:00:00,40.24,40.24,40.04,40.06,396000.0,35.9775,35.9775,35.7987,35.8165,396000.0
2011-03-25 14:30:00,40.06,40.17,40.03,40.13,339400.0,35.8165,35.9149,35.7897,35.8791,339400.0
2011-03-25 15:00:00,40.12,40.2,40.07,40.08,317800.0,35.8702,35.9417,35.8255,35.8344,317800.0
2011-03-25 15:30:00,40.08,40.14,40.02,40.05,857600.0,35.8344,35.8881,35.7808,35.8076,857600.0
2011-03-28 09:30:00,40.16,40.23,39.88,40.06,583000.0,35.9059,35.9685,35.6556,35.8165,583000.0
2011-03-28 10:00:00,40.05,40.09,39.84,39.97,373600.0,35.8076,35.8434,35.6198,35.7361,373600.0
2011-03-28 10:30:00,39.96,40.15,39.96,40.04,211400.0,35.7271,35.897,35.7271,35.7987,211400.0
2011-03-28 11:00:00,40.04,40.1,39.97,40.04,111600.0,35.7987,35.8523,35.7361,35.7987,111600.0
2011-03-28 11:30:00,40.04,40.09,39.96,40.03,178800.0,35.7987,35.8434,35.7271,35.7897,178800.0
2011-03-28 12:00:00,40.03,40.08,40.01,40.06,63400.0,35.7897,35.8344,35.7718,35.8165,63400.0
2011-03-28 12:30:00,40.05,40.11,40.02,40.08,96400.0,35.8076,35.8612,35.7808,35.8344,96400.0
2011-03-28 13:00:00,40.08,40.1,39.96,39.98,247600.0,35.8344,35.8523,35.7271,35.745,247600.0
2011-03-28 13:30:00,39.99,40.02,39.93,39.96,184400.0,35.754,35.7808,35.7003,35.7271,184400.0
2011-03-28 14:00:00,39.96,39.97,39.81,39.82,204600.0,35.7271,35.7361,35.593,35.602,204600.0
2011-03-28 14:30:00,39.83,39.9,39.76,39.87,266400.0,35.6109,35.6735,35.5483,35.6467,266400.0
2011-03-28 15:00:00,39.87,40.01,39.85,39.94,457800.0,35.6467,35.7718,35.6288,35.7092,457800.0
2011-03-28 15:30:00,39.94,39.97,39.76,39.8,591200.0,35.7092,35.7361,35.5483,35.5841,591200.0
2011-03-29 09:30:00,39.78,39.9,39.58,39.73,348800.0,35.5662,35.6735,35.3874,35.5215,348800.0
2011-03-29 10:00:00,39.74,40.22,39.72,40.11,385000.0,35.5304,35.9596,35.5126,35.8612,385000.0
2011-03-29 10:30:00,40.11,40.23,40.1,40.14,133200.0,35.8612,35.9685,35.8523,35.8881,133200.0
2011-03-29 11:00:00,40.16,40.37,40.16,40.36,185400.0,35.9059,36.0937,35.9059,36.0848,185400.0
2011-03-29 11:30:00,40.35,40.43,40.29,40.35,159000.0,36.0758,36.1473,36.0222,36.0758,159000.0
2011-03-29 12:00:00,40.37,40.4,40.27,40.27,366800.0,36.0937,36.1205,36.0043,36.0043,366800.0
2011-03-29 12:30:00,40.26,40.37,40.2,40.35,125800.0,35.9954,36.0937,35.9417,36.0758,125800.0
2011-03-29 13:00:00,40.35,40.35,40.29,40.3,83400.0,36.0758,36.0758,36.0222,36.0311,83400.0
2011-03-29 13:30:00,40.3,40.34,40.27,40.31,76800.0,36.0311,36.0669,36.0043,36.0401,76800.0
2011-03-29 14:00:00,40.31,40.38,40.3,40.37,157400.0,36.0401,36.1026,36.0311,36.0937,157400.0
2011-03-29 14:30:00,40.38,40.42,40.35,40.41,122600.0,36.1026,36.1384,36.0758,36.1295,122600.0
2011-03-29 15:00:00,40.41,40.44,40.35,40.4,157000.0,36.1295,36.1563,36.0758,36.1205,157000.0
2011-03-29 15:30:00,40.41,40.47,40.35,40.46,445800.0,36.1295,36.1831,36.0758,36.1742,445800.0
2011-03-30 09:30:00,40.72,40.79,40.57,40.64,319400.0,36.4066,36.4692,36.2725,36.3351,319400.0
2011-03-30 10:00:00,40.66,40.74,40.58,40.66,209600.0,36.353,36.4245,36.2815,36.353,209600.0
2011-03-30 10:30:00,40.65,40.79,40.65,40.76,243400.0,36.344,36.4692,36.344,36.4424,243400.0
2011-03-30 11:00:00,40.76,40.77,40.69,40.7,372400.0,36.4424,36.4513,36.3798,36.3887,372400.0
2011-03-30 11:30:00,40.71,40.75,40.69,40.71,179800.0,36.3977,36.4334,36.3798,36.3977,179800.0
2011-03-30 12:00:00,40.71,40.87,40.7,40.83,207800.0,36.3977,36.5407,36.3887,36.505,207800.0
2011-03-30 12:30:00,40.83,40.88,40.82,40.86,156800.0,36.505,36.5497,36.496,36.5318,156800.0
2011-03-30 13:00:00,40.85,40.88,40.83,40.87,101600.0,36.5229,36.5497,36.505,36.5407,101600.0
2011-03-30 13:30:00,40.87,40.87,40.79,40.8,167800.0,36.5407,36.5407,36.4692,36.4782,167800.0
2011-03-30 14:00:00,40.8,40.87,40.8,40.86,101600.0,36.4782,36.5407,36.4782,36.5318,101600.0
2011-03-30 14:30:00,40.87,40.89,40.81,40.84,189800.0,36.5407,36.5586,36.4871,36.5139,189800.0
2011-03-30 15:00:00,40.84,40.85,40.76,40.83,186800.0,36.5139,36.5229,36.4424,36.505,186800.0
2011-03-30 15:30:00,40.83,40.85,40.78,40.83,419800.0,36.505,36.5229,36.4603,36.505,419800.0
2011-03-31 09:30:00,40.8,40.89,40.61,40.85,286600.0,36.4782,36.5586,36.3083,36.5229,286600.0
2011-03-31 10:00:00,40.86,40.88,40.74,40.84,142400.0,36.5318,36.5497,36.4245,36.5139,142400.0
2011-03-31 10:30:00,40.85,40.93,40.82,40.89,130000.0,36.5229,36.5944,36.496,36.5586,130000.0
2011-03-31 11:00:00,40.9,40.9,40.69,40.74,156600.0,36.5676,36.5676,36.3798,36.4245,156600.0
2011-03-31 11:30:00,40.73,40.76,40.62,40.71,148200.0,36.4156,36.4424,36.3172,36.3977,148200.0
2011-03-31 12:00:00,40.72,40.88,40.71,40.85,134400.0,36.4066,36.5497,36.3977,36.5229,134400.0
2011-03-31 12:30:00,40.85,40.9,40.81,40.89,144600.0,36.5229,36.5676,36.4871,36.5586,144600.0
2011-03-31 13:00:00,40.88,40.93,40.83,40.84,122000.0,36.5497,36.5944,36.505,36.5139,122000.0
2011-03-31 13:30:00,40.84,40.85,40.77,40.79,129000.0,36.5139,36.5229,36.4513,36.4692,129000.0
2011-03-31 14:00:00,40.8,40.87,40.77,40.83,138200.0,36.4782,36.5407,36.4513,36.505,138200.0
2011-03-31 14:30:00,40.82,40.87,40.81,40.85,134000.0,36.496,36.5407,36.4871,36.5229,134000.0
2011-03-31 15:00:00,40.85,40.85,40.79,40.8,222600.0,36.5229,36.5229,36.4692,36.4782,222600.0
2011-03-31 15:30:00,40.8,40.82,40.7,40.7,713800.0,36.4782,36.496,36.3887,36.3887,713800.0
2011-04-01 09:30:00,40.92,40.92,40.65,40.83,403000.0,36.5854,36.5854,36.344,36.505,403000.0
2011-04-01 10:00:00,40.82,41.27,40.8,41.2,301400.0,36.496,36.8984,36.4782,36.8358,301400.0
2011-04-01 10:30:00,41.19,41.31,41.13,41.2,262000.0,36.8268,36.9341,36.7732,36.8358,262000.0
2011-04-01 11:00:00,41.2,41.34,41.15,41.34,203600.0,36.8358,36.961,36.7911,36.961,203600.0
2011-04-01 11:30:00,41.34,41.42,41.33,41.38,136800.0,36.961,37.0325,36.952,36.9967,136800.0
2011-04-01 12:00:00,41.38,41.4,41.36,41.38,76200.0,36.9967,37.0146,36.9788,36.9967,76200.0
2011-04-01 12:30:00,41.37,41.4,41.35,41.38,125400.0,36.9878,37.0146,36.9699,36.9967,125400.0
2011-04-01 13:00:00,41.37,41.43,41.35,41.35,202600.0,36.9878,37.0414,36.9699,36.9699,202600.0
2011-04-01 13:30:00,41.35,41.38,41.27,41.31,131200.0,36.9699,36.9967,36.8984,36.9341,131200.0
2011-04-01 14:00:00,41.32,41.34,41.27,41.29,91200.0,36.9431,36.961,36.8984,36.9162,91200.0
2011-04-01 14:30:00,41.3,41.33,41.07,41.14,193400.0,36.9252,36.952,36.7196,36.7821,193400.0
2011-04-01 15:00:00,41.14,41.15,40.97,41.04,256800.0,36.7821,36.7911,36.6301,36.6927,256800.0
2011-04-01 15:30:00,41.04,41.21,41.04,41.18,551000.0,36.6927,36.8447,36.6927,36.8179,551000.0
2011-04-04 09:30:00,41.28,41.38,40.96,40.99,365200.0,36.9073,36.9967,36.6212,36.648,365200.0
2011-04-04 10:00:00,41.01,41.08,40.93,40.97,202000.0,36.6659,36.7285,36.5944,36.6301,202000.0
2011-04-04 10:30:00,40.97,41.02,40.95,40.98,154800.0,36.6301,36.6748,36.6123,36.6391,154800.0
2011-04-04 11:00:00,40.99,41.06,40.97,41.05,189000.0,36.648,36.7106,36.6301,36.7017,189000.0
2011-04-04 11:30:00,41.04,41.14,41.02,41.1,120400.0,36.6927,36.7821,36.6748,36.7464,120400.0
2011-04-04 12:00:00,41.1,41.23,41.1,41.22,160600.0,36.7464,36.8626,36.7464,36.8537,160600.0
2011-04-04 12:30:00,41.22,41.23,41.1,41.13,198600.0,36.8537,36.8626,36.7464,36.7732,198600.0
2011-04-04 13:00:00,41.13,41.21,41.13,41.2,141000.0,36.7732,36.8447,36.7732,36.8358,141000.0
2011-04-04 13:30:00,41.2,41.2,41.0,41.02,191200.0,36.8358,36.8358,36.657,36.6748,191200.0
2011-04-04 14:00:00,41.02,41.1,40.99,41.08,83600.0,36.6748,36.7464,36.648,36.7285,83600.0
2011-04-04 14:30:00,41.08,41.1,41.04,41.1,113000.0,36.7285,36.7464,36.6927,36.7464,113000.0
2011-04-04 15:00:00,41.1,41.16,41.04,41.15,167600.0,36.7464,36.8,36.6927,36.7911,167600.0
2011-04-04 15:30:00,41.14,41.2,41.1,41.17,359200.0,36.7821,36.8358,36.7464,36.809,359200.0
2011-04-05 09:30:00,41.07,41.1,40.88,41.07,320400.0,36.7196,36.7464,36.5497,36.7196,320400.0
2011-04-05 10:00:00,41.07,41.17,40.95,41.13,274000.0,36.7196,36.809,36.6123,36.7732,274000.0
2011-04-05 10:30:00,41.13,41.2,41.08,41.1,279800.0,36.7732,36.8358,36.7285,36.7464,279800.0
2011-04-05 11:00:00,41.1,41.22,41.1,41.17,238000.0,36.7464,36.8537,36.7464,36.809,238000.0
2011-04-05 11:30:00,41.18,41.25,41.12,41.22,375200.0,36.8179,36.8805,36.7643,36.8537,375200.0
2011-04-05 12:00:00,41.21,41.23,41.1,41.11,285000.0,36.8447,36.8626,36.7464,36.7553,285000.0
2011-04-05 12:30:00,41.11,41.2,41.08,41.19,194000.0,36.7553,36.8358,36.7285,36.8268,194000.0
2011-04-05 13:00:00,41.18,41.3,41.18,41.24,212000.0,36.8179,36.9252,36.8179,36.8715,212000.0
2011-04-05 13:30:00,41.24,41.27,41.17,41.2,125800.0,36.8715,36.8984,36.809,36.8358,125800.0
2011-04-05 14:00:00,41.21,41.25,41.05,41.09,209800.0,36.8447,36.8805,36.7017,36.7374,209800.0
2011-04-05 14:30:00,41.09,41.13,40.96,41.02,200800.0,36.7374,36.7732,36.6212,36.6748,200800.0
2011-04-05 15:00:00,41.03,41.08,40.98,41.05,210600.0,36.6838,36.7285,36.6391,36.7017,210600.0
2011-04-05 15:30:00,41.04,41.08,40.97,41.0,438600.0,36.6927,36.7285,36.6301,36.657,438600.0
2011-04-06 09:30:00,41.36,41.36,40.97,40.97,448400.0,36.9788,36.9788,36.6301,36.6301,448400.0
2011-04-06 10:00:00,40.96,40.98,40.69,40.77,309600.0,36.6212,36.6391,36.3798,36.4513,309600.0
2011-04-06 10:30:00,40.77,40.91,40.71,40.91,157600.0,36.4513,36.5765,36.3977,36.5765,157600.0
2011-04-06 11:00:00,40.9,40.9,40.5,40.55,280400.0,36.5676,36.5676,36.2099,36.2546,280400.0
2011-04-06 11:30:00,40.55,40.6,40.38,40.38,166600.0,36.2546,36.2993,36.1026,36.1026,166600.0
2011-04-06 12:00:00,40.39,40.47,40.31,40.43,241800.0,36.1116,36.1831,36.0401,36.1473,241800.0
2011-04-06 12:30:00,40.43,40.55,40.41,40.55,246000.0,36.1473,36.2546,36.1295,36.2546,246000.0
2011-04-06 13:00:00,40.55,40.63,40.54,40.58,151000.0,36.2546,36.3262,36.2457,36.2815,151000.0
2011-04-06 13:30:00,40.58,40.65,40.57,40.65,119000.0,36.2815,36.344,36.2725,36.344,119000.0
2011-04-06 14:00:00,40.65,40.7,40.62,40.63,139400.0,36.344,36.3887,36.3172,36.3262,139400.0
2011-04-06 14:30:00,40.64,40.73,40.64,40.7,132400.0,36.3351,36.4156,36.3351,36.3887,132400.0
2011-04-06 15:00:00,40.7,40.72,40.61,40.63,163000.0,36.3887,36.4066,36.3083,36.3262,163000.0
2011-04-06 15:30:00,40.62,40.74,40.61,40.7,366000.0,36.3172,36.4245,36.3083,36.3887,366000.0
2011-04-07 09:30:00,40.59,40.88,40.47,40.86,247200.0,36.2904,36.5497,36.1831,36.5318,247200.0
2011-04-07 10:00:00,40.87,40.91,40.6,40.62,243800.0,36.5407,36.5765,36.2993,36.3172,243800.0
2011-04-07 10:30:00,40.63,40.68,40.21,40.35,403000.0,36.3262,36.3709,35.9506,36.0758,403000.0
2011-04-07 11:00:00,40.35,40.43,40.31,40.39,178400.0,36.0758,36.1473,36.0401,36.1116,178400.0
2011-04-07 11:30:00,40.38,40.39,40.21,40.35,146400.0,36.1026,36.1116,35.9506,36.0758,146400.0
2011-04-07 12:00:00,40.35,40.51,40.35,40.5,189200.0,36.0758,36.2189,36.0758,36.2099,189200.0
2011-04-07 12:30:00,40.49,40.64,40.47,40.57,184200.0,36.201,36.3351,36.1831,36.2725,184200.0
2011-04-07 13:00:00,40.57,40.58,40.34,40.34,129200.0,36.2725,36.2815,36.0669,36.0669,129200.0
2011-04-07 13:30:00,40.34,40.35,40.24,40.3,152600.0,36.0669,36.0758,35.9775,36.0311,152600.0
2011-04-07 14:00:00,40.31,40.35,40.27,40.28,116200.0,36.0401,36.0758,36.0043,36.0132,116200.0
2011-04-07 14:30:00,40.27,40.46,40.25,40.44,145800.0,36.0043,36.1742,35.9864,36.1563,145800.0
2011-04-07 15:00:00,40.43,40.46,40.35,40.37,142000.0,36.1473,36.1742,36.0758,36.0937,142000.0
2011-04-07 15:30:00,40.37,40.44,40.33,40.41,375800.0,36.0937,36.1563,36.0579,36.1295,375800.0
2011-04-08 09:30:00,40.56,40.58,40.21,40.27,337800.0,36.2636,36.2815,35.9506,36.0043,337800.0
2011-04-08 10:00:00,40.27,40.32,40.05,40.17,365000.0,36.0043,36.049,35.8076,35.9149,365000.0
2011-04-08 10:30:00,40.18,40.3,40.15,40.2,187800.0,35.9238,36.0311,35.897,35.9417,187800.0
2011-04-08 11:00:00,40.2,40.2,39.99,40.02,217200.0,35.9417,35.9417,35.754,35.7808,217200.0
2011-04-08 11:30:00,40.01,40.2,39.99,40.19,127000.0,35.7718,35.9417,35.754,35.9328,127000.0
2011-04-08 12:00:00,40.19,40.21,40.13,40.15,68800.0,35.9328,35.9506,35.8791,35.897,68800.0
2011-04-08 12:30:00,40.15,40.2,40.01,40.05,161200.0,35.897,35.9417,35.7718,35.8076,161200.0
2011-04-08 13:00:00,40.05,40.13,40.05,40.11,109000.0,35.8076,35.8791,35.8076,35.8612,109000.0
2011-04-08 13:30:00,40.1,40.1,39.99,40.07,138200.0,35.8523,35.8523,35.754,35.8255,138200.0
2011-04-08 14:00:00,40.08,40.15,39.99,40.04,116600.0,35.8344,35.897,35.754,35.7987,116600.0
2011-04-08 14:30:00,40.04,40.05,39.82,39.83,288600.0,35.7987,35.8076,35.602,35.6109,288600.0
2011-04-08 15:00:00,39.83,40.03,39.79,40.02,287600.0,35.6109,35.7897,35.5751,35.7808,287600.0
2011-04-08 15:30:00,40.03,40.18,39.99,40.12,388200.0,35.7897,35.9238,35.754,35.8702,388200.0
2011-04-11 09:30:00,40.24,40.56,40.24,40.5,356400.0,35.9775,36.2636,35.9775,36.2099,356400.0
2011-04-11 10:00:00,40.5,40.57,40.1,40.15,282800.0,36.2099,36.2725,35.8523,35.897,282800.0
2011-04-11 10:30:00,40.15,40.32,40.14,40.27,122200.0,35.897,36.049,35.8881,36.0043,122200.0
2011-04-11 11:00:00,40.27,40.47,40.27,40.34,115600.0,36.0043,36.1831,36.0043,36.0669,115600.0
2011-04-11 11:30:00,40.34,40.34,40.09,40.09,124000.0,36.0669,36.0669,35.8434,35.8434,124000.0
2011-04-11 12:00:00,40.09,40.24,40.02,40.21,285200.0,35.8434,35.9775,35.7808,35.9506,285200.0
2011-04-11 12:30:00,40.21,40.24,40.1,40.15,108800.0,35.9506,35.9775,35.8523,35.897,108800.0
2011-04-11 13:00:00,40.16,40.23,40.1,40.21,80200.0,35.9059,35.9685,35.8523,35.9506,80200.0
2011-04-11 13:30:00,40.21,40.21,40.12,40.2,115000.0,35.9506,35.9506,35.8702,35.9417,115000.0
2011-04-11 14:00:00,40.2,40.26,40.18,40.26,94400.0,35.9417,35.9954,35.9238,35.9954,94400.0
2011-04-11 14:30:00,40.26,40.27,40.1,40.12,114600.0,35.9954,36.0043,35.8523,35.8702,114600.0
2011-04-11 15:00:00,40.12,40.18,40.02,40.16,173800.0,35.8702,35.9238,35.7808,35.9059,173800.0
2011-04-11 15:30:00,40.15,40.3,40.14,40.24,518600.0,35.897,36.0311,35.8881,35.9775,518600.0
2011-04-12 09:30:00,40.05,40.29,39.91,40.01,402600.0,35.8076,36.0222,35.6824,35.7718,402600.0
2011-04-12 10:00:00,40.01,40.04,39.81,39.96,392000.0,35.7718,35.7987,35.593,35.7271,392000.0
2011-04-12 10:30:00,39.96,39.98,39.81,39.88,355000.0,35.7271,35.745,35.593,35.6556,355000.0
2011-04-12 11:00:00,39.87,39.91,39.73,39.85,296800.0,35.6467,35.6824,35.5215,35.6288,296800.0
2011-04-12 11:30:00,39.85,40.01,39.81,40.0,282800.0,35.6288,35.7718,35.593,35.7629,282800.0
2011-04-12 12:00:00,40.01,40.03,39.91,39.97,220200.0,35.7718,35.7897,35.6824,35.7361,220200.0
2011-04-12 12:30:00,39.98,40.01,39.91,39.93,102800.0,35.745,35.7718,35.6824,35.7003,102800.0
2011-04-12 13:00:00,39.93,39.94,39.81,39.93,87800.0,35.7003,35.7092,35.593,35.7003,87800.0
2011-04-12 13:30:00,39.92,39.96,39.81,39.85,147200.0,35.6914,35.7271,35.593,35.6288,147200.0
2011-04-12 14:00:00,39.84,39.98,39.84,39.92,105200.0,35.6198,35.745,35.6198,35.6914,105200.0
2011-04-12 14:30:00,39.91,39.91,39.8,39.86,127200.0,35.6824,35.6824,35.5841,35.6377,127200.0
2011-04-12 15:00:00,39.87,39.92,39.8,39.85,227800.0,35.6467,35.6914,35.5841,35.6288,227800.0
2011-04-12 15:30:00,39.84,39.97,39.83,39.96,377400.0,35.6198,35.7361,35.6109,35.7271,377400.0
2011-04-13 09:30:00,40.3,40.38,40.12,40.16,337000.0,36.0311,36.1026,35.8702,35.9059,337000.0
2011-04-13 10:00:00,40.15,40.3,40.1,40.28,296000.0,35.897,36.0311,35.8523,36.0132,296000.0
2011-04-13 10:30:00,40.28,40.35,40.23,40.32,195000.0,36.0132,36.0758,35.9685,36.049,195000.0
2011-04-13 11:00:00,40.32,40.32,40.18,40.22,126600.0,36.049,36.049,35.9238,35.9596,126600.0
2011-04-13 11:30:00,40.21,40.24,40.01,40.01,158800.0,35.9506,35.9775,35.7718,35.7718,158800.0
2011-04-13 12:00:00,40.0,40.13,40.0,40.07,139400.0,35.7629,35.8791,35.7629,35.8255,139400.0
2011-04-13 12:30:00,40.06,40.06,39.85,39.96,187600.0,35.8165,35.8165,35.6288,35.7271,187600.0
2011-04-13 13:00:00,39.95,40.08,39.94,39.96,242000.0,35.7182,35.8344,35.7092,35.7271,242000.0
2011-04-13 13:30:00,39.97,39.99,39.85,39.9,77800.0,35.7361,35.754,35.6288,35.6735,77800.0
2011-04-13 14:00:00,39.9,40.11,39.9,40.09,108800.0,35.6735,35.8612,35.6735,35.8434,108800.0
2011-04-13 14:30:00,40.1,40.22,40.09,40.17,256600.0,35.8523,35.9596,35.8434,35.9149,256600.0
2011-04-13 15:00:00,40.17,40.21,40.1,40.13,211600.0,35.9149,35.9506,35.8523,35.8791,211600.0
2011-04-13 15:30:00,40.13,40.15,40.07,40.12,397600.0,35.8791,35.897,35.8255,35.8702,397600.0
2011-04-14 09:30:00,39.76,39.99,39.66,39.99,373000.0,35.5483,35.754,35.4589,35.754,373000.0
2011-04-14 10:00:00,39.98,40.42,39.93,40.39,613000.0,35.745,36.1384,35.7003,36.1116,613000.0
2011-04-14 10:30:00,40.4,40.42,40.25,40.32,323000.0,36.1205,36.1384,35.9864,36.049,323000.0
2011-04-14 11:00:00,40.32,40.37,40.24,40.32,195200.0,36.049,36.0937,35.9775,36.049,195200.0
2011-04-14 11:30:00,40.32,40.4,40.27,40.38,324600.0,36.049,36.1205,36.0043,36.1026,324600.0
2011-04-14 12:00:00,40.38,40.43,40.36,40.41,109600.0,36.1026,36.1473,36.0848,36.1295,109600.0
2011-04-14 12:30:00,40.43,40.47,40.4,40.45,88000.0,36.1473,36.1831,36.1205,36.1652,88000.0
2011-04-14 13:00:00,40.46,40.47,40.35,40.38,140400.0,36.1742,36.1831,36.0758,36.1026,140400.0
2011-04-14 13:30:00,40.38,40.43,40.32,40.32,98800.0,36.1026,36.1473,36.049,36.049,98800.0
2011-04-14 14:00:00,40.32,40.4,40.32,40.37,119000.0,36.049,36.1205,36.049,36.0937,119000.0
2011-04-14 14:30:00,40.37,40.43,40.32,40.38,143600.0,36.0937,36.1473,36.049,36.1026,143600.0
2011-04-14 15:00:00,40.37,40.51,40.35,40.49,240000.0,36.0937,36.2189,36.0758,36.201,240000.0
2011-04-14 15:30:00,40.49,40.52,40.38,40.39,703600.0,36.201,36.2278,36.1026,36.1116,703600.0
2011-04-15 09:30:00,39.49,39.76,39.25,39.33,2602000.0,35.3069,35.5483,35.0923,35.1639,2602000.0
2011-04-15 10:00:00,39.35,39.5,39.24,39.34,895200.0,35.1817,35.3159,35.0834,35.1728,895200.0
2011-04-15 10:30:00,39.35,39.43,39.07,39.13,1123800.0,35.1817,35.2533,34.9314,34.9851,1123800.0
2011-04-15 11:00:00,39.13,39.22,39.01,39.2,638600.0,34.9851,35.0655,34.8778,35.0476,638600.0
2011-04-15 11:30:00,39.2,39.32,39.15,39.26,402600.0,35.0476,35.1549,35.0029,35.1013,402600.0
2011-04-15 12:00:00,39.26,39.29,39.1,39.18,380200.0,35.1013,35.1281,34.9582,35.0298,380200.0
2011-04-15 12:30:00,39.18,39.44,39.15,39.44,397600.0,35.0298,35.2622,35.0029,35.2622,397600.0
2011-04-15 13:00:00,39.44,39.52,39.38,39.43,394800.0,35.2622,35.3337,35.2086,35.2533,394800.0
2011-04-15 13:30:00,39.44,39.61,39.43,39.54,354400.0,35.2622,35.4142,35.2533,35.3516,354400.0
2011-04-15 14:00:00,39.54,39.56,39.25,39.27,554600.0,35.3516,35.3695,35.0923,35.1102,554600.0
2011-04-15 14:30:00,39.27,39.35,39.14,39.21,630800.0,35.1102,35.1817,34.994,35.0566,630800.0
2011-04-15 15:00:00,39.21,39.24,39.13,39.2,841400.0,35.0566,35.0834,34.9851,35.0476,841400.0
2011-04-15 15:30:00,39.21,39.41,39.17,39.37,1971600.0,35.0566,35.2354,35.0208,35.1996,1971600.0
2011-04-18 09:30:00,38.88,38.93,38.48,38.51,581400.0,34.7615,34.8062,34.4039,34.4307,581400.0
2011-04-18 10:00:00,38.54,38.93,38.38,38.63,418200.0,34.4575,34.8062,34.3145,34.538,418200.0
2011-04-18 10:30:00,38.63,38.81,38.61,38.68,374800.0,34.538,34.6989,34.5201,34.5827,374800.0
2011-04-18 11:00:00,38.66,38.7,38.45,38.64,416400.0,34.5648,34.6006,34.3771,34.547,416400.0
2011-04-18 11:30:00,38.64,38.73,38.48,38.51,314400.0,34.547,34.6274,34.4039,34.4307,314400.0
2011-04-18 12:00:00,38.49,38.6,38.45,38.6,183600.0,34.4128,34.5112,34.3771,34.5112,183600.0
2011-04-18 12:30:00,38.6,38.65,38.56,38.62,181200.0,34.5112,34.5559,34.4754,34.5291,181200.0
2011-04-18 13:00:00,38.62,38.63,38.54,38.55,167800.0,34.5291,34.538,34.4575,34.4665,167800.0
2011-04-18 13:30:00,38.54,38.77,38.52,38.72,194200.0,34.4575,34.6632,34.4397,34.6185,194200.0
2011-04-18 14:00:00,38.71,38.81,38.66,38.76,408000.0,34.6095,34.6989,34.5648,34.6542,408000.0
2011-04-18 14:30:00,38.76,38.95,38.74,38.94,389400.0,34.6542,34.8241,34.6364,34.8152,389400.0
2011-04-18 15:00:00,38.93,39.01,38.85,38.92,646800.0,34.8062,34.8778,34.7347,34.7973,646800.0
2011-04-18 15:30:00,38.92,39.01,38.87,38.98,535600.0,34.7973,34.8778,34.7526,34.8509,535600.0
2011-04-19 09:30:00,38.94,39.18,38.93,39.07,293600.0,34.8152,35.0298,34.8062,34.9314,293600.0
2011-04-19 10:00:00,39.06,39.26,38.95,39.23,252400.0,34.9225,35.1013,34.8241,35.0745,252400.0
2011-04-19 10:30:00,39.21,39.21,39.04,39.14,274600.0,35.0566,35.0566,34.9046,34.994,274600.0
2011-04-19 11:00:00,39.13,39.17,39.07,39.11,252600.0,34.9851,35.0208,34.9314,34.9672,252600.0
2011-04-19 11:30:00,39.1,39.21,39.09,39.15,133600.0,34.9582,35.0566,34.9493,35.0029,133600.0
2011-04-19 12:00:00,39.15,39.22,39.1,39.21,237400.0,35.0029,35.0655,34.9582,35.0566,237400.0
2011-04-19 12:30:00,39.21,39.31,39.2,39.31,151200.0,35.0566,35.146,35.0476,35.146,151200.0
2011-04-19 13:00:00,39.31,39.46,39.3,39.44,196000.0,35.146,35.2801,35.137,35.2622,196000.0
2011-04-19 13:30:00,39.45,39.53,39.44,39.46,181400.0,35.2712,35.3427,35.2622,35.2801,181400.0
2011-04-19 14:00:00,39.46,39.51,39.43,39.49,182600.0,35.2801,35.3248,35.2533,35.3069,182600.0
2011-04-19 14:30:00,39.48,39.51,39.46,39.47,206400.0,35.298,35.3248,35.2801,35.289,206400.0
2011-04-19 15:00:00,39.47,39.6,39.47,39.59,275400.0,35.289,35.4053,35.289,35.3963,275400.0
2011-04-19 15:30:00,39.58,39.66,39.57,39.63,570800.0,35.3874,35.4589,35.3784,35.4321,570800.0
2011-04-20 09:30:00,40.49,40.72,40.23,40.43,604000.0,36.201,36.4066,35.9685,36.1473,604000.0
2011-04-20 10:00:00,40.43,40.83,40.41,40.82,306200.0,36.1473,36.505,36.1295,36.496,306200.0
2011-04-20 10:30:00,40.82,40.96,40.8,40.94,293400.0,36.496,36.6212,36.4782,36.6033,293400.0
2011-04-20 11:00:00,40.93,40.96,40.79,40.84,256200.0,36.5944,36.6212,36.4692,36.5139,256200.0
2011-04-20 11:30:00,40.83,40.94,40.8,40.9,158400.0,36.505,36.6033,36.4782,36.5676,158400.0
2011-04-20 12:00:00,40.88,40.95,40.87,40.9,117200.0,36.5497,36.6123,36.5407,36.5676,117200.0
2011-04-20 12:30:00,40.9,40.91,40.75,40.77,148400.0,36.5676,36.5765,36.4334,36.4513,148400.0
2011-04-20 13:00:00,40.77,40.87,40.73,40.84,192600.0,36.4513,36.5407,36.4156,36.5139,192600.0
2011-04-20 13:30:00,40.84,40.9,40.83,40.86,185400.0,36.5139,36.5676,36.505,36.5318,185400.0
2011-04-20 14:00:00,40.85,40.89,40.82,40.88,153600.0,36.5229,36.5586,36.496,36.5497,153600.0
2011-04-20 14:30:00,40.88,40.95,40.87,40.93,300200.0,36.5497,36.6123,36.5407,36.5944,300200.0
2011-04-20 15:00:00,40.93,40.98,40.82,40.98,269600.0,36.5944,36.6391,36.496,36.6391,269600.0
2011-04-20 15:30:00,40.98,41.03,40.92,41.0,708800.0,36.6391,36.6838,36.5854,36.657,708800.0
2011-04-21 09:30:00,41.02,41.45,40.96,41.44,741600.0,36.6748,37.0593,36.6212,37.0504,741600.0
2011-04-21 10:00:00,41.44,41.45,41.15,41.32,324200.0,37.0504,37.0593,36.7911,36.9431,324200.0
2011-04-21 10:30:00,41.33,41.47,41.24,41.24,241000.0,36.952,37.0772,36.8715,36.8715,241000.0
2011-04-21 11:00:00,41.25,41.31,41.15,41.3,237400.0,36.8805,36.9341,36.7911,36.9252,237400.0
2011-04-21 11:30:00,41.32,41.37,41.19,41.24,158400.0,36.9431,36.9878,36.8268,36.8715,158400.0
2011-04-21 12:00:00,41.24,41.26,41.16,41.18,190000.0,36.8715,36.8894,36.8,36.8179,190000.0
2011-04-21 12:30:00,41.18,41.23,41.15,41.17,107800.0,36.8179,36.8626,36.7911,36.809,107800.0
2011-04-21 13:00:00,41.17,41.2,41.14,41.17,86400.0,36.809,36.8358,36.7821,36.809,86400.0
2011-04-21 13:30:00,41.17,41.21,41.15,41.19,90800.0,36.809,36.8447,36.7911,36.8268,90800.0
2011-04-21 14:00:00,41.19,41.2,41.11,41.12,128000.0,36.8268,36.8358,36.7553,36.7643,128000.0
2011-04-21 14:30:00,41.12,41.13,41.04,41.05,212400.0,36.7643,36.7732,36.6927,36.7017,212400.0
2011-04-21 15:00:00,41.05,41.08,40.99,41.07,211000.0,36.7017,36.7285,36.648,36.7196,211000.0
2011-04-21 15:30:00,41.07,41.24,41.06,41.24,450400.0,36.7196,36.8715,36.7106,36.8715,450400.0
2011-04-25 09:30:00,41.45,41.45,40.88,40.91,501000.0,37.0593,37.0593,36.5497,36.5765,501000.0
2011-04-25 10:00:00,40.91,40.91,40.67,40.68,356200.0,36.5765,36.5765,36.3619,36.3709,356200.0
2011-04-25 10:30:00,40.69,40.76,40.57,40.68,213600.0,36.3798,36.4424,36.2725,36.3709,213600.0
2011-04-25 11:00:00,40.67,40.75,40.6,40.74,192800.0,36.3619,36.4334,36.2993,36.4245,192800.0
2011-04-25 11:30:00,40.75,40.86,40.74,40.85,268200.0,36.4334,36.5318,36.4245,36.5229,268200.0
2011-04-25 12:00:00,40.83,40.94,40.82,40.92,159200.0,36.505,36.6033,36.496,36.5854,159200.0
2011-04-25 12:30:00,40.9,40.95,40.86,40.88,139000.0,36.5676,36.6123,36.5318,36.5497,139000.0
2011-04-25 13:00:00,40.88,40.91,40.84,40.86,126000.0,36.5497,36.5765,36.5139,36.5318,126000.0
2011-04-25 13:30:00,40.87,40.91,40.85,40.9,103600.0,36.5407,36.5765,36.5229,36.5676,103600.0
2011-04-25 14:00:00,40.9,40.98,40.89,40.95,143600.0,36.5676,36.6391,36.5586,36.6123,143600.0
2011-04-25 14:30:00,40.95,40.95,40.9,40.91,169600.0,36.6123,36.6123,36.5676,36.5765,169600.0
2011-04-25 15:00:00,40.91,40.93,40.81,40.83,256600.0,36.5765,36.5944,36.4871,36.505,256600.0
2011-04-25 15:30:00,40.83,40.92,40.78,40.92,393400.0,36.505,36.5854,36.4603,36.5854,393400.0
2011-04-26 09:30:00,41.06,41.15,40.68,40.88,566800.0,36.7106,36.7911,36.3709,36.5497,566800.0
2011-04-26 10:00:00,40.88,41.02,40.82,40.97,296000.0,36.5497,36.6748,36.496,36.6301,296000.0
2011-04-26 10:30:00,40.97,41.09,40.82,40.98,410200.0,36.6301,36.7374,36.496,36.6391,410200.0
2011-04-26 11:00:00,40.98,41.06,40.88,40.91,331000.0,36.6391,36.7106,36.5497,36.5765,331000.0
2011-04-26 11:30:00,40.91,40.94,40.87,40.88,244400.0,36.5765,36.6033,36.5407,36.5497,244400.0
2011-04-26 12:00:00,40.88,40.94,40.84,40.86,294400.0,36.5497,36.6033,36.5139,36.5318,294400.0
2011-04-26 12:30:00,40.86,40.88,40.82,40.84,174200.0,36.5318,36.5497,36.496,36.5139,174200.0
2011-04-26 13:00:00,40.85,40.85,40.74,40.81,157400.0,36.5229,36.5229,36.4245,36.4871,157400.0
2011-04-26 13:30:00,40.8,40.91,40.78,40.88,205200.0,36.4782,36.5765,36.4603,36.5497,205200.0
2011-04-26 14:00:00,40.88,40.95,40.82,40.94,211600.0,36.5497,36.6123,36.496,36.6033,211600.0
2011-04-26 14:30:00,40.93,40.99,40.92,40.99,272600.0,36.5944,36.648,36.5854,36.648,272600.0
2011-04-26 15:00:00,40.98,41.08,40.97,41.02,319800.0,36.6391,36.7285,36.6301,36.6748,319800.0
2011-04-26 15:30:00,41.02,41.02,40.93,40.97,556200.0,36.6748,36.6748,36.5944,36.6301,556200.0
2011-04-27 09:30:00,41.07,41.07,40.55,40.71,520800.0,36.7196,36.7196,36.2546,36.3977,520800.0
2011-04-27 10:00:00,40.7,40.7,40.49,40.62,375600.0,36.3887,36.3887,36.201,36.3172,375600.0
2011-04-27 10:30:00,40.62,40.62,40.47,40.56,141600.0,36.3172,36.3172,36.1831,36.2636,141600.0
2011-04-27 11:00:00,40.56,40.73,40.55,40.66,226200.0,36.2636,36.4156,36.2546,36.353,226200.0
2011-04-27 11:30:00,40.67,40.69,40.54,40.63,275400.0,36.3619,36.3798,36.2457,36.3262,275400.0
2011-04-27 12:00:00,40.63,40.65,40.56,40.6,182800.0,36.3262,36.344,36.2636,36.2993,182800.0
2011-04-27 12:30:00,40.6,40.67,40.57,40.57,276800.0,36.2993,36.3619,36.2725,36.2725,276800.0
2011-04-27 13:00:00,40.56,40.71,40.54,40.65,144200.0,36.2636,36.3977,36.2457,36.344,144200.0
2011-04-27 13:30:00,40.65,40.72,40.6,40.72,185800.0,36.344,36.4066,36.2993,36.4066,185800.0
2011-04-27 14:00:00,40.72,40.74,40.67,40.68,245600.0,36.4066,36.4245,36.3619,36.3709,245600.0
2011-04-27 14:30:00,40.68,40.7,40.6,40.68,299800.0,36.3709,36.3887,36.2993,36.3709,299800.0
2011-04-27 15:00:00,40.68,40.73,40.67,40.71,316400.0,36.3709,36.4156,36.3619,36.3977,316400.0
2011-04-27 15:30:00,40.71,40.91,40.7,40.9,1033200.0,36.3977,36.5765,36.3887,36.5676,1033200.0
2011-04-28 09:30:00,40.79,41.01,40.61,40.86,257400.0,36.4692,36.6659,36.3083,36.5318,257400.0
2011-04-28 10:00:00,40.83,40.98,40.79,40.98,102200.0,36.505,36.6391,36.4692,36.6391,102200.0
2011-04-28 10:30:00,40.97,41.19,40.88,41.18,122400.0,36.6301,36.8268,36.5497,36.8179,122400.0
2011-04-28 11:00:00,41.18,41.27,41.06,41.06,114400.0,36.8179,36.8984,36.7106,36.7106,114400.0
2011-04-28 11:30:00,41.07,41.07,40.69,40.79,326600.0,36.7196,36.7196,36.3798,36.4692,326600.0
2011-04-28 12:00:00,40.79,40.79,40.52,40.65,342600.0,36.4692,36.4692,36.2278,36.344,342600.0
2011-04-28 12:30:00,40.67,40.72,40.6,40.65,88400.0,36.3619,36.4066,36.2993,36.344,88400.0
2011-04-28 13:00:00,40.64,40.76,40.6,40.74,137800.0,36.3351,36.4424,36.2993,36.4245,137800.0
2011-04-28 13:30:00,40.73,40.88,40.73,40.88,73800.0,36.4156,36.5497,36.4156,36.5497,73800.0
2011-04-28 14:00:00,40.88,40.95,40.85,40.89,74800.0,36.5497,36.6123,36.5229,36.5586,74800.0
2011-04-28 14:30:00,40.9,40.98,40.84,40.93,95200.0,36.5676,36.6391,36.5139,36.5944,95200.0
2011-04-28 15:00:00,40.92,40.99,40.88,40.88,128400.0,36.5854,36.648,36.5497,36.5497,128400.0
2011-04-28 15:30:00,40.88,40.94,40.71,40.72,640200.0,36.5497,36.6033,36.3977,36.4066,640200.0
2011-04-29 09:30:00,40.55,41.04,40.39,40.93,295600.0,36.2546,36.6927,36.1116,36.5944,295600.0
2011-04-29 10:00:00,40.92,41.1,40.88,40.96,247000.0,36.5854,36.7464,36.5497,36.6212,247000.0
2011-04-29 10:30:00,40.96,41.24,40.93,41.19,320400.0,36.6212,36.8715,36.5944,36.8268,320400.0
2011-04-29 11:00:00,41.19,41.35,41.16,41.35,152600.0,36.8268,36.9699,36.8,36.9699,152600.0
2011-04-29 11:30:00,41.34,41.37,41.27,41.35,124800.0,36.961,36.9878,36.8984,36.9699,124800.0
2011-04-29 12:00:00,41.35,41.42,41.24,41.42,183200.0,36.9699,37.0325,36.8715,37.0325,183200.0
2011-04-29 12:30:00,41.42,41.52,41.38,41.48,180200.0,37.0325,37.1219,36.9967,37.0861,180200.0
2011-04-29 13:00:00,41.48,41.58,41.47,41.54,165200.0,37.0861,37.1755,37.0772,37.1398,165200.0
2011-04-29 13:30:00,41.54,41.57,41.49,41.54,225200.0,37.1398,37.1666,37.0951,37.1398,225200.0
2011-04-29 14:00:00,41.54,41.62,41.52,41.53,192200.0,37.1398,37.2113,37.1219,37.1308,192200.0
2011-04-29 14:30:00,41.53,41.58,41.48,41.52,197200.0,37.1308,37.1755,37.0861,37.1219,197200.0
2011-04-29 15:00:00,41.52,41.55,41.46,41.48,195200.0,37.1219,37.1487,37.0682,37.0861,195200.0
2011-04-29 15:30:00,41.49,41.54,41.45,41.45,870800.0,37.0951,37.1398,37.0593,37.0593,870800.0
2011-05-02 09:30:00,41.73,41.74,41.34,41.6,410800.0,37.3096,37.3186,36.961,37.1934,410800.0
2011-05-02 10:00:00,41.6,41.7,41.42,41.52,369200.0,37.1934,37.2828,37.0325,37.1219,369200.0
2011-05-02 10:30:00,41.51,41.66,41.42,41.46,360600.0,37.1129,37.2471,37.0325,37.0682,360600.0
2011-05-02 11:00:00,41.45,41.46,41.22,41.26,226600.0,37.0593,37.0682,36.8537,36.8894,226600.0
2011-05-02 11:30:00,41.26,41.27,41.12,41.27,242600.0,36.8894,36.8984,36.7643,36.8984,242600.0
2011-05-02 12:00:00,41.27,41.32,41.06,41.06,252400.0,36.8984,36.9431,36.7106,36.7106,252400.0
2011-05-02 12:30:00,41.07,41.2,41.02,41.15,249800.0,36.7196,36.8358,36.6748,36.7911,249800.0
2011-05-02 13:00:00,41.16,41.32,41.13,41.29,228800.0,36.8,36.9431,36.7732,36.9162,228800.0
2011-05-02 13:30:00,41.29,41.3,41.17,41.2,235200.0,36.9162,36.9252,36.809,36.8358,235200.0
2011-05-02 14:00:00,41.2,41.3,41.18,41.24,286400.0,36.8358,36.9252,36.8179,36.8715,286400.0
2011-05-02 14:30:00,41.24,41.34,41.2,41.22,328200.0,36.8715,36.961,36.8358,36.8537,328200.0
2011-05-02 15:00:00,41.22,41.28,41.1,41.13,289000.0,36.8537,36.9073,36.7464,36.7732,289000.0
2011-05-02 15:30:00,41.13,41.16,41.02,41.1,538800.0,36.7732,36.8,36.6748,36.7464,538800.0
2011-05-03 09:30:00,39.09,39.13,38.03,38.2,4099200.0,34.9493,34.9851,34.0016,34.1536,4099200.0
2011-05-03 10:00:00,38.2,38.31,37.92,38.0,2806800.0,34.1536,34.2519,33.9032,33.9747,2806800.0
2011-05-03 10:30:00,38.0,38.56,37.86,38.52,4303600.0,33.9747,34.4754,33.8496,34.4397,4303600.0
2011-05-03 11:00:00,38.51,38.57,38.16,38.22,1176600.0,34.4307,34.4844,34.1178,34.1714,1176600.0
2011-05-03 11:30:00,38.22,38.27,38.01,38.05,944600.0,34.1714,34.2161,33.9837,34.0195,944600.0
2011-05-03 12:00:00,38.04,38.06,37.44,37.61,2233000.0,34.0105,34.0284,33.4741,33.6261,2233000.0
2011-05-03 12:30:00,37.62,37.77,37.54,37.72,1112800.0,33.635,33.7691,33.5635,33.7244,1112800.0
2011-05-03 13:00:00,37.72,37.76,37.14,37.22,1053400.0,33.7244,33.7602,33.2058,33.2774,1053400.0
2011-05-03 13:30:00,37.21,37.35,36.89,37.08,1208000.0,33.2684,33.3936,32.9823,33.1522,1208000.0
2011-05-03 14:00:00,37.09,37.23,36.79,36.91,1181200.0,33.1611,33.2863,32.8929,33.0002,1181200.0
2011-05-03 14:30:00,36.89,37.44,36.89,37.42,2097600.0,32.9823,33.4741,32.9823,33.4562,2097600.0
2011-05-03 15:00:00,37.42,38.13,37.42,37.94,1932200.0,33.4562,34.091,33.4562,33.9211,1932200.0
2011-05-03 15:30:00,37.93,38.82,37.91,38.76,2848600.0,33.9122,34.7079,33.8943,34.6542,2848600.0
2011-05-04 09:30:00,38.74,39.24,38.6,38.77,1316800.0,34.6364,35.0834,34.5112,34.6632,1316800.0
2011-05-04 10:00:00,38.77,38.77,38.52,38.53,654800.0,34.6632,34.6632,34.4397,34.4486,654800.0
2011-05-04 10:30:00,38.52,38.53,38.34,38.44,481200.0,34.4397,34.4486,34.2787,34.3681,481200.0
2011-05-04 11:00:00,38.44,38.44,38.18,38.22,440000.0,34.3681,34.3681,34.1357,34.1714,440000.0
2011-05-04 11:30:00,38.22,38.35,38.15,38.27,382400.0,34.1714,34.2877,34.1089,34.2161,382400.0
2011-05-04 12:00:00,38.26,38.43,38.26,38.38,325200.0,34.2072,34.3592,34.2072,34.3145,325200.0
2011-05-04 12:30:00,38.37,38.5,38.35,38.48,403200.0,34.3056,34.4218,34.2877,34.4039,403200.0
2011-05-04 13:00:00,38.48,38.48,38.26,38.34,347200.0,34.4039,34.4039,34.2072,34.2787,347200.0
2011-05-04 13:30:00,38.34,38.54,38.34,38.5,274400.0,34.2787,34.4575,34.2787,34.4218,274400.0
2011-05-04 14:00:00,38.5,38.6,38.45,38.58,395000.0,34.4218,34.5112,34.3771,34.4933,395000.0
2011-05-04 14:30:00,38.58,38.65,38.58,38.63,394200.0,34.4933,34.5559,34.4933,34.538,394200.0
2011-05-04 15:00:00,38.63,38.66,38.6,38.66,531200.0,34.538,34.5648,34.5112,34.5648,531200.0
2011-05-04 15:30:00,38.66,38.71,38.62,38.65,907400.0,34.5648,34.6095,34.5291,34.5559,907400.0
2011-05-05 09:30:00,38.48,38.67,38.26,38.6,467800.0,34.4039,34.5738,34.2072,34.5112,467800.0
2011-05-05 10:00:00,38.6,38.85,38.42,38.43,566800.0,34.5112,34.7347,34.3503,34.3592,566800.0
2011-05-05 10:30:00,38.42,38.65,38.34,38.52,318600.0,34.3503,34.5559,34.2787,34.4397,318600.0
2011-05-05 11:00:00,38.51,38.71,38.45,38.7,294400.0,34.4307,34.6095,34.3771,34.6006,294400.0
2011-05-05 11:30:00,38.7,38.93,38.69,38.83,254200.0,34.6006,34.8062,34.5917,34.7168,254200.0
2011-05-05 12:00:00,38.84,39.02,38.84,38.96,207400.0,34.7258,34.8867,34.7258,34.8331,207400.0
2011-05-05 12:30:00,38.96,38.96,38.57,38.63,217400.0,34.8331,34.8331,34.4844,34.538,217400.0
2011-05-05 13:00:00,38.65,38.9,38.65,38.72,650600.0,34.5559,34.7794,34.5559,34.6185,650600.0
2011-05-05 13:30:00,38.7,38.8,38.68,38.79,492200.0,34.6006,34.69,34.5827,34.6811,492200.0
2011-05-05 14:00:00,38.82,38.84,38.71,38.8,336600.0,34.7079,34.7258,34.6095,34.69,336600.0
2011-05-05 14:30:00,38.82,38.87,38.62,38.65,362200.0,34.7079,34.7526,34.5291,34.5559,362200.0
2011-05-05 15:00:00,38.65,38.71,38.13,38.13,583000.0,34.5559,34.6095,34.091,34.091,583000.0
2011-05-05 15:30:00,38.13,38.31,38.1,38.27,1003000.0,34.091,34.2519,34.0642,34.2161,1003000.0
2011-05-06 09:30:00,38.69,39.05,38.55,38.83,814000.0,34.5917,34.9135,34.4665,34.7168,814000.0
2011-05-06 10:00:00,38.83,38.87,38.69,38.74,502000.0,34.7168,34.7526,34.5917,34.6364,502000.0
2011-05-06 10:30:00,38.74,38.84,38.59,38.77,564000.0,34.6364,34.7258,34.5023,34.6632,564000.0
2011-05-06 11:00:00,38.77,39.13,38.77,39.05,508400.0,34.6632,34.9851,34.6632,34.9135,508400.0
2011-05-06 11:30:00,39.05,39.15,39.02,39.05,338200.0,34.9135,35.0029,34.8867,34.9135,338200.0
2011-05-06 12:00:00,39.05,39.09,38.8,38.93,438600.0,34.9135,34.9493,34.69,34.8062,438600.0
2011-05-06 12:30:00,38.91,38.99,38.82,38.92,330000.0,34.7884,34.8599,34.7079,34.7973,330000.0
2011-05-06 13:00:00,38.92,38.93,38.55,38.56,435800.0,34.7973,34.8062,34.4665,34.4754,435800.0
2011-05-06 13:30:00,38.56,38.64,38.48,38.55,269800.0,34.4754,34.547,34.4039,34.4665,269800.0
2011-05-06 14:00:00,38.55,38.6,38.38,38.41,299000.0,34.4665,34.5112,34.3145,34.3413,299000.0
2011-05-06 14:30:00,38.4,38.42,38.16,38.2,508200.0,34.3324,34.3503,34.1178,34.1536,508200.0
2011-05-06 15:00:00,38.19,38.26,38.16,38.19,681400.0,34.1446,34.2072,34.1178,34.1446,681400.0
2011-05-06 15:30:00,38.2,38.45,38.18,38.38,792800.0,34.1536,34.3771,34.1357,34.3145,792800.0
2011-05-09 09:30:00,38.49,38.55,38.33,38.47,299000.0,34.4128,34.4665,34.2698,34.395,299000.0
2011-05-09 10:00:00,38.47,38.79,38.44,38.57,223000.0,34.395,34.6811,34.3681,34.4844,223000.0
2011-05-09 10:30:00,38.55,38.75,38.44,38.72,211400.0,34.4665,34.6453,34.3681,34.6185,211400.0
2011-05-09 11:00:00,38.72,38.79,38.62,38.73,181600.0,34.6185,34.6811,34.5291,34.6274,181600.0
2011-05-09 11:30:00,38.73,38.85,38.63,38.85,152800.0,34.6274,34.7347,34.538,34.7347,152800.0
2011-05-09 12:00:00,38.85,38.99,38.82,38.88,134800.0,34.7347,34.8599,34.7079,34.7615,134800.0
2011-05-09 12:30:00,38.88,39.0,38.82,38.83,91400.0,34.7615,34.8688,34.7079,34.7168,91400.0
2011-05-09 13:00:00,38.83,38.94,38.83,38.9,192400.0,34.7168,34.8152,34.7168,34.7794,192400.0
2011-05-09 13:30:00,38.91,38.94,38.9,38.92,153800.0,34.7884,34.8152,34.7794,34.7973,153800.0
2011-05-09 14:00:00,38.92,38.94,38.87,38.88,160800.0,34.7973,34.8152,34.7526,34.7615,160800.0
2011-05-09 14:30:00,38.88,38.93,38.81,38.82,185000.0,34.7615,34.8062,34.6989,34.7079,185000.0
2011-05-09 15:00:00,38.84,38.91,38.82,38.83,235200.0,34.7258,34.7884,34.7079,34.7168,235200.0
2011-05-09 15:30:00,38.82,38.83,38.7,38.71,401600.0,34.7079,34.7168,34.6006,34.6095,401600.0
2011-05-10 09:30:00,38.91,39.08,38.65,39.07,311800.0,34.7884,34.9403,34.5559,34.9314,311800.0
2011-05-10 10:00:00,39.08,39.17,38.83,38.93,207400.0,34.9403,35.0208,34.7168,34.8062,207400.0
2011-05-10 10:30:00,38.92,38.97,38.76,38.88,206600.0,34.7973,34.842,34.6542,34.7615,206600.0
2011-05-10 11:00:00,38.87,38.93,38.83,38.88,144800.0,34.7526,34.8062,34.7168,34.7615,144800.0
2011-05-10 11:30:00,38.88,38.98,38.85,38.91,100200.0,34.7615,34.8509,34.7347,34.7884,100200.0
2011-05-10 12:00:00,38.91,38.95,38.87,38.9,173600.0,34.7884,34.8241,34.7526,34.7794,173600.0
2011-05-10 12:30:00,38.89,38.94,38.86,38.9,117800.0,34.7705,34.8152,34.7437,34.7794,117800.0
2011-05-10 13:00:00,38.91,38.91,38.83,38.86,216800.0,34.7884,34.7884,34.7168,34.7437,216800.0
2011-05-10 13:30:00,38.86,38.95,38.83,38.95,137800.0,34.7437,34.8241,34.7168,34.8241,137800.0
2011-05-10 14:00:00,38.95,38.95,38.88,38.92,101200.0,34.8241,34.8241,34.7615,34.7973,101200.0
2011-05-10 14:30:00,38.92,39.15,38.92,39.13,347400.0,34.7973,35.0029,34.7973,34.9851,347400.0
2011-05-10 15:00:00,39.13,39.2,39.1,39.17,421000.0,34.9851,35.0476,34.9582,35.0208,421000.0
2011-05-10 15:30:00,39.17,39.27,39.17,39.24,603400.0,35.0208,35.1102,35.0208,35.0834,603400.0
2011-05-11 09:30:00,39.44,39.44,39.09,39.21,525800.0,35.2622,35.2622,34.9493,35.0566,525800.0
2011-05-11 10:00:00,39.2,39.2,38.74,38.79,388600.0,35.0476,35.0476,34.6364,34.6811,388600.0
2011-05-11 10:30:00,38.79,38.82,38.63,38.78,234000.0,34.6811,34.7079,34.538,34.6721,234000.0
2011-05-11 11:00:00,38.78,38.96,38.78,38.93,216000.0,34.6721,34.8331,34.6721,34.8062,216000.0
2011-05-11 11:30:00,38.93,38.95,38.82,38.83,181400.0,34.8062,34.8241,34.7079,34.7168,181400.0
2011-05-11 12:00:00,38.83,38.83,38.23,38.38,462200.0,34.7168,34.7168,34.1804,34.3145,462200.0
2011-05-11 12:30:00,38.37,38.53,38.32,38.4,215000.0,34.3056,34.4486,34.2609,34.3324,215000.0
2011-05-11 13:00:00,38.41,38.43,38.1,38.13,312800.0,34.3413,34.3592,34.0642,34.091,312800.0
2011-05-11 13:30:00,38.15,38.2,37.97,38.16,321600.0,34.1089,34.1536,33.9479,34.1178,321600.0
2011-05-11 14:00:00,38.17,38.19,38.07,38.11,255800.0,34.1267,34.1446,34.0373,34.0731,255800.0
2011-05-11 14:30:00,38.1,38.27,38.08,38.22,282400.0,34.0642,34.2161,34.0463,34.1714,282400.0
2011-05-11 15:00:00,38.22,38.36,38.18,38.33,230600.0,34.1714,34.2966,34.1357,34.2698,230600.0
2011-05-11 15:30:00,38.33,38.4,38.2,38.38,424200.0,34.2698,34.3324,34.1536,34.3145,424200.0
2011-05-12 09:30:00,38.24,38.38,38.06,38.14,439400.0,34.1893,34.3145,34.0284,34.0999,439400.0
2011-05-12 10:00:00,38.16,38.52,38.07,38.48,401200.0,34.1178,34.4397,34.0373,34.4039,401200.0
2011-05-12 10:30:00,38.49,38.51,38.38,38.38,303800.0,34.4128,34.4307,34.3145,34.3145,303800.0
2011-05-12 11:00:00,38.38,38.56,38.29,38.54,319400.0,34.3145,34.4754,34.234,34.4575,319400.0
2011-05-12 11:30:00,38.55,38.66,38.54,38.57,238000.0,34.4665,34.5648,34.4575,34.4844,238000.0
2011-05-12 12:00:00,38.57,38.59,38.45,38.5,213200.0,34.4844,34.5023,34.3771,34.4218,213200.0
2011-05-12 12:30:00,38.5,38.63,38.5,38.61,151200.0,34.4218,34.538,34.4218,34.5201,151200.0
2011-05-12 13:00:00,38.63,38.87,38.63,38.83,253000.0,34.538,34.7526,34.538,34.7168,253000.0
2011-05-12 13:30:00,38.83,38.87,38.74,38.83,184400.0,34.7168,34.7526,34.6364,34.7168,184400.0
2011-05-12 14:00:00,38.84,38.9,38.82,38.88,177200.0,34.7258,34.7794,34.7079,34.7615,177200.0
2011-05-12 14:30:00,38.88,38.94,38.84,38.85,209400.0,34.7615,34.8152,34.7258,34.7347,209400.0
2011-05-12 15:00:00,38.85,38.96,38.82,38.94,322400.0,34.7347,34.8331,34.7079,34.8152,322400.0
2011-05-12 15:30:00,38.95,39.02,38.9,39.0,450400.0,34.8241,34.8867,34.7794,34.8688,450400.0
2011-05-13 09:30:00,38.92,38.94,38.73,38.74,250400.0,34.7973,34.8152,34.6274,34.6364,250400.0
2011-05-13 10:00:00,38.74,38.88,38.58,38.86,219000.0,34.6364,34.7615,34.4933,34.7437,219000.0
2011-05-13 10:30:00,38.86,38.94,38.74,38.79,221200.0,34.7437,34.8152,34.6364,34.6811,221200.0
2011-05-13 11:00:00,38.79,38.79,38.4,38.5,256000.0,34.6811,34.6811,34.3324,34.4218,256000.0
2011-05-13 11:30:00,38.5,38.63,38.47,38.56,110200.0,34.4218,34.538,34.395,34.4754,110200.0
2011-05-13 12:00:00,38.55,38.6,38.31,38.44,195800.0,34.4665,34.5112,34.2519,34.3681,195800.0
2011-05-13 12:30:00,38.44,38.48,38.29,38.3,172600.0,34.3681,34.4039,34.234,34.243,172600.0
2011-05-13 13:00:00,38.3,38.4,38.27,38.34,97200.0,34.243,34.3324,34.2161,34.2787,97200.0
2011-05-13 13:30:00,38.33,38.37,38.28,38.33,96600.0,34.2698,34.3056,34.2251,34.2698,96600.0
2011-05-13 14:00:00,38.33,38.38,38.29,38.34,167400.0,34.2698,34.3145,34.234,34.2787,167400.0
2011-05-13 14:30:00,38.35,38.42,38.34,38.39,243000.0,34.2877,34.3503,34.2787,34.3234,243000.0
2011-05-13 15:00:00,38.4,38.44,38.31,38.33,305200.0,34.3324,34.3681,34.2519,34.2698,305200.0
2011-05-13 15:30:00,38.33,38.37,38.24,38.24,612800.0,34.2698,34.3056,34.1893,34.1893,612800.0
2011-05-16 09:30:00,37.85,38.11,37.63,37.81,636800.0,33.8406,34.0731,33.6439,33.8049,636800.0
2011-05-16 10:00:00,37.81,38.01,37.74,37.93,457000.0,33.8049,33.9837,33.7423,33.9122,457000.0
2011-05-16 10:30:00,37.93,38.0,37.82,37.85,255000.0,33.9122,33.9747,33.8138,33.8406,255000.0
2011-05-16 11:00:00,37.85,37.99,37.8,37.84,238800.0,33.8406,33.9658,33.7959,33.8317,238800.0
2011-05-16 11:30:00,37.84,37.9,37.52,37.54,302200.0,33.8317,33.8853,33.5456,33.5635,302200.0
2011-05-16 12:00:00,37.55,37.6,37.43,37.51,278600.0,33.5724,33.6171,33.4651,33.5367,278600.0
2011-05-16 12:30:00,37.49,37.54,37.26,37.26,318000.0,33.5188,33.5635,33.3131,33.3131,318000.0
2011-05-16 13:00:00,37.26,37.35,37.19,37.27,347600.0,33.3131,33.3936,33.2506,33.3221,347600.0
2011-05-16 13:30:00,37.27,37.38,37.27,37.31,354400.0,33.3221,33.4204,33.3221,33.3578,354400.0
2011-05-16 14:00:00,37.32,37.37,37.12,37.13,410400.0,33.3668,33.4115,33.188,33.1969,410400.0
2011-05-16 14:30:00,37.14,37.2,36.93,36.99,504800.0,33.2058,33.2595,33.0181,33.0717,504800.0
2011-05-16 15:00:00,36.99,37.09,36.94,36.99,893800.0,33.0717,33.1611,33.027,33.0717,893800.0
2011-05-16 15:30:00,36.99,37.06,36.8,36.88,976600.0,33.0717,33.1343,32.9019,32.9734,976600.0
2011-05-17 09:30:00,36.59,36.86,36.52,36.79,560600.0,32.7141,32.9555,32.6515,32.8929,560600.0
2011-05-17 10:00:00,36.81,36.95,36.65,36.76,357400.0,32.9108,33.036,32.7678,32.8661,357400.0
2011-05-17 10:30:00,36.76,36.87,36.58,36.6,203000.0,32.8661,32.9644,32.7052,32.723,203000.0
2011-05-17 11:00:00,36.59,36.6,36.33,36.41,312600.0,32.7141,32.723,32.4816,32.5532,312600.0
2011-05-17 11:30:00,36.41,36.42,36.22,36.24,332600.0,32.5532,32.5621,32.3833,32.4012,332600.0
2011-05-17 12:00:00,36.24,36.35,36.2,36.33,411000.0,32.4012,32.4995,32.3654,32.4816,411000.0
2011-05-17 12:30:00,36.33,36.49,36.29,36.44,528200.0,32.4816,32.6247,32.4459,32.58,528200.0
2011-05-17 13:00:00,36.44,36.53,36.43,36.52,227000.0,32.58,32.6605,32.5711,32.6515,227000.0
2011-05-17 13:30:00,36.52,36.58,36.45,36.57,528200.0,32.6515,32.7052,32.5889,32.6962,528200.0
2011-05-17 14:00:00,36.58,36.7,36.49,36.55,540800.0,32.7052,32.8125,32.6247,32.6783,540800.0
2011-05-17 14:30:00,36.55,36.77,36.54,36.75,608600.0,32.6783,32.875,32.6694,32.8572,608600.0
2011-05-17 15:00:00,36.75,36.84,36.66,36.79,664800.0,32.8572,32.9376,32.7767,32.8929,664800.0
2011-05-17 15:30:00,36.78,36.94,36.78,36.86,948400.0,32.884,33.027,32.884,32.9555,948400.0
2011-05-18 09:30:00,36.82,36.82,36.2,36.24,1211400.0,32.9197,32.9197,32.3654,32.4012,1211400.0
2011-05-18 10:00:00,36.24,36.83,36.24,36.64,1317600.0,32.4012,32.9287,32.4012,32.7588,1317600.0
2011-05-18 10:30:00,36.65,36.79,36.54,36.57,568200.0,32.7678,32.8929,32.6694,32.6962,568200.0
2011-05-18 11:00:00,36.57,36.66,36.49,36.5,292400.0,32.6962,32.7767,32.6247,32.6336,292400.0
2011-05-18 11:30:00,36.51,36.68,36.49,36.66,321800.0,32.6426,32.7946,32.6247,32.7767,321800.0
2011-05-18 12:00:00,36.66,36.77,36.63,36.76,157800.0,32.7767,32.875,32.7499,32.8661,157800.0
2011-05-18 12:30:00,36.76,36.81,36.69,36.74,269400.0,32.8661,32.9108,32.8035,32.8482,269400.0
2011-05-18 13:00:00,36.74,36.84,36.65,36.67,442400.0,32.8482,32.9376,32.7678,32.7856,442400.0
2011-05-18 13:30:00,36.65,36.81,36.63,36.8,220400.0,32.7678,32.9108,32.7499,32.9019,220400.0
2011-05-18 14:00:00,36.79,36.9,36.73,36.8,256600.0,32.8929,32.9913,32.8393,32.9019,256600.0
2011-05-18 14:30:00,36.79,36.88,36.69,36.72,294800.0,32.8929,32.9734,32.8035,32.8303,294800.0
2011-05-18 15:00:00,36.72,36.83,36.72,36.81,251000.0,32.8303,32.9287,32.8303,32.9108,251000.0
2011-05-18 15:30:00,36.81,36.82,36.66,36.68,891000.0,32.9108,32.9197,32.7767,32.7946,891000.0
2011-05-19 09:30:00,36.87,36.98,36.73,36.85,517800.0,32.9644,33.0628,32.8393,32.9466,517800.0
2011-05-19 10:00:00,36.84,36.84,36.63,36.78,421000.0,32.9376,32.9376,32.7499,32.884,421000.0
2011-05-19 10:30:00,36.78,36.8,36.53,36.55,375800.0,32.884,32.9019,32.6605,32.6783,375800.0
2011-05-19 11:00:00,36.54,36.56,36.52,36.55,262200.0,32.6694,32.6873,32.6515,32.6783,262200.0
2011-05-19 11:30:00,36.55,36.66,36.55,36.64,205200.0,32.6783,32.7767,32.6783,32.7588,205200.0
2011-05-19 12:00:00,36.63,36.8,36.63,36.77,253000.0,32.7499,32.9019,32.7499,32.875,253000.0
2011-05-19 12:30:00,36.77,36.8,36.73,36.74,273400.0,32.875,32.9019,32.8393,32.8482,273400.0
2011-05-19 13:00:00,36.75,36.83,36.74,36.77,249000.0,32.8572,32.9287,32.8482,32.875,249000.0
2011-05-19 13:30:00,36.77,36.81,36.73,36.75,224200.0,32.875,32.9108,32.8393,32.8572,224200.0
2011-05-19 14:00:00,36.74,36.8,36.72,36.75,267600.0,32.8482,32.9019,32.8303,32.8572,267600.0
2011-05-19 14:30:00,36.75,36.77,36.66,36.77,339200.0,32.8572,32.875,32.7767,32.875,339200.0
2011-05-19 15:00:00,36.77,36.91,36.77,36.9,374000.0,32.875,33.0002,32.875,32.9913,374000.0
2011-05-19 15:30:00,36.91,36.94,36.82,36.83,856200.0,33.0002,33.027,32.9197,32.9287,856200.0
2011-05-20 09:30:00,36.76,37.07,36.7,36.94,614200.0,32.8661,33.1433,32.8125,33.027,614200.0
2011-05-20 10:00:00,36.94,36.97,36.75,36.84,371000.0,33.027,33.0539,32.8572,32.9376,371000.0
2011-05-20 10:30:00,36.83,36.91,36.8,36.82,384600.0,32.9287,33.0002,32.9019,32.9197,384600.0
2011-05-20 11:00:00,36.83,36.87,36.77,36.87,163400.0,32.9287,32.9644,32.875,32.9644,163400.0
2011-05-20 11:30:00,36.87,36.96,36.85,36.9,218600.0,32.9644,33.0449,32.9466,32.9913,218600.0
2011-05-20 12:00:00,36.91,37.18,36.91,37.14,241400.0,33.0002,33.2416,33.0002,33.2058,241400.0
2011-05-20 12:30:00,37.15,37.27,37.14,37.22,233600.0,33.2148,33.3221,33.2058,33.2774,233600.0
2011-05-20 13:00:00,37.22,37.29,37.2,37.24,241000.0,33.2774,33.34,33.2595,33.2953,241000.0
2011-05-20 13:30:00,37.24,37.33,37.22,37.24,186000.0,33.2953,33.3757,33.2774,33.2953,186000.0
2011-05-20 14:00:00,37.24,37.3,37.21,37.27,198200.0,33.2953,33.3489,33.2684,33.3221,198200.0
2011-05-20 14:30:00,37.27,37.32,37.2,37.2,278200.0,33.3221,33.3668,33.2595,33.2595,278200.0
2011-05-20 15:00:00,37.19,37.2,37.12,37.13,224600.0,33.2506,33.2595,33.188,33.1969,224600.0
2011-05-20 15:30:00,37.13,37.18,37.01,37.02,739800.0,33.1969,33.2416,33.0896,33.0986,739800.0
2011-05-23 09:30:00,36.32,36.44,35.99,35.99,880800.0,32.4727,32.58,32.1777,32.1777,880800.0
2011-05-23 10:00:00,35.99,36.12,35.98,36.09,531800.0,32.1777,32.2939,32.1687,32.2671,531800.0
2011-05-23 10:30:00,36.09,36.2,36.02,36.16,606600.0,32.2671,32.3654,32.2045,32.3297,606600.0
2011-05-23 11:00:00,36.16,36.17,36.03,36.1,255000.0,32.3297,32.3386,32.2134,32.276,255000.0
2011-05-23 11:30:00,36.09,36.14,35.98,36.04,292800.0,32.2671,32.3118,32.1687,32.2224,292800.0
2011-05-23 12:00:00,36.05,36.15,35.99,36.14,341400.0,32.2313,32.3207,32.1777,32.3118,341400.0
2011-05-23 12:30:00,36.13,36.17,35.98,36.01,499000.0,32.3028,32.3386,32.1687,32.1955,499000.0
2011-05-23 13:00:00,36.01,36.02,35.89,35.89,238400.0,32.1955,32.2045,32.0883,32.0883,238400.0
2011-05-23 13:30:00,35.9,35.95,35.85,35.92,233600.0,32.0972,32.1419,32.0525,32.1151,233600.0
2011-05-23 14:00:00,35.92,36.12,35.87,36.06,469800.0,32.1151,32.2939,32.0704,32.2402,469800.0
2011-05-23 14:30:00,36.07,36.13,36.05,36.1,453000.0,32.2492,32.3028,32.2313,32.276,453000.0
2011-05-23 15:00:00,36.1,36.27,36.09,36.1,623000.0,32.276,32.428,32.2671,32.276,623000.0
2011-05-23 15:30:00,36.1,36.17,36.06,36.1,595000.0,32.276,32.3386,32.2402,32.276,595000.0
2011-05-24 09:30:00,36.18,36.38,36.15,36.24,345800.0,32.3475,32.5264,32.3207,32.4012,345800.0
2011-05-24 10:00:00,36.24,36.27,36.1,36.16,522400.0,32.4012,32.428,32.276,32.3297,522400.0
2011-05-24 10:30:00,36.17,36.22,36.09,36.11,269800.0,32.3386,32.3833,32.2671,32.285,269800.0
2011-05-24 11:00:00,36.11,36.27,36.11,36.21,219600.0,32.285,32.428,32.285,32.3744,219600.0
2011-05-24 11:30:00,36.21,36.29,36.18,36.23,256000.0,32.3744,32.4459,32.3475,32.3922,256000.0
2011-05-24 12:00:00,36.22,36.28,36.19,36.27,242200.0,32.3833,32.4369,32.3565,32.428,242200.0
2011-05-24 12:30:00,36.27,36.35,36.25,36.25,257000.0,32.428,32.4995,32.4101,32.4101,257000.0
2011-05-24 13:00:00,36.26,36.29,36.24,36.26,137200.0,32.4191,32.4459,32.4012,32.4191,137200.0
2011-05-24 13:30:00,36.26,36.3,36.21,36.29,157800.0,32.4191,32.4548,32.3744,32.4459,157800.0
2011-05-24 14:00:00,36.3,36.38,36.26,36.37,127600.0,32.4548,32.5264,32.4191,32.5174,127600.0
2011-05-24 14:30:00,36.37,36.4,36.34,36.37,198600.0,32.5174,32.5442,32.4906,32.5174,198600.0
2011-05-24 15:00:00,36.36,36.45,36.36,36.42,237600.0,32.5085,32.5889,32.5085,32.5621,237600.0
2011-05-24 15:30:00,36.42,36.43,36.34,36.35,594600.0,32.5621,32.5711,32.4906,32.4995,594600.0
2011-05-25 09:30:00,36.28,36.63,36.04,36.6,417200.0,32.4369,32.7499,32.2224,32.723,417200.0
2011-05-25 10:00:00,36.59,36.62,36.43,36.45,339200.0,32.7141,32.7409,32.5711,32.5889,339200.0
2011-05-25 10:30:00,36.44,36.54,36.42,36.44,232400.0,32.58,32.6694,32.5621,32.58,232400.0
2011-05-25 11:00:00,36.44,36.52,36.44,36.49,246600.0,32.58,32.6515,32.58,32.6247,246600.0
2011-05-25 11:30:00,36.49,36.6,36.45,36.6,436200.0,32.6247,32.723,32.5889,32.723,436200.0
2011-05-25 12:00:00,36.6,36.71,36.59,36.68,146000.0,32.723,32.8214,32.7141,32.7946,146000.0
2011-05-25 12:30:00,36.68,36.79,36.68,36.79,265400.0,32.7946,32.8929,32.7946,32.8929,265400.0
2011-05-25 13:00:00,36.78,36.79,36.73,36.75,130000.0,32.884,32.8929,32.8393,32.8572,130000.0
2011-05-25 13:30:00,36.75,36.87,36.74,36.76,353600.0,32.8572,32.9644,32.8482,32.8661,353600.0
2011-05-25 14:00:00,36.77,36.84,36.74,36.84,175000.0,32.875,32.9376,32.8482,32.9376,175000.0
2011-05-25 14:30:00,36.84,36.94,36.83,36.88,289400.0,32.9376,33.027,32.9287,32.9734,289400.0
2011-05-25 15:00:00,36.88,37.05,36.87,37.01,562400.0,32.9734,33.1254,32.9644,33.0896,562400.0
2011-05-25 15:30:00,37.01,37.01,36.87,36.88,617000.0,33.0896,33.0896,32.9644,32.9734,617000.0
2011-05-26 09:30:00,37.2,37.82,37.02,37.67,1579600.0,33.2595,33.8138,33.0986,33.6797,1579600.0
2011-05-26 10:00:00,37.66,37.67,37.47,37.56,792400.0,33.6708,33.6797,33.5009,33.5814,792400.0
2011-05-26 10:30:00,37.56,37.58,37.45,37.47,510400.0,33.5814,33.5992,33.483,33.5009,510400.0
2011-05-26 11:00:00,37.46,37.51,37.41,37.51,334600.0,33.4919,33.5367,33.4472,33.5367,334600.0
2011-05-26 11:30:00,37.51,37.52,37.38,37.48,274000.0,33.5367,33.5456,33.4204,33.5098,274000.0
2011-05-26 12:00:00,37.49,37.56,37.41,37.51,298600.0,33.5188,33.5814,33.4472,33.5367,298600.0
2011-05-26 12:30:00,37.52,37.58,37.46,37.58,260000.0,33.5456,33.5992,33.4919,33.5992,260000.0
2011-05-26 13:00:00,37.58,37.63,37.55,37.56,216800.0,33.5992,33.6439,33.5724,33.5814,216800.0
2011-05-26 13:30:00,37.55,37.6,37.52,37.57,246000.0,33.5724,33.6171,33.5456,33.5903,246000.0
2011-05-26 14:00:00,37.58,37.64,37.55,37.62,269600.0,33.5992,33.6529,33.5724,33.635,269600.0
2011-05-26 14:30:00,37.62,37.69,37.61,37.68,442600.0,33.635,33.6976,33.6261,33.6886,442600.0
2011-05-26 15:00:00,37.67,37.67,37.59,37.65,288800.0,33.6797,33.6797,33.6082,33.6618,288800.0
2011-05-26 15:30:00,37.64,37.71,37.62,37.62,720200.0,33.6529,33.7155,33.635,33.635,720200.0
2011-05-27 09:30:00,37.54,37.81,37.54,37.77,510800.0,33.5635,33.8049,33.5635,33.7691,510800.0
2011-05-27 10:00:00,37.77,37.78,37.6,37.71,290800.0,33.7691,33.7781,33.6171,33.7155,290800.0
2011-05-27 10:30:00,37.72,37.76,37.71,37.73,278200.0,33.7244,33.7602,33.7155,33.7333,278200.0
2011-05-27 11:00:00,37.73,37.77,37.66,37.7,184400.0,33.7333,33.7691,33.6708,33.7065,184400.0
2011-05-27 11:30:00,37.69,37.7,37.56,37.56,187400.0,33.6976,33.7065,33.5814,33.5814,187400.0
2011-05-27 12:00:00,37.56,37.6,37.52,37.57,133000.0,33.5814,33.6171,33.5456,33.5903,133000.0
2011-05-27 12:30:00,37.57,37.59,37.51,37.52,151000.0,33.5903,33.6082,33.5367,33.5456,151000.0
2011-05-27 13:00:00,37.51,37.54,37.45,37.49,146200.0,33.5367,33.5635,33.483,33.5188,146200.0
2011-05-27 13:30:00,37.48,37.5,37.46,37.47,82800.0,33.5098,33.5277,33.4919,33.5009,82800.0
2011-05-27 14:00:00,37.47,37.47,37.38,37.38,225600.0,33.5009,33.5009,33.4204,33.4204,225600.0
2011-05-27 14:30:00,37.38,37.41,37.26,37.32,286400.0,33.4204,33.4472,33.3131,33.3668,286400.0
2011-05-27 15:00:00,37.32,37.45,37.32,37.38,197400.0,33.3668,33.483,33.3668,33.4204,197400.0
2011-05-27 15:30:00,37.38,37.44,37.35,37.38,384200.0,33.4204,33.4741,33.3936,33.4204,384200.0
2011-05-31 09:30:00,37.7,38.18,37.63,38.1,734000.0,33.7065,34.1357,33.6439,34.0642,734000.0
2011-05-31 10:00:00,38.1,38.1,37.77,37.8,430600.0,34.0642,34.0642,33.7691,33.7959,430600.0
2011-05-31 10:30:00,37.82,37.88,37.74,37.87,216400.0,33.8138,33.8675,33.7423,33.8585,216400.0
2011-05-31 11:00:00,37.87,37.96,37.83,37.94,175800.0,33.8585,33.939,33.8228,33.9211,175800.0
2011-05-31 11:30:00,37.93,37.99,37.8,37.82,130200.0,33.9122,33.9658,33.7959,33.8138,130200.0
2011-05-31 12:00:00,37.82,37.83,37.74,37.75,178200.0,33.8138,33.8228,33.7423,33.7512,178200.0
2011-05-31 12:30:00,37.74,37.88,37.71,37.84,116000.0,33.7423,33.8675,33.7155,33.8317,116000.0
2011-05-31 13:00:00,37.83,37.91,37.83,37.83,89800.0,33.8228,33.8943,33.8228,33.8228,89800.0
2011-05-31 13:30:00,37.82,37.96,37.81,37.89,144400.0,33.8138,33.939,33.8049,33.8764,144400.0
2011-05-31 14:00:00,37.9,37.95,37.86,37.91,165800.0,33.8853,33.93,33.8496,33.8943,165800.0
2011-05-31 14:30:00,37.91,37.96,37.85,37.87,209800.0,33.8943,33.939,33.8406,33.8585,209800.0
2011-05-31 15:00:00,37.87,37.89,37.78,37.81,261800.0,33.8585,33.8764,33.7781,33.8049,261800.0
2011-05-31 15:30:00,37.81,38.02,37.77,38.02,689200.0,33.8049,33.9926,33.7691,33.9926,689200.0
2011-06-01 09:30:00,37.89,38.18,37.88,38.08,335000.0,33.8764,34.1357,33.8675,34.0463,335000.0
2011-06-01 10:00:00,38.06,38.13,37.99,38.04,368400.0,34.0284,34.091,33.9658,34.0105,368400.0
2011-06-01 10:30:00,38.02,38.05,37.86,37.9,258000.0,33.9926,34.0195,33.8496,33.8853,258000.0
2011-06-01 11:00:00,37.91,37.93,37.85,37.92,156600.0,33.8943,33.9122,33.8406,33.9032,156600.0
2011-06-01 11:30:00,37.92,37.93,37.8,37.85,150000.0,33.9032,33.9122,33.7959,33.8406,150000.0
2011-06-01 12:00:00,37.84,37.87,37.73,37.76,205000.0,33.8317,33.8585,33.7333,33.7602,205000.0
2011-06-01 12:30:00,37.75,37.79,37.69,37.74,83400.0,33.7512,33.787,33.6976,33.7423,83400.0
2011-06-01 13:00:00,37.75,37.78,37.55,37.58,258800.0,33.7512,33.7781,33.5724,33.5992,258800.0
2011-06-01 13:30:00,37.58,37.6,37.49,37.52,210200.0,33.5992,33.6171,33.5188,33.5456,210200.0
2011-06-01 14:00:00,37.52,37.52,37.38,37.39,242200.0,33.5456,33.5456,33.4204,33.4294,242200.0
2011-06-01 14:30:00,37.38,37.41,37.27,37.38,381800.0,33.4204,33.4472,33.3221,33.4204,381800.0
2011-06-01 15:00:00,37.37,37.39,37.26,37.31,312600.0,33.4115,33.4294,33.3131,33.3578,312600.0
2011-06-01 15:30:00,37.31,37.33,37.19,37.2,818000.0,33.3578,33.3757,33.2506,33.2595,818000.0
2011-06-02 09:30:00,37.49,37.59,37.19,37.49,513400.0,33.5188,33.6082,33.2506,33.5188,513400.0
2011-06-02 10:00:00,37.49,37.57,37.45,37.57,303000.0,33.5188,33.5903,33.483,33.5903,303000.0
2011-06-02 10:30:00,37.57,37.7,37.52,37.58,288800.0,33.5903,33.7065,33.5456,33.5992,288800.0
2011-06-02 11:00:00,37.58,37.59,37.42,37.44,399400.0,33.5992,33.6082,33.4562,33.4741,399400.0
2011-06-02 11:30:00,37.44,37.48,37.3,37.47,566400.0,33.4741,33.5098,33.3489,33.5009,566400.0
2011-06-02 12:00:00,37.46,37.57,37.43,37.55,447800.0,33.4919,33.5903,33.4651,33.5724,447800.0
2011-06-02 12:30:00,37.55,37.75,37.52,37.69,306400.0,33.5724,33.7512,33.5456,33.6976,306400.0
2011-06-02 13:00:00,37.69,37.79,37.66,37.7,393200.0,33.6976,33.787,33.6708,33.7065,393200.0
2011-06-02 13:30:00,37.68,37.72,37.6,37.67,185200.0,33.6886,33.7244,33.6171,33.6797,185200.0
2011-06-02 14:00:00,37.67,37.71,37.55,37.59,207800.0,33.6797,33.7155,33.5724,33.6082,207800.0
2011-06-02 14:30:00,37.59,37.8,37.58,37.78,279000.0,33.6082,33.7959,33.5992,33.7781,279000.0
2011-06-02 15:00:00,37.78,37.81,37.71,37.79,425400.0,33.7781,33.8049,33.7155,33.787,425400.0
2011-06-02 15:30:00,37.79,37.79,37.66,37.69,749800.0,33.787,33.787,33.6708,33.6976,749800.0
2011-06-03 09:30:00,37.16,37.49,36.93,37.02,557200.0,33.2237,33.5188,33.0181,33.0986,557200.0
2011-06-03 10:00:00,37.03,37.33,37.0,37.3,413000.0,33.1075,33.3757,33.0807,33.3489,413000.0
2011-06-03 10:30:00,37.31,37.45,37.28,37.35,477400.0,33.3578,33.483,33.331,33.3936,477400.0
2011-06-03 11:00:00,37.35,37.35,37.22,37.24,210000.0,33.3936,33.3936,33.2774,33.2953,210000.0
2011-06-03 11:30:00,37.24,37.35,37.13,37.35,198600.0,33.2953,33.3936,33.1969,33.3936,198600.0
2011-06-03 12:00:00,37.35,37.38,37.27,37.28,81400.0,33.3936,33.4204,33.3221,33.331,81400.0
2011-06-03 12:30:00,37.29,37.32,37.25,37.27,103400.0,33.34,33.3668,33.3042,33.3221,103400.0
2011-06-03 13:00:00,37.27,37.3,37.24,37.24,64200.0,33.3221,33.3489,33.2953,33.2953,64200.0
2011-06-03 13:30:00,37.24,37.32,37.2,37.24,98800.0,33.2953,33.3668,33.2595,33.2953,98800.0
2011-06-03 14:00:00,37.26,37.3,37.17,37.22,135400.0,33.3131,33.3489,33.2327,33.2774,135400.0
2011-06-03 14:30:00,37.22,37.23,37.12,37.13,131800.0,33.2774,33.2863,33.188,33.1969,131800.0
2011-06-03 15:00:00,37.12,37.13,36.98,37.04,388000.0,33.188,33.1969,33.0628,33.1164,388000.0
2011-06-03 15:30:00,37.05,37.2,36.9,36.91,1033400.0,33.1254,33.2595,32.9913,33.0002,1033400.0
2011-06-06 09:30:00,36.86,37.08,36.78,36.88,272200.0,32.9555,33.1522,32.884,32.9734,272200.0
2011-06-06 10:00:00,36.87,37.02,36.84,37.02,450400.0,32.9644,33.0986,32.9376,33.0986,450400.0
2011-06-06 10:30:00,37.02,37.02,36.9,36.99,243200.0,33.0986,33.0986,32.9913,33.0717,243200.0
2011-06-06 11:00:00,36.99,37.15,36.96,37.13,341000.0,33.0717,33.2148,33.0449,33.1969,341000.0
2011-06-06 11:30:00,37.14,37.24,37.12,37.22,296200.0,33.2058,33.2953,33.188,33.2774,296200.0
2011-06-06 12:00:00,37.21,37.32,37.19,37.26,226000.0,33.2684,33.3668,33.2506,33.3131,226000.0
2011-06-06 12:30:00,37.26,37.33,37.21,37.31,430800.0,33.3131,33.3757,33.2684,33.3578,430800.0
2011-06-06 13:00:00,37.31,37.42,37.29,37.4,278800.0,33.3578,33.4562,33.34,33.4383,278800.0
2011-06-06 13:30:00,37.38,37.38,37.19,37.24,332600.0,33.4204,33.4204,33.2506,33.2953,332600.0
2011-06-06 14:00:00,37.24,37.3,37.21,37.26,161600.0,33.2953,33.3489,33.2684,33.3131,161600.0
2011-06-06 14:30:00,37.26,37.27,37.13,37.15,263400.0,33.3131,33.3221,33.1969,33.2148,263400.0
2011-06-06 15:00:00,37.15,37.16,36.98,37.05,379400.0,33.2148,33.2237,33.0628,33.1254,379400.0
2011-06-06 15:30:00,37.05,37.17,37.05,37.11,1115200.0,33.1254,33.2327,33.1254,33.179,1115200.0
2011-06-07 09:30:00,37.2,37.25,37.09,37.21,459400.0,33.2595,33.3042,33.1611,33.2684,459400.0
2011-06-07 10:00:00,37.21,37.45,37.18,37.37,402800.0,33.2684,33.483,33.2416,33.4115,402800.0
2011-06-07 10:30:00,37.37,37.52,37.34,37.46,323600.0,33.4115,33.5456,33.3847,33.4919,323600.0
2011-06-07 11:00:00,37.46,37.46,37.27,37.27,212800.0,33.4919,33.4919,33.3221,33.3221,212800.0
2011-06-07 11:30:00,37.27,37.31,37.23,37.28,140600.0,33.3221,33.3578,33.2863,33.331,140600.0
2011-06-07 12:00:00,37.28,37.31,37.24,37.24,111200.0,33.331,33.3578,33.2953,33.2953,111200.0
2011-06-07 12:30:00,37.25,37.38,37.24,37.38,130600.0,33.3042,33.4204,33.2953,33.4204,130600.0
2011-06-07 13:00:00,37.38,37.41,37.32,37.35,56200.0,33.4204,33.4472,33.3668,33.3936,56200.0
2011-06-07 13:30:00,37.35,37.38,37.32,37.35,64000.0,33.3936,33.4204,33.3668,33.3936,64000.0
2011-06-07 14:00:00,37.35,37.49,37.35,37.47,151800.0,33.3936,33.5188,33.3936,33.5009,151800.0
2011-06-07 14:30:00,37.47,37.47,37.35,37.4,138000.0,33.5009,33.5009,33.3936,33.4383,138000.0
2011-06-07 15:00:00,37.39,37.44,37.32,37.35,180000.0,33.4294,33.4741,33.3668,33.3936,180000.0
2011-06-07 15:30:00,37.34,37.34,37.1,37.12,521800.0,33.3847,33.3847,33.1701,33.188,521800.0
2011-06-08 09:30:00,36.96,37.03,36.71,36.77,354800.0,33.0449,33.1075,32.8214,32.875,354800.0
2011-06-08 10:00:00,36.77,36.77,36.59,36.64,270400.0,32.875,32.875,32.7141,32.7588,270400.0
2011-06-08 10:30:00,36.64,36.73,36.6,36.67,203600.0,32.7588,32.8393,32.723,32.7856,203600.0
2011-06-08 11:00:00,36.67,36.74,36.52,36.52,262000.0,32.7856,32.8482,32.6515,32.6515,262000.0
2011-06-08 11:30:00,36.52,36.65,36.47,36.64,224400.0,32.6515,32.7678,32.6068,32.7588,224400.0
2011-06-08 12:00:00,36.64,36.77,36.63,36.68,340600.0,32.7588,32.875,32.7499,32.7946,340600.0
2011-06-08 12:30:00,36.68,36.7,36.56,36.67,242800.0,32.7946,32.8125,32.6873,32.7856,242800.0
2011-06-08 13:00:00,36.67,36.72,36.59,36.62,139800.0,32.7856,32.8303,32.7141,32.7409,139800.0
2011-06-08 13:30:00,36.62,36.62,36.34,36.38,270800.0,32.7409,32.7409,32.4906,32.5264,270800.0
2011-06-08 14:00:00,36.38,36.56,36.37,36.48,303400.0,32.5264,32.6873,32.5174,32.6158,303400.0
2011-06-08 14:30:00,36.49,36.63,36.48,36.55,193400.0,32.6247,32.7499,32.6158,32.6783,193400.0
2011-06-08 15:00:00,36.56,36.57,36.42,36.45,283600.0,32.6873,32.6962,32.5621,32.5889,283600.0
2011-06-08 15:30:00,36.45,36.51,36.4,36.42,624600.0,32.5889,32.6426,32.5442,32.5621,624600.0
2011-06-09 09:30:00,36.49,36.6,36.4,36.51,400800.0,32.6247,32.723,32.5442,32.6426,400800.0
2011-06-09 10:00:00,36.53,36.83,36.52,36.74,392400.0,32.6605,32.9287,32.6515,32.8482,392400.0
2011-06-09 10:30:00,36.74,36.85,36.73,36.85,137600.0,32.8482,32.9466,32.8393,32.9466,137600.0
2011-06-09 11:00:00,36.85,36.87,36.77,36.82,154200.0,32.9466,32.9644,32.875,32.9197,154200.0
2011-06-09 11:30:00,36.82,36.97,36.79,36.97,192200.0,32.9197,33.0539,32.8929,33.0539,192200.0
2011-06-09 12:00:00,36.96,37.05,36.87,36.88,167800.0,33.0449,33.1254,32.9644,32.9734,167800.0
2011-06-09 12:30:00,36.88,36.93,36.83,36.87,94800.0,32.9734,33.0181,32.9287,32.9644,94800.0
2011-06-09 13:00:00,36.87,36.88,36.81,36.81,123600.0,32.9644,32.9734,32.9108,32.9108,123600.0
2011-06-09 13:30:00,36.82,36.89,36.76,36.88,130400.0,32.9197,32.9823,32.8661,32.9734,130400.0
2011-06-09 14:00:00,36.88,36.93,36.85,36.87,283400.0,32.9734,33.0181,32.9466,32.9644,283400.0
2011-06-09 14:30:00,36.86,36.94,36.79,36.94,210600.0,32.9555,33.027,32.8929,33.027,210600.0
2011-06-09 15:00:00,36.94,36.94,36.81,36.9,260600.0,33.027,33.027,32.9108,32.9913,260600.0
2011-06-09 15:30:00,36.9,36.91,36.79,36.8,451600.0,32.9913,33.0002,32.8929,32.9019,451600.0
2011-06-10 09:30:00,36.71,36.75,36.49,36.72,349600.0,32.8214,32.8572,32.6247,32.8303,349600.0
2011-06-10 10:00:00,36.72,36.73,36.49,36.6,242400.0,32.8303,32.8393,32.6247,32.723,242400.0
2011-06-10 10:30:00,36.6,36.63,36.39,36.44,174400.0,32.723,32.7499,32.5353,32.58,174400.0
2011-06-10 11:00:00,36.45,36.49,36.33,36.45,198600.0,32.5889,32.6247,32.4816,32.5889,198600.0
2011-06-10 11:30:00,36.44,36.52,36.42,36.45,167000.0,32.58,32.6515,32.5621,32.5889,167000.0
2011-06-10 12:00:00,36.46,36.49,36.38,36.43,91200.0,32.5979,32.6247,32.5264,32.5711,91200.0
2011-06-10 12:30:00,36.42,36.52,36.42,36.51,133600.0,32.5621,32.6515,32.5621,32.6426,133600.0
2011-06-10 13:00:00,36.51,36.51,36.43,36.49,192200.0,32.6426,32.6426,32.5711,32.6247,192200.0
2011-06-10 13:30:00,36.49,36.49,36.36,36.38,157600.0,32.6247,32.6247,32.5085,32.5264,157600.0
2011-06-10 14:00:00,36.38,36.54,36.38,36.41,346000.0,32.5264,32.6694,32.5264,32.5532,346000.0
2011-06-10 14:30:00,36.41,36.6,36.4,36.6,245600.0,32.5532,32.723,32.5442,32.723,245600.0
2011-06-10 15:00:00,36.6,36.7,36.52,36.63,492200.0,32.723,32.8125,32.6515,32.7499,492200.0
2011-06-10 15:30:00,36.63,36.67,36.47,36.47,704000.0,32.7499,32.7856,32.6068,32.6068,704000.0
2011-06-13 09:30:00,36.49,36.73,36.41,36.65,707000.0,32.6247,32.8393,32.5532,32.7678,707000.0
2011-06-13 10:00:00,36.65,36.71,36.46,36.48,342000.0,32.7678,32.8214,32.5979,32.6158,342000.0
2011-06-13 10:30:00,36.48,36.48,36.03,36.04,355800.0,32.6158,32.6158,32.2134,32.2224,355800.0
2011-06-13 11:00:00,36.04,36.13,35.95,36.11,398600.0,32.2224,32.3028,32.1419,32.285,398600.0
2011-06-13 11:30:00,36.1,36.13,35.9,35.92,266200.0,32.276,32.3028,32.0972,32.1151,266200.0
2011-06-13 12:00:00,35.92,36.0,35.87,35.88,203200.0,32.1151,32.1866,32.0704,32.0793,203200.0
2011-06-13 12:30:00,35.89,35.9,35.84,35.85,160400.0,32.0883,32.0972,32.0436,32.0525,160400.0
2011-06-13 13:00:00,35.85,35.85,35.58,35.75,920800.0,32.0525,32.0525,31.8111,31.9631,920800.0
2011-06-13 13:30:00,35.75,35.77,35.67,35.68,622000.0,31.9631,31.981,31.8916,31.9005,622000.0
2011-06-13 14:00:00,35.68,35.75,35.49,35.56,692600.0,31.9005,31.9631,31.7306,31.7932,692600.0
2011-06-13 14:30:00,35.57,35.65,35.44,35.46,666200.0,31.8022,31.8737,31.6859,31.7038,666200.0
2011-06-13 15:00:00,35.46,35.57,35.41,35.54,836000.0,31.7038,31.8022,31.6591,31.7753,836000.0
2011-06-13 15:30:00,35.54,35.55,35.35,35.36,1273800.0,31.7753,31.7843,31.6055,31.6144,1273800.0
2011-06-14 09:30:00,35.65,35.72,35.29,35.46,977000.0,31.8737,31.9363,31.5518,31.7038,977000.0
2011-06-14 10:00:00,35.45,35.46,34.57,34.7,1815000.0,31.6949,31.7038,30.9081,31.0243,1815000.0
2011-06-14 10:30:00,34.71,34.81,34.37,34.43,1901800.0,31.0333,31.1227,30.7293,30.7829,1901800.0
2011-06-14 11:00:00,34.43,35.08,34.4,35.05,1393600.0,30.7829,31.3641,30.7561,31.3372,1393600.0
2011-06-14 11:30:00,35.05,35.35,35.04,35.35,1026200.0,31.3372,31.6055,31.3283,31.6055,1026200.0
2011-06-14 12:00:00,35.35,35.38,35.11,35.23,851800.0,31.6055,31.6323,31.3909,31.4982,851800.0
2011-06-14 12:30:00,35.23,35.42,35.22,35.41,741600.0,31.4982,31.668,31.4892,31.6591,741600.0
2011-06-14 13:00:00,35.41,35.42,35.3,35.32,452000.0,31.6591,31.668,31.5608,31.5786,452000.0
2011-06-14 13:30:00,35.31,35.41,35.31,35.34,322200.0,31.5697,31.6591,31.5697,31.5965,322200.0
2011-06-14 14:00:00,35.34,35.38,35.27,35.28,378400.0,31.5965,31.6323,31.5339,31.5429,378400.0
2011-06-14 14:30:00,35.28,35.43,35.27,35.34,416400.0,31.5429,31.677,31.5339,31.5965,416400.0
2011-06-14 15:00:00,35.35,35.42,35.32,35.35,443600.0,31.6055,31.668,31.5786,31.6055,443600.0
2011-06-14 15:30:00,35.36,35.36,35.24,35.26,900000.0,31.6144,31.6144,31.5071,31.525,900000.0
2011-06-15 09:30:00,34.92,35.02,34.75,34.87,768200.0,31.221,31.3104,31.069,31.1763,768200.0
2011-06-15 10:00:00,34.88,34.95,34.67,34.69,541000.0,31.1852,31.2478,30.9975,31.0154,541000.0
2011-06-15 10:30:00,34.7,34.79,34.53,34.63,734800.0,31.0243,31.1048,30.8723,30.9617,734800.0
2011-06-15 11:00:00,34.63,34.68,34.47,34.49,709600.0,30.9617,31.0064,30.8187,30.8366,709600.0
2011-06-15 11:30:00,34.51,34.52,34.16,34.19,807200.0,30.8544,30.8634,30.5415,30.5683,807200.0
2011-06-15 12:00:00,34.18,34.23,33.9,33.95,893400.0,30.5594,30.6041,30.3091,30.3538,893400.0
2011-06-15 12:30:00,33.95,34.16,33.92,33.98,754200.0,30.3538,30.5415,30.3269,30.3806,754200.0
2011-06-15 13:00:00,33.98,34.06,33.98,34.0,475800.0,30.3806,30.4521,30.3806,30.3985,475800.0
2011-06-15 13:30:00,34.0,34.0,33.83,33.95,979200.0,30.3985,30.3985,30.2465,30.3538,979200.0
2011-06-15 14:00:00,33.94,34.1,33.91,33.92,882000.0,30.3448,30.4879,30.318,30.3269,882000.0
2011-06-15 14:30:00,33.91,34.0,33.83,33.88,606800.0,30.318,30.3985,30.2465,30.2912,606800.0
2011-06-15 15:00:00,33.87,33.95,33.84,33.94,778800.0,30.2822,30.3538,30.2554,30.3448,778800.0
2011-06-15 15:30:00,33.94,33.95,33.78,33.81,2185200.0,30.3448,30.3538,30.2018,30.2286,2185200.0
2011-06-16 09:30:00,33.8,34.06,33.8,33.91,880800.0,30.2196,30.4521,30.2196,30.318,880800.0
2011-06-16 10:00:00,33.92,33.93,33.54,33.56,926200.0,30.3269,30.3359,29.9872,30.0051,926200.0
2011-06-16 10:30:00,33.57,33.67,33.32,33.52,1127200.0,30.014,30.1034,29.7905,29.9693,1127200.0
2011-06-16 11:00:00,33.52,33.52,33.22,33.31,1224400.0,29.9693,29.9693,29.7011,29.7815,1224400.0
2011-06-16 11:30:00,33.31,33.33,32.91,32.94,1298200.0,29.7815,29.7994,29.4239,29.4507,1298200.0
2011-06-16 12:00:00,32.93,33.04,32.79,32.88,1193800.0,29.4418,29.5401,29.3166,29.3971,1193800.0
2011-06-16 12:30:00,32.88,32.97,32.85,32.86,409000.0,29.3971,29.4776,29.3703,29.3792,409000.0
2011-06-16 13:00:00,32.87,32.91,32.76,32.77,457600.0,29.3882,29.4239,29.2898,29.2988,457600.0
2011-06-16 13:30:00,32.77,32.82,32.46,32.48,744200.0,29.2988,29.3435,29.0216,29.0395,744200.0
2011-06-16 14:00:00,32.48,32.57,32.31,32.38,1103000.0,29.0395,29.1199,28.8875,28.9501,1103000.0
2011-06-16 14:30:00,32.38,32.45,32.2,32.45,1056800.0,28.9501,29.0126,28.7891,29.0126,1056800.0
2011-06-16 15:00:00,32.45,32.7,32.45,32.69,943800.0,29.0126,29.2362,29.0126,29.2272,943800.0
2011-06-16 15:30:00,32.69,32.92,32.64,32.77,2366800.0,29.2272,29.4329,29.1825,29.2988,2366800.0
2011-06-17 09:30:00,33.27,34.41,33.18,34.24,3873600.0,29.7458,30.765,29.6653,30.613,3873600.0
2011-06-17 10:00:00,34.24,34.48,34.05,34.08,1600200.0,30.613,30.8276,30.4432,30.47,1600200.0
2011-06-17 10:30:00,34.09,34.3,34.06,34.16,1062000.0,30.4789,30.6667,30.4521,30.5415,1062000.0
2011-06-17 11:00:00,34.16,34.16,33.71,33.74,1516600.0,30.5415,30.5415,30.1392,30.166,1516600.0
2011-06-17 11:30:00,33.74,33.76,33.59,33.7,637000.0,30.166,30.1839,30.0319,30.1302,637000.0
2011-06-17 12:00:00,33.7,33.76,33.56,33.62,362200.0,30.1302,30.1839,30.0051,30.0587,362200.0
2011-06-17 12:30:00,33.62,33.7,33.54,33.6,448600.0,30.0587,30.1302,29.9872,30.0408,448600.0
2011-06-17 13:00:00,33.6,33.63,33.45,33.46,588400.0,30.0408,30.0677,29.9067,29.9157,588400.0
2011-06-17 13:30:00,33.46,33.68,33.46,33.66,752800.0,29.9157,30.1124,29.9157,30.0945,752800.0
2011-06-17 14:00:00,33.66,33.71,33.6,33.68,589800.0,30.0945,30.1392,30.0408,30.1124,589800.0
2011-06-17 14:30:00,33.68,33.69,33.62,33.65,317200.0,30.1124,30.1213,30.0587,30.0855,317200.0
2011-06-17 15:00:00,33.65,33.72,33.65,33.7,810200.0,30.0855,30.1481,30.0855,30.1302,810200.0
2011-06-17 15:30:00,33.7,33.88,33.7,33.83,1951000.0,30.1302,30.2912,30.1302,30.2465,1951000.0
2011-06-20 09:30:00,33.35,33.76,33.33,33.69,707200.0,29.8173,30.1839,29.7994,30.1213,707200.0
2011-06-20 10:00:00,33.69,33.84,33.68,33.79,461800.0,30.1213,30.2554,30.1124,30.2107,461800.0
2011-06-20 10:30:00,33.8,33.91,33.8,33.85,320200.0,30.2196,30.318,30.2196,30.2643,320200.0
2011-06-20 11:00:00,33.85,33.86,33.79,33.84,351000.0,30.2643,30.2733,30.2107,30.2554,351000.0
2011-06-20 11:30:00,33.85,33.89,33.78,33.87,325000.0,30.2643,30.3001,30.2018,30.2822,325000.0
2011-06-20 12:00:00,33.88,33.96,33.85,33.93,286600.0,30.2912,30.3627,30.2643,30.3359,286600.0
2011-06-20 12:30:00,33.93,33.97,33.89,33.92,349200.0,30.3359,30.3716,30.3001,30.3269,349200.0
2011-06-20 13:00:00,33.92,33.98,33.91,33.98,253600.0,30.3269,30.3806,30.318,30.3806,253600.0
2011-06-20 13:30:00,33.97,34.01,33.92,33.94,244200.0,30.3716,30.4074,30.3269,30.3448,244200.0
2011-06-20 14:00:00,33.94,34.0,33.93,33.96,303400.0,30.3448,30.3985,30.3359,30.3627,303400.0
2011-06-20 14:30:00,33.96,33.97,33.88,33.89,408200.0,30.3627,30.3716,30.2912,30.3001,408200.0
2011-06-20 15:00:00,33.89,33.9,33.82,33.85,394000.0,30.3001,30.3091,30.2375,30.2643,394000.0
2011-06-20 15:30:00,33.85,33.98,33.83,33.96,1064000.0,30.2643,30.3806,30.2465,30.3627,1064000.0
2011-06-21 09:30:00,34.09,35.12,34.03,35.1,944200.0,30.4789,31.3998,30.4253,31.3819,944200.0
2011-06-21 10:00:00,35.12,35.62,35.06,35.27,2146200.0,31.3998,31.8469,31.3462,31.5339,2146200.0
2011-06-21 10:30:00,35.27,35.81,35.25,35.73,1115200.0,31.5339,32.0167,31.516,31.9452,1115200.0
2011-06-21 11:00:00,35.74,35.77,35.6,35.69,874600.0,31.9541,31.981,31.829,31.9094,874600.0
2011-06-21 11:30:00,35.69,35.89,35.69,35.79,679800.0,31.9094,32.0883,31.9094,31.9988,679800.0
2011-06-21 12:00:00,35.8,35.86,35.75,35.77,501000.0,32.0078,32.0614,31.9631,31.981,501000.0
2011-06-21 12:30:00,35.77,35.83,35.73,35.79,368000.0,31.981,32.0346,31.9452,31.9988,368000.0
2011-06-21 13:00:00,35.79,35.79,35.7,35.72,678400.0,31.9988,31.9988,31.9184,31.9363,678400.0
2011-06-21 13:30:00,35.73,35.77,35.7,35.74,473600.0,31.9452,31.981,31.9184,31.9541,473600.0
2011-06-21 14:00:00,35.74,35.86,35.74,35.85,369000.0,31.9541,32.0614,31.9541,32.0525,369000.0
2011-06-21 14:30:00,35.85,36.06,35.85,36.01,560200.0,32.0525,32.2402,32.0525,32.1955,560200.0
2011-06-21 15:00:00,36.0,36.01,35.93,35.98,562400.0,32.1866,32.1955,32.124,32.1687,562400.0
2011-06-21 15:30:00,35.98,36.06,35.92,36.04,1580600.0,32.1687,32.2402,32.1151,32.2224,1580600.0
2011-06-22 09:30:00,35.91,36.06,35.59,36.03,551800.0,32.1061,32.2402,31.82,32.2134,551800.0
2011-06-22 10:00:00,36.02,36.18,35.99,36.16,797000.0,32.2045,32.3475,32.1777,32.3297,797000.0
2011-06-22 10:30:00,36.16,36.33,36.13,36.31,483200.0,32.3297,32.4816,32.3028,32.4638,483200.0
2011-06-22 11:00:00,36.31,36.41,36.26,36.38,463000.0,32.4638,32.5532,32.4191,32.5264,463000.0
2011-06-22 11:30:00,36.38,36.39,36.26,36.31,328600.0,32.5264,32.5353,32.4191,32.4638,328600.0
2011-06-22 12:00:00,36.31,36.42,36.3,36.41,389200.0,32.4638,32.5621,32.4548,32.5532,389200.0
2011-06-22 12:30:00,36.4,36.42,36.28,36.31,402400.0,32.5442,32.5621,32.4369,32.4638,402400.0
2011-06-22 13:00:00,36.3,36.3,36.16,36.19,376800.0,32.4548,32.4548,32.3297,32.3565,376800.0
2011-06-22 13:30:00,36.2,36.26,36.16,36.26,188600.0,32.3654,32.4191,32.3297,32.4191,188600.0
2011-06-22 14:00:00,36.26,36.26,36.12,36.19,334400.0,32.4191,32.4191,32.2939,32.3565,334400.0
2011-06-22 14:30:00,36.18,36.19,36.07,36.12,359000.0,32.3475,32.3565,32.2492,32.2939,359000.0
2011-06-22 15:00:00,36.12,36.17,36.04,36.05,303200.0,32.2939,32.3386,32.2224,32.2313,303200.0
2011-06-22 15:30:00,36.06,36.07,35.79,35.83,1254400.0,32.2402,32.2492,31.9988,32.0346,1254400.0
2011-06-23 09:30:00,35.38,35.72,35.17,35.6,578000.0,31.6323,31.9363,31.4445,31.829,578000.0
2011-06-23 10:00:00,35.63,35.72,35.41,35.47,500200.0,31.8558,31.9363,31.6591,31.7127,500200.0
2011-06-23 10:30:00,35.47,35.49,35.07,35.24,401600.0,31.7127,31.7306,31.3551,31.5071,401600.0
2011-06-23 11:00:00,35.26,35.42,35.24,35.4,176600.0,31.525,31.668,31.5071,31.6502,176600.0
2011-06-23 11:30:00,35.39,35.56,35.38,35.54,127000.0,31.6412,31.7932,31.6323,31.7753,127000.0
2011-06-23 12:00:00,35.55,35.73,35.55,35.64,319000.0,31.7843,31.9452,31.7843,31.8647,319000.0
2011-06-23 12:30:00,35.63,35.74,35.6,35.74,236200.0,31.8558,31.9541,31.829,31.9541,236200.0
2011-06-23 13:00:00,35.74,35.8,35.67,35.71,210000.0,31.9541,32.0078,31.8916,31.9273,210000.0
2011-06-23 13:30:00,35.7,35.81,35.63,35.67,253400.0,31.9184,32.0167,31.8558,31.8916,253400.0
2011-06-23 14:00:00,35.67,35.7,35.51,35.54,339800.0,31.8916,31.9184,31.7485,31.7753,339800.0
2011-06-23 14:30:00,35.54,35.87,35.49,35.85,392800.0,31.7753,32.0704,31.7306,32.0525,392800.0
2011-06-23 15:00:00,35.87,36.12,35.69,35.89,629200.0,32.0704,32.2939,31.9094,32.0883,629200.0
2011-06-23 15:30:00,35.88,36.09,35.73,36.06,917200.0,32.0793,32.2671,31.9452,32.2402,917200.0
2011-06-24 09:30:00,36.1,37.4,36.1,36.56,1162800.0,32.276,33.4383,32.276,32.6873,1162800.0
2011-06-24 10:00:00,36.55,36.6,36.27,36.35,1090800.0,32.6783,32.723,32.428,32.4995,1090800.0
2011-06-24 10:30:00,36.35,36.5,36.21,36.26,713800.0,32.4995,32.6336,32.3744,32.4191,713800.0
2011-06-24 11:00:00,36.24,36.4,36.13,36.4,429000.0,32.4012,32.5442,32.3028,32.5442,429000.0
2011-06-24 11:30:00,36.38,36.39,36.17,36.19,149000.0,32.5264,32.5353,32.3386,32.3565,149000.0
2011-06-24 12:00:00,36.19,36.23,35.99,36.01,246000.0,32.3565,32.3922,32.1777,32.1955,246000.0
2011-06-24 12:30:00,36.01,36.1,35.81,35.88,198400.0,32.1955,32.276,32.0167,32.0793,198400.0
2011-06-24 13:00:00,35.87,35.9,35.74,35.79,260600.0,32.0704,32.0972,31.9541,31.9988,260600.0
2011-06-24 13:30:00,35.79,35.91,35.78,35.83,226800.0,31.9988,32.1061,31.9899,32.0346,226800.0
2011-06-24 14:00:00,35.83,35.84,35.63,35.76,278400.0,32.0346,32.0436,31.8558,31.972,278400.0
2011-06-24 14:30:00,35.75,35.78,35.62,35.63,281000.0,31.9631,31.9899,31.8469,31.8558,281000.0
2011-06-24 15:00:00,35.63,35.66,35.47,35.51,540200.0,31.8558,31.8826,31.7127,31.7485,540200.0
2011-06-24 15:30:00,35.52,35.71,35.48,35.57,1044200.0,31.7574,31.9273,31.7217,31.8022,1044200.0
2011-06-27 09:30:00,35.52,35.74,35.3,35.59,330400.0,31.7574,31.9541,31.5608,31.82,330400.0
2011-06-27 10:00:00,35.59,35.8,35.47,35.8,384200.0,31.82,32.0078,31.7127,32.0078,384200.0
2011-06-27 10:30:00,35.8,35.98,35.74,35.96,247000.0,32.0078,32.1687,31.9541,32.1508,247000.0
2011-06-27 11:00:00,35.96,35.98,35.84,35.85,157600.0,32.1508,32.1687,32.0436,32.0525,157600.0
2011-06-27 11:30:00,35.85,35.99,35.85,35.92,110800.0,32.0525,32.1777,32.0525,32.1151,110800.0
2011-06-27 12:00:00,35.92,35.99,35.84,35.9,232000.0,32.1151,32.1777,32.0436,32.0972,232000.0
2011-06-27 12:30:00,35.91,35.95,35.85,35.85,213000.0,32.1061,32.1419,32.0525,32.0525,213000.0
2011-06-27 13:00:00,35.85,35.97,35.83,35.84,161400.0,32.0525,32.1598,32.0346,32.0436,161400.0
2011-06-27 13:30:00,35.85,35.92,35.78,35.86,134400.0,32.0525,32.1151,31.9899,32.0614,134400.0
2011-06-27 14:00:00,35.85,36.05,35.85,36.02,172000.0,32.0525,32.2313,32.0525,32.2045,172000.0
2011-06-27 14:30:00,36.03,36.12,36.03,36.07,175000.0,32.2134,32.2939,32.2134,32.2492,175000.0
2011-06-27 15:00:00,36.08,36.12,36.02,36.09,199000.0,32.2581,32.2939,32.2045,32.2671,199000.0
2011-06-27 15:30:00,36.09,36.13,35.94,35.95,728000.0,32.2671,32.3028,32.133,32.1419,728000.0
2011-06-28 09:30:00,36.11,36.63,35.98,36.56,679800.0,32.285,32.7499,32.1687,32.6873,679800.0
2011-06-28 10:00:00,36.57,36.7,36.38,36.5,513800.0,32.6962,32.8125,32.5264,32.6336,513800.0
2011-06-28 10:30:00,36.49,36.55,36.38,36.49,389600.0,32.6247,32.6783,32.5264,32.6247,389600.0
2011-06-28 11:00:00,36.49,36.61,36.45,36.47,252000.0,32.6247,32.732,32.5889,32.6068,252000.0
2011-06-28 11:30:00,36.48,36.51,36.26,36.27,437000.0,32.6158,32.6426,32.4191,32.428,437000.0
2011-06-28 12:00:00,36.28,36.34,36.26,36.33,180200.0,32.4369,32.4906,32.4191,32.4816,180200.0
2011-06-28 12:30:00,36.33,36.35,36.19,36.3,234600.0,32.4816,32.4995,32.3565,32.4548,234600.0
2011-06-28 13:00:00,36.3,36.36,36.28,36.34,104200.0,32.4548,32.5085,32.4369,32.4906,104200.0
2011-06-28 13:30:00,36.36,36.43,36.25,36.29,391400.0,32.5085,32.5711,32.4101,32.4459,391400.0
2011-06-28 14:00:00,36.28,36.35,36.19,36.32,512800.0,32.4369,32.4995,32.3565,32.4727,512800.0
2011-06-28 14:30:00,36.32,36.49,36.29,36.32,618400.0,32.4727,32.6247,32.4459,32.4727,618400.0
2011-06-28 15:00:00,36.33,36.45,36.31,36.38,266400.0,32.4816,32.5889,32.4638,32.5264,266400.0
2011-06-28 15:30:00,36.4,36.51,36.36,36.43,1334200.0,32.5442,32.6426,32.5085,32.5711,1334200.0
2011-06-29 09:30:00,36.82,36.93,36.27,36.45,449200.0,32.9197,33.0181,32.428,32.5889,449200.0
2011-06-29 10:00:00,36.46,36.57,36.29,36.47,332200.0,32.5979,32.6962,32.4459,32.6068,332200.0
2011-06-29 10:30:00,36.48,36.67,36.44,36.63,352200.0,32.6158,32.7856,32.58,32.7499,352200.0
2011-06-29 11:00:00,36.65,36.77,36.6,36.74,329600.0,32.7678,32.875,32.723,32.8482,329600.0
2011-06-29 11:30:00,36.74,36.79,36.66,36.71,227800.0,32.8482,32.8929,32.7767,32.8214,227800.0
2011-06-29 12:00:00,36.72,36.78,36.68,36.71,158800.0,32.8303,32.884,32.7946,32.8214,158800.0
2011-06-29 12:30:00,36.71,36.76,36.66,36.66,117000.0,32.8214,32.8661,32.7767,32.7767,117000.0
2011-06-29 13:00:00,36.67,36.73,36.63,36.65,185200.0,32.7856,32.8393,32.7499,32.7678,185200.0
2011-06-29 13:30:00,36.66,36.77,36.62,36.63,152600.0,32.7767,32.875,32.7409,32.7499,152600.0
2011-06-29 14:00:00,36.63,36.65,36.47,36.52,320200.0,32.7499,32.7678,32.6068,32.6515,320200.0
2011-06-29 14:30:00,36.51,36.58,36.43,36.58,143400.0,32.6426,32.7052,32.5711,32.7052,143400.0
2011-06-29 15:00:00,36.58,36.65,36.49,36.6,310400.0,32.7052,32.7678,32.6247,32.723,310400.0
2011-06-29 15:30:00,36.6,36.61,36.49,36.56,747000.0,32.723,32.732,32.6247,32.6873,747000.0
2011-06-30 09:30:00,36.72,36.85,36.57,36.83,244200.0,32.8303,32.9466,32.6962,32.9287,244200.0
2011-06-30 10:00:00,36.84,37.07,36.83,36.99,257400.0,32.9376,33.1433,32.9287,33.0717,257400.0
2011-06-30 10:30:00,36.99,37.07,36.83,36.91,284200.0,33.0717,33.1433,32.9287,33.0002,284200.0
2011-06-30 11:00:00,36.92,37.02,36.88,36.92,457800.0,33.0092,33.0986,32.9734,33.0092,457800.0
2011-06-30 11:30:00,36.92,36.96,36.84,36.89,224000.0,33.0092,33.0449,32.9376,32.9823,224000.0
2011-06-30 12:00:00,36.89,36.95,36.81,36.81,296000.0,32.9823,33.036,32.9108,32.9108,296000.0
2011-06-30 12:30:00,36.81,36.83,36.69,36.79,183000.0,32.9108,32.9287,32.8035,32.8929,183000.0
2011-06-30 13:00:00,36.8,36.81,36.58,36.65,566200.0,32.9019,32.9108,32.7052,32.7678,566200.0
2011-06-30 13:30:00,36.66,36.83,36.65,36.74,219400.0,32.7767,32.9287,32.7678,32.8482,219400.0
2011-06-30 14:00:00,36.74,36.76,36.65,36.67,227600.0,32.8482,32.8661,32.7678,32.7856,227600.0
2011-06-30 14:30:00,36.68,36.71,36.62,36.65,238600.0,32.7946,32.8214,32.7409,32.7678,238600.0
2011-06-30 15:00:00,36.65,36.74,36.63,36.71,202400.0,32.7678,32.8482,32.7499,32.8214,202400.0
2011-06-30 15:30:00,36.71,36.76,36.66,36.68,713600.0,32.8214,32.8661,32.7767,32.7946,713600.0
2011-07-01 09:30:00,36.74,36.93,36.56,36.67,491000.0,32.8482,33.0181,32.6873,32.7856,491000.0
2011-07-01 10:00:00,36.68,36.97,36.67,36.85,359400.0,32.7946,33.0539,32.7856,32.9466,359400.0
2011-07-01 10:30:00,36.85,37.07,36.84,37.03,414000.0,32.9466,33.1433,32.9376,33.1075,414000.0
2011-07-01 11:00:00,37.02,37.08,36.97,37.06,228600.0,33.0986,33.1522,33.0539,33.1343,228600.0
2011-07-01 11:30:00,37.06,37.13,37.05,37.1,156400.0,33.1343,33.1969,33.1254,33.1701,156400.0
2011-07-01 12:00:00,37.1,37.25,37.1,37.25,250800.0,33.1701,33.3042,33.1701,33.3042,250800.0
2011-07-01 12:30:00,37.24,37.24,37.18,37.23,194600.0,33.2953,33.2953,33.2416,33.2863,194600.0
2011-07-01 13:00:00,37.23,37.25,37.21,37.23,184800.0,33.2863,33.3042,33.2684,33.2863,184800.0
2011-07-01 13:30:00,37.23,37.31,37.21,37.31,232600.0,33.2863,33.3578,33.2684,33.3578,232600.0
2011-07-01 14:00:00,37.3,37.32,37.24,37.31,228000.0,33.3489,33.3668,33.2953,33.3578,228000.0
2011-07-01 14:30:00,37.31,37.4,37.31,37.38,228400.0,33.3578,33.4383,33.3578,33.4204,228400.0
2011-07-01 15:00:00,37.38,37.43,37.36,37.41,332600.0,33.4204,33.4651,33.4025,33.4472,332600.0
2011-07-01 15:30:00,37.41,37.43,37.34,37.42,630600.0,33.4472,33.4651,33.3847,33.4562,630600.0
2011-07-05 09:30:00,37.27,37.35,37.21,37.22,246200.0,33.3221,33.3936,33.2684,33.2774,246200.0
2011-07-05 10:00:00,37.22,37.34,37.17,37.25,306000.0,33.2774,33.3847,33.2327,33.3042,306000.0
2011-07-05 10:30:00,37.24,37.46,37.24,37.31,204200.0,33.2953,33.4919,33.2953,33.3578,204200.0
2011-07-05 11:00:00,37.33,37.41,37.28,37.35,139200.0,33.3757,33.4472,33.331,33.3936,139200.0
2011-07-05 11:30:00,37.35,37.46,37.34,37.38,115200.0,33.3936,33.4919,33.3847,33.4204,115200.0
2011-07-05 12:00:00,37.38,37.43,37.37,37.41,105000.0,33.4204,33.4651,33.4115,33.4472,105000.0
2011-07-05 12:30:00,37.41,37.54,37.41,37.54,147600.0,33.4472,33.5635,33.4472,33.5635,147600.0
2011-07-05 13:00:00,37.54,37.58,37.53,37.58,158200.0,33.5635,33.5992,33.5545,33.5992,158200.0
2011-07-05 13:30:00,37.57,37.66,37.57,37.65,125800.0,33.5903,33.6708,33.5903,33.6618,125800.0
2011-07-05 14:00:00,37.65,37.68,37.59,37.62,514000.0,33.6618,33.6886,33.6082,33.635,514000.0
2011-07-05 14:30:00,37.6,37.7,37.58,37.69,271000.0,33.6171,33.7065,33.5992,33.6976,271000.0
2011-07-05 15:00:00,37.69,37.74,37.65,37.73,351600.0,33.6976,33.7423,33.6618,33.7333,351600.0
2011-07-05 15:30:00,37.73,37.85,37.72,37.84,883000.0,33.7333,33.8406,33.7244,33.8317,883000.0
2011-07-06 09:30:00,37.8,38.06,37.77,37.99,466400.0,33.7959,34.0284,33.7691,33.9658,466400.0
2011-07-06 10:00:00,37.98,37.99,37.8,37.81,424400.0,33.9569,33.9658,33.7959,33.8049,424400.0
2011-07-06 10:30:00,37.82,37.92,37.77,37.88,185600.0,33.8138,33.9032,33.7691,33.8675,185600.0
2011-07-06 11:00:00,37.88,37.92,37.83,37.88,151000.0,33.8675,33.9032,33.8228,33.8675,151000.0
2011-07-06 11:30:00,37.88,37.93,37.85,37.9,167600.0,33.8675,33.9122,33.8406,33.8853,167600.0
2011-07-06 12:00:00,37.9,37.93,37.87,37.91,123000.0,33.8853,33.9122,33.8585,33.8943,123000.0
2011-07-06 12:30:00,37.91,37.97,37.9,37.96,123800.0,33.8943,33.9479,33.8853,33.939,123800.0
2011-07-06 13:00:00,37.96,37.96,37.88,37.91,212800.0,33.939,33.939,33.8675,33.8943,212800.0
2011-07-06 13:30:00,37.91,37.97,37.88,37.95,183000.0,33.8943,33.9479,33.8675,33.93,183000.0
2011-07-06 14:00:00,37.95,37.95,37.87,37.94,241400.0,33.93,33.93,33.8585,33.9211,241400.0
2011-07-06 14:30:00,37.93,37.99,37.89,37.92,227200.0,33.9122,33.9658,33.8764,33.9032,227200.0
2011-07-06 15:00:00,37.92,38.02,37.92,37.97,290000.0,33.9032,33.9926,33.9032,33.9479,290000.0
2011-07-06 15:30:00,37.96,38.01,37.93,38.0,644000.0,33.939,33.9837,33.9122,33.9747,644000.0
2011-07-07 09:30:00,38.35,38.65,38.33,38.54,334800.0,34.2877,34.5559,34.2698,34.4575,334800.0
2011-07-07 10:00:00,38.52,38.56,38.43,38.52,434000.0,34.4397,34.4754,34.3592,34.4397,434000.0
2011-07-07 10:30:00,38.53,38.61,38.49,38.52,248000.0,34.4486,34.5201,34.4128,34.4397,248000.0
2011-07-07 11:00:00,38.52,38.57,38.47,38.53,214000.0,34.4397,34.4844,34.395,34.4486,214000.0
2011-07-07 11:30:00,38.52,38.59,38.51,38.56,145600.0,34.4397,34.5023,34.4307,34.4754,145600.0
2011-07-07 12:00:00,38.57,38.62,38.54,38.56,178800.0,34.4844,34.5291,34.4575,34.4754,178800.0
2011-07-07 12:30:00,38.56,38.66,38.53,38.65,334600.0,34.4754,34.5648,34.4486,34.5559,334600.0
2011-07-07 13:00:00,38.65,38.68,38.62,38.64,229000.0,34.5559,34.5827,34.5291,34.547,229000.0
2011-07-07 13:30:00,38.64,38.69,38.63,38.64,260200.0,34.547,34.5917,34.538,34.547,260200.0
2011-07-07 14:00:00,38.65,38.73,38.65,38.72,286400.0,34.5559,34.6274,34.5559,34.6185,286400.0
2011-07-07 14:30:00,38.72,38.76,38.72,38.73,480600.0,34.6185,34.6542,34.6185,34.6274,480600.0
2011-07-07 15:00:00,38.74,38.85,38.74,38.83,349600.0,34.6364,34.7347,34.6364,34.7168,349600.0
2011-07-07 15:30:00,38.82,38.85,38.77,38.81,837000.0,34.7079,34.7347,34.6632,34.6989,837000.0
2011-07-08 09:30:00,38.4,38.81,38.36,38.54,787800.0,34.3324,34.6989,34.2966,34.4575,787800.0
2011-07-08 10:00:00,38.51,38.52,38.2,38.21,539600.0,34.4307,34.4397,34.1536,34.1625,539600.0
2011-07-08 10:30:00,38.2,38.2,37.97,37.97,342200.0,34.1536,34.1536,33.9479,33.9479,342200.0
2011-07-08 11:00:00,37.97,38.0,37.79,37.82,336800.0,33.9479,33.9747,33.787,33.8138,336800.0
2011-07-08 11:30:00,37.82,38.04,37.77,37.99,263600.0,33.8138,34.0105,33.7691,33.9658,263600.0
2011-07-08 12:00:00,37.99,38.02,37.87,37.93,155000.0,33.9658,33.9926,33.8585,33.9122,155000.0
2011-07-08 12:30:00,37.93,38.13,37.92,38.13,100400.0,33.9122,34.091,33.9032,34.091,100400.0
2011-07-08 13:00:00,38.12,38.13,37.98,38.06,209600.0,34.082,34.091,33.9569,34.0284,209600.0
2011-07-08 13:30:00,38.05,38.08,37.94,37.97,134600.0,34.0195,34.0463,33.9211,33.9479,134600.0
2011-07-08 14:00:00,37.97,38.02,37.9,37.95,201200.0,33.9479,33.9926,33.8853,33.93,201200.0
2011-07-08 14:30:00,37.96,38.02,37.94,38.02,172400.0,33.939,33.9926,33.9211,33.9926,172400.0
2011-07-08 15:00:00,38.02,38.06,37.97,38.04,242600.0,33.9926,34.0284,33.9479,34.0105,242600.0
2011-07-08 15:30:00,38.04,38.21,38.04,38.2,531800.0,34.0105,34.1625,34.0105,34.1536,531800.0
2011-07-11 09:30:00,37.8,38.1,37.65,37.99,332200.0,33.7959,34.0642,33.6618,33.9658,332200.0
2011-07-11 10:00:00,38.0,38.02,37.71,37.74,267800.0,33.9747,33.9926,33.7155,33.7423,267800.0
2011-07-11 10:30:00,37.74,37.77,37.58,37.58,315200.0,33.7423,33.7691,33.5992,33.5992,315200.0
2011-07-11 11:00:00,37.58,37.58,37.41,37.58,413000.0,33.5992,33.5992,33.4472,33.5992,413000.0
2011-07-11 11:30:00,37.58,37.6,37.5,37.5,137800.0,33.5992,33.6171,33.5277,33.5277,137800.0
2011-07-11 12:00:00,37.51,37.51,37.38,37.41,135200.0,33.5367,33.5367,33.4204,33.4472,135200.0
2011-07-11 12:30:00,37.42,37.44,37.31,37.32,140000.0,33.4562,33.4741,33.3578,33.3668,140000.0
2011-07-11 13:00:00,37.31,37.33,37.18,37.26,114000.0,33.3578,33.3757,33.2416,33.3131,114000.0
2011-07-11 13:30:00,37.26,37.33,37.21,37.33,133400.0,33.3131,33.3757,33.2684,33.3757,133400.0
2011-07-11 14:00:00,37.33,37.35,37.29,37.34,208200.0,33.3757,33.3936,33.34,33.3847,208200.0
2011-07-11 14:30:00,37.35,37.44,37.27,37.44,225400.0,33.3936,33.4741,33.3221,33.4741,225400.0
2011-07-11 15:00:00,37.44,37.45,37.26,37.35,302000.0,33.4741,33.483,33.3131,33.3936,302000.0
2011-07-11 15:30:00,37.35,37.4,37.27,37.37,538600.0,33.3936,33.4383,33.3221,33.4115,538600.0
2011-07-12 09:30:00,36.69,36.77,36.35,36.73,815200.0,32.8035,32.875,32.4995,32.8393,815200.0
2011-07-12 10:00:00,36.72,36.81,36.66,36.75,551800.0,32.8303,32.9108,32.7767,32.8572,551800.0
2011-07-12 10:30:00,36.76,36.77,36.6,36.74,342800.0,32.8661,32.875,32.723,32.8482,342800.0
2011-07-12 11:00:00,36.74,36.86,36.73,36.85,257600.0,32.8482,32.9555,32.8393,32.9466,257600.0
2011-07-12 11:30:00,36.85,36.96,36.8,36.81,236600.0,32.9466,33.0449,32.9019,32.9108,236600.0
2011-07-12 12:00:00,36.82,36.93,36.77,36.78,175600.0,32.9197,33.0181,32.875,32.884,175600.0
2011-07-12 12:30:00,36.79,36.83,36.73,36.81,245400.0,32.8929,32.9287,32.8393,32.9108,245400.0
2011-07-12 13:00:00,36.81,36.89,36.8,36.82,304000.0,32.9108,32.9823,32.9019,32.9197,304000.0
2011-07-12 13:30:00,36.81,36.82,36.74,36.77,462800.0,32.9108,32.9197,32.8482,32.875,462800.0
2011-07-12 14:00:00,36.79,37.04,36.77,36.98,451600.0,32.8929,33.1164,32.875,33.0628,451600.0
2011-07-12 14:30:00,36.99,37.01,36.83,36.83,457200.0,33.0717,33.0896,32.9287,32.9287,457200.0
2011-07-12 15:00:00,36.83,36.91,36.76,36.81,596800.0,32.9287,33.0002,32.8661,32.9108,596800.0
2011-07-12 15:30:00,36.81,36.84,36.74,36.77,991800.0,32.9108,32.9376,32.8482,32.875,991800.0
2011-07-13 09:30:00,37.06,37.35,36.83,37.07,352000.0,33.1343,33.3936,32.9287,33.1433,352000.0
2011-07-13 10:00:00,37.08,37.49,37.08,37.42,368600.0,33.1522,33.5188,33.1522,33.4562,368600.0
2011-07-13 10:30:00,37.45,37.59,37.44,37.53,258600.0,33.483,33.6082,33.4741,33.5545,258600.0
2011-07-13 11:00:00,37.53,37.53,37.41,37.47,209800.0,33.5545,33.5545,33.4472,33.5009,209800.0
2011-07-13 11:30:00,37.47,37.6,37.45,37.53,388600.0,33.5009,33.6171,33.483,33.5545,388600.0
2011-07-13 12:00:00,37.53,37.56,37.45,37.51,269000.0,33.5545,33.5814,33.483,33.5367,269000.0
2011-07-13 12:30:00,37.49,37.53,37.4,37.51,221000.0,33.5188,33.5545,33.4383,33.5367,221000.0
2011-07-13 13:00:00,37.49,37.57,37.46,37.53,173200.0,33.5188,33.5903,33.4919,33.5545,173200.0
2011-07-13 13:30:00,37.54,37.58,37.44,37.47,177000.0,33.5635,33.5992,33.4741,33.5009,177000.0
2011-07-13 14:00:00,37.47,37.55,37.32,37.34,569000.0,33.5009,33.5724,33.3668,33.3847,569000.0
2011-07-13 14:30:00,37.34,37.35,37.2,37.28,318800.0,33.3847,33.3936,33.2595,33.331,318800.0
2011-07-13 15:00:00,37.28,37.38,37.05,37.12,275600.0,33.331,33.4204,33.1254,33.188,275600.0
2011-07-13 15:30:00,37.12,37.12,36.93,37.02,489400.0,33.188,33.188,33.0181,33.0986,489400.0
2011-07-14 09:30:00,37.31,37.67,37.2,37.55,679400.0,33.3578,33.6797,33.2595,33.5724,679400.0
2011-07-14 10:00:00,37.58,37.79,37.58,37.72,371400.0,33.5992,33.787,33.5992,33.7244,371400.0
2011-07-14 10:30:00,37.71,37.74,37.24,37.27,338600.0,33.7155,33.7423,33.2953,33.3221,338600.0
2011-07-14 11:00:00,37.26,37.38,37.21,37.28,170400.0,33.3131,33.4204,33.2684,33.331,170400.0
2011-07-14 11:30:00,37.27,37.27,37.11,37.12,138200.0,33.3221,33.3221,33.179,33.188,138200.0
2011-07-14 12:00:00,37.1,37.11,36.88,36.94,144200.0,33.1701,33.179,32.9734,33.027,144200.0
2011-07-14 12:30:00,36.93,36.98,36.71,36.72,232200.0,33.0181,33.0628,32.8214,32.8303,232200.0
2011-07-14 13:00:00,36.72,36.75,36.51,36.57,270600.0,32.8303,32.8572,32.6426,32.6962,270600.0
2011-07-14 13:30:00,36.58,36.84,36.54,36.65,384800.0,32.7052,32.9376,32.6694,32.7678,384800.0
2011-07-14 14:00:00,36.65,36.74,36.53,36.6,257800.0,32.7678,32.8482,32.6605,32.723,257800.0
2011-07-14 14:30:00,36.59,36.66,36.49,36.55,160200.0,32.7141,32.7767,32.6247,32.6783,160200.0
2011-07-14 15:00:00,36.55,36.62,36.43,36.53,192800.0,32.6783,32.7409,32.5711,32.6605,192800.0
2011-07-14 15:30:00,36.53,36.66,36.41,36.49,784600.0,32.6605,32.7767,32.5532,32.6247,784600.0
2011-07-15 09:30:00,36.78,37.08,36.73,36.82,950200.0,32.884,33.1522,32.8393,32.9197,950200.0
2011-07-15 10:00:00,36.81,36.94,36.7,36.77,375400.0,32.9108,33.027,32.8125,32.875,375400.0
2011-07-15 10:30:00,36.78,36.9,36.72,36.74,233600.0,32.884,32.9913,32.8303,32.8482,233600.0
2011-07-15 11:00:00,36.73,36.86,36.68,36.81,182400.0,32.8393,32.9555,32.7946,32.9108,182400.0
2011-07-15 11:30:00,36.81,36.84,36.69,36.7,154600.0,32.9108,32.9376,32.8035,32.8125,154600.0
2011-07-15 12:00:00,36.7,36.87,36.7,36.84,214800.0,32.8125,32.9644,32.8125,32.9376,214800.0
2011-07-15 12:30:00,36.85,36.92,36.74,36.9,139800.0,32.9466,33.0092,32.8482,32.9913,139800.0
2011-07-15 13:00:00,36.86,36.88,36.81,36.85,76800.0,32.9555,32.9734,32.9108,32.9466,76800.0
2011-07-15 13:30:00,36.85,36.9,36.81,36.84,253600.0,32.9466,32.9913,32.9108,32.9376,253600.0
2011-07-15 14:00:00,36.84,36.9,36.77,36.78,199400.0,32.9376,32.9913,32.875,32.884,199400.0
2011-07-15 14:30:00,36.79,36.89,36.77,36.81,298000.0,32.8929,32.9823,32.875,32.9108,298000.0
2011-07-15 15:00:00,36.8,37.05,36.79,37.02,437000.0,32.9019,33.1254,32.8929,33.0986,437000.0
2011-07-15 15:30:00,37.03,37.07,36.56,37.04,677000.0,33.1075,33.1433,32.6873,33.1164,677000.0
2011-07-18 09:30:00,36.85,36.85,36.68,36.71,327600.0,32.9466,32.9466,32.7946,32.8214,327600.0
2011-07-18 10:00:00,36.71,36.71,36.27,36.31,310200.0,32.8214,32.8214,32.428,32.4638,310200.0
2011-07-18 10:30:00,36.29,36.34,36.1,36.19,225200.0,32.4459,32.4906,32.276,32.3565,225200.0
2011-07-18 11:00:00,36.19,36.25,36.11,36.17,138200.0,32.3565,32.4101,32.285,32.3386,138200.0
2011-07-18 11:30:00,36.17,36.24,36.07,36.1,228400.0,32.3386,32.4012,32.2492,32.276,228400.0
2011-07-18 12:00:00,36.11,36.12,35.99,36.07,195800.0,32.285,32.2939,32.1777,32.2492,195800.0
2011-07-18 12:30:00,36.08,36.12,36.02,36.07,128200.0,32.2581,32.2939,32.2045,32.2492,128200.0
2011-07-18 13:00:00,36.08,36.13,36.07,36.1,189600.0,32.2581,32.3028,32.2492,32.276,189600.0
2011-07-18 13:30:00,36.09,36.22,36.09,36.21,177200.0,32.2671,32.3833,32.2671,32.3744,177200.0
2011-07-18 14:00:00,36.21,36.24,36.15,36.15,138200.0,32.3744,32.4012,32.3207,32.3207,138200.0
2011-07-18 14:30:00,36.15,36.24,36.1,36.24,193800.0,32.3207,32.4012,32.276,32.4012,193800.0
2011-07-18 15:00:00,36.24,36.32,36.1,36.13,263000.0,32.4012,32.4727,32.276,32.3028,263000.0
2011-07-18 15:30:00,36.13,36.2,36.1,36.18,493600.0,32.3028,32.3654,32.276,32.3475,493600.0
2011-07-19 09:30:00,36.61,37.22,36.6,37.14,524800.0,32.732,33.2774,32.723,33.2058,524800.0
2011-07-19 10:00:00,37.14,37.26,37.09,37.2,297200.0,33.2058,33.3131,33.1611,33.2595,297200.0
2011-07-19 10:30:00,37.2,37.24,37.13,37.19,248000.0,33.2595,33.2953,33.1969,33.2506,248000.0
2011-07-19 11:00:00,37.2,37.21,37.03,37.06,187400.0,33.2595,33.2684,33.1075,33.1343,187400.0
2011-07-19 11:30:00,37.04,37.09,37.0,37.04,144400.0,33.1164,33.1611,33.0807,33.1164,144400.0
2011-07-19 12:00:00,37.04,37.14,37.04,37.09,72200.0,33.1164,33.2058,33.1164,33.1611,72200.0
2011-07-19 12:30:00,37.09,37.18,37.09,37.12,88600.0,33.1611,33.2416,33.1611,33.188,88600.0
2011-07-19 13:00:00,37.13,37.14,37.01,37.14,80400.0,33.1969,33.2058,33.0896,33.2058,80400.0
2011-07-19 13:30:00,37.13,37.31,37.12,37.23,142800.0,33.1969,33.3578,33.188,33.2863,142800.0
2011-07-19 14:00:00,37.23,37.23,37.1,37.18,134600.0,33.2863,33.2863,33.1701,33.2416,134600.0
2011-07-19 14:30:00,37.18,37.26,37.14,37.21,123600.0,33.2416,33.3131,33.2058,33.2684,123600.0
2011-07-19 15:00:00,37.22,37.29,37.17,37.17,217600.0,33.2774,33.34,33.2327,33.2327,217600.0
2011-07-19 15:30:00,37.17,37.24,37.14,37.23,444400.0,33.2327,33.2953,33.2058,33.2863,444400.0
2011-07-20 09:30:00,37.13,37.19,36.74,36.79,454600.0,33.1969,33.2506,32.8482,32.8929,454600.0
2011-07-20 10:00:00,36.79,36.79,36.58,36.65,378200.0,32.8929,32.8929,32.7052,32.7678,378200.0
2011-07-20 10:30:00,36.65,36.95,36.63,36.74,320400.0,32.7678,33.036,32.7499,32.8482,320400.0
2011-07-20 11:00:00,36.75,36.79,36.66,36.66,210800.0,32.8572,32.8929,32.7767,32.7767,210800.0
2011-07-20 11:30:00,36.66,36.67,36.51,36.54,99200.0,32.7767,32.7856,32.6426,32.6694,99200.0
2011-07-20 12:00:00,36.55,36.7,36.55,36.64,144400.0,32.6783,32.8125,32.6783,32.7588,144400.0
2011-07-20 12:30:00,36.63,36.73,36.62,36.69,98800.0,32.7499,32.8393,32.7409,32.8035,98800.0
2011-07-20 13:00:00,36.69,36.75,36.66,36.74,75000.0,32.8035,32.8572,32.7767,32.8482,75000.0
2011-07-20 13:30:00,36.75,36.83,36.72,36.82,104600.0,32.8572,32.9287,32.8303,32.9197,104600.0
2011-07-20 14:00:00,36.81,36.84,36.71,36.72,297400.0,32.9108,32.9376,32.8214,32.8303,297400.0
2011-07-20 14:30:00,36.72,36.72,36.55,36.58,202600.0,32.8303,32.8303,32.6783,32.7052,202600.0
2011-07-20 15:00:00,36.59,36.64,36.49,36.51,254400.0,32.7141,32.7588,32.6247,32.6426,254400.0
2011-07-20 15:30:00,36.51,36.6,36.48,36.52,510800.0,32.6426,32.723,32.6158,32.6515,510800.0
2011-07-21 09:30:00,36.67,36.88,36.42,36.68,348800.0,32.7856,32.9734,32.5621,32.7946,348800.0
2011-07-21 10:00:00,36.67,37.18,36.63,37.13,430200.0,32.7856,33.2416,32.7499,33.1969,430200.0
2011-07-21 10:30:00,37.12,37.15,36.94,36.96,231800.0,33.188,33.2148,33.027,33.0449,231800.0
2011-07-21 11:00:00,36.96,36.99,36.79,36.81,131200.0,33.0449,33.0717,32.8929,32.9108,131200.0
2011-07-21 11:30:00,36.8,36.8,36.66,36.71,123600.0,32.9019,32.9019,32.7767,32.8214,123600.0
2011-07-21 12:00:00,36.71,36.75,36.63,36.73,150200.0,32.8214,32.8572,32.7499,32.8393,150200.0
2011-07-21 12:30:00,36.73,36.82,36.69,36.74,504800.0,32.8393,32.9197,32.8035,32.8482,504800.0
2011-07-21 13:00:00,36.75,36.77,36.69,36.76,223600.0,32.8572,32.875,32.8035,32.8661,223600.0
2011-07-21 13:30:00,36.75,36.76,36.67,36.73,255000.0,32.8572,32.8661,32.7856,32.8393,255000.0
2011-07-21 14:00:00,36.73,36.76,36.62,36.71,167800.0,32.8393,32.8661,32.7409,32.8214,167800.0
2011-07-21 14:30:00,36.7,36.73,36.64,36.69,180800.0,32.8125,32.8393,32.7588,32.8035,180800.0
2011-07-21 15:00:00,36.69,36.71,36.62,36.71,236800.0,32.8035,32.8214,32.7409,32.8214,236800.0
2011-07-21 15:30:00,36.71,36.74,36.64,36.73,665800.0,32.8214,32.8482,32.7588,32.8393,665800.0
2011-07-22 09:30:00,36.79,36.99,36.73,36.74,176200.0,32.8929,33.0717,32.8393,32.8482,176200.0
2011-07-22 10:00:00,36.74,36.84,36.61,36.68,268800.0,32.8482,32.9376,32.732,32.7946,268800.0
2011-07-22 10:30:00,36.68,36.74,36.62,36.7,163600.0,32.7946,32.8482,32.7409,32.8125,163600.0
2011-07-22 11:00:00,36.7,36.72,36.63,36.65,169600.0,32.8125,32.8303,32.7499,32.7678,169600.0
2011-07-22 11:30:00,36.65,36.74,36.63,36.7,182200.0,32.7678,32.8482,32.7499,32.8125,182200.0
2011-07-22 12:00:00,36.7,36.83,36.69,36.76,180000.0,32.8125,32.9287,32.8035,32.8661,180000.0
2011-07-22 12:30:00,36.76,36.84,36.75,36.81,103000.0,32.8661,32.9376,32.8572,32.9108,103000.0
2011-07-22 13:00:00,36.82,36.84,36.79,36.8,89400.0,32.9197,32.9376,32.8929,32.9019,89400.0
2011-07-22 13:30:00,36.8,36.85,36.79,36.84,78600.0,32.9019,32.9466,32.8929,32.9376,78600.0
2011-07-22 14:00:00,36.85,37.08,36.82,36.98,576600.0,32.9466,33.1522,32.9197,33.0628,576600.0
2011-07-22 14:30:00,36.98,36.99,36.92,36.92,79800.0,33.0628,33.0717,33.0092,33.0092,79800.0
2011-07-22 15:00:00,36.93,36.95,36.88,36.89,104800.0,33.0181,33.036,32.9734,32.9823,104800.0
2011-07-22 15:30:00,36.89,36.9,36.79,36.88,315600.0,32.9823,32.9913,32.8929,32.9734,315600.0
2011-07-25 09:30:00,36.58,36.91,36.51,36.88,307600.0,32.7052,33.0002,32.6426,32.9734,307600.0
2011-07-25 10:00:00,36.87,37.05,36.85,36.99,252200.0,32.9644,33.1254,32.9466,33.0717,252200.0
2011-07-25 10:30:00,36.99,37.02,36.89,36.98,153800.0,33.0717,33.0986,32.9823,33.0628,153800.0
2011-07-25 11:00:00,36.97,37.12,36.88,37.12,234200.0,33.0539,33.188,32.9734,33.188,234200.0
2011-07-25 11:30:00,37.11,37.12,37.02,37.07,185800.0,33.179,33.188,33.0986,33.1433,185800.0
2011-07-25 12:00:00,37.07,37.12,37.05,37.1,110200.0,33.1433,33.188,33.1254,33.1701,110200.0
2011-07-25 12:30:00,37.09,37.15,37.08,37.12,86000.0,33.1611,33.2148,33.1522,33.188,86000.0
2011-07-25 13:00:00,37.11,37.22,37.1,37.19,191000.0,33.179,33.2774,33.1701,33.2506,191000.0
2011-07-25 13:30:00,37.2,37.23,37.16,37.18,265000.0,33.2595,33.2863,33.2237,33.2416,265000.0
2011-07-25 14:00:00,37.18,37.21,37.15,37.15,196600.0,33.2416,33.2684,33.2148,33.2148,196600.0
2011-07-25 14:30:00,37.15,37.15,37.04,37.12,286000.0,33.2148,33.2148,33.1164,33.188,286000.0
2011-07-25 15:00:00,37.13,37.19,37.05,37.19,463800.0,33.1969,33.2506,33.1254,33.2506,463800.0
2011-07-25 15:30:00,37.19,37.27,37.12,37.17,589400.0,33.2506,33.3221,33.188,33.2327,589400.0
2011-07-26 09:30:00,37.16,37.19,36.65,36.68,273400.0,33.2237,33.2506,32.7678,32.7946,273400.0
2011-07-26 10:00:00,36.68,36.76,36.55,36.62,258600.0,32.7946,32.8661,32.6783,32.7409,258600.0
2011-07-26 10:30:00,36.59,36.86,36.57,36.86,358600.0,32.7141,32.9555,32.6962,32.9555,358600.0
2011-07-26 11:00:00,36.88,37.06,36.85,36.98,303200.0,32.9734,33.1343,32.9466,33.0628,303200.0
2011-07-26 11:30:00,36.98,36.99,36.91,36.93,363800.0,33.0628,33.0717,33.0002,33.0181,363800.0
2011-07-26 12:00:00,36.93,36.95,36.89,36.93,520400.0,33.0181,33.036,32.9823,33.0181,520400.0
2011-07-26 12:30:00,36.92,36.93,36.84,36.92,270600.0,33.0092,33.0181,32.9376,33.0092,270600.0
2011-07-26 13:00:00,36.93,36.94,36.88,36.9,243200.0,33.0181,33.027,32.9734,32.9913,243200.0
2011-07-26 13:30:00,36.91,36.95,36.9,36.92,133200.0,33.0002,33.036,32.9913,33.0092,133200.0
2011-07-26 14:00:00,36.93,37.04,36.91,36.95,332400.0,33.0181,33.1164,33.0002,33.036,332400.0
2011-07-26 14:30:00,36.95,36.98,36.91,36.93,93200.0,33.036,33.0628,33.0002,33.0181,93200.0
2011-07-26 15:00:00,36.94,36.98,36.91,36.96,249800.0,33.027,33.0628,33.0002,33.0449,249800.0
2011-07-26 15:30:00,36.96,36.97,36.82,36.85,602600.0,33.0449,33.0539,32.9197,32.9466,602600.0
2011-07-27 09:30:00,36.55,36.59,35.81,35.88,429600.0,32.6783,32.7141,32.0167,32.0793,429600.0
2011-07-27 10:00:00,35.87,35.87,35.3,35.34,548600.0,32.0704,32.0704,31.5608,31.5965,548600.0
2011-07-27 10:30:00,35.33,35.56,35.29,35.51,551400.0,31.5876,31.7932,31.5518,31.7485,551400.0
2011-07-27 11:00:00,35.51,35.69,35.48,35.59,285800.0,31.7485,31.9094,31.7217,31.82,285800.0
2011-07-27 11:30:00,35.6,35.63,35.48,35.58,225000.0,31.829,31.8558,31.7217,31.8111,225000.0
2011-07-27 12:00:00,35.55,35.58,35.41,35.48,225200.0,31.7843,31.8111,31.6591,31.7217,225200.0
2011-07-27 12:30:00,35.49,35.52,35.45,35.48,171600.0,31.7306,31.7574,31.6949,31.7217,171600.0
2011-07-27 13:00:00,35.49,35.52,35.29,35.31,419200.0,31.7306,31.7574,31.5518,31.5697,419200.0
2011-07-27 13:30:00,35.31,35.47,35.3,35.43,248600.0,31.5697,31.7127,31.5608,31.677,248600.0
2011-07-27 14:00:00,35.43,35.43,35.12,35.15,220800.0,31.677,31.677,31.3998,31.4266,220800.0
2011-07-27 14:30:00,35.14,35.14,34.94,35.01,416000.0,31.4177,31.4177,31.2389,31.3015,416000.0
2011-07-27 15:00:00,35.01,35.07,34.61,34.76,655400.0,31.3015,31.3551,30.9438,31.078,655400.0
2011-07-27 15:30:00,34.77,35.02,34.76,34.94,1860600.0,31.0869,31.3104,31.078,31.2389,1860600.0
2011-07-28 09:30:00,34.97,34.99,34.75,34.87,303800.0,31.2657,31.2836,31.069,31.1763,303800.0
2011-07-28 10:00:00,34.88,35.05,34.8,34.81,358600.0,31.1852,31.3372,31.1137,31.1227,358600.0
2011-07-28 10:30:00,34.82,35.1,34.78,35.09,261600.0,31.1316,31.3819,31.0958,31.373,261600.0
2011-07-28 11:00:00,35.08,35.25,34.99,35.23,270600.0,31.3641,31.516,31.2836,31.4982,270600.0
2011-07-28 11:30:00,35.22,35.24,35.03,35.2,229200.0,31.4892,31.5071,31.3194,31.4713,229200.0
2011-07-28 12:00:00,35.2,35.27,35.16,35.21,222600.0,31.4713,31.5339,31.4356,31.4803,222600.0
2011-07-28 12:30:00,35.2,35.29,35.15,35.28,177000.0,31.4713,31.5518,31.4266,31.5429,177000.0
2011-07-28 13:00:00,35.28,35.38,35.24,35.31,188800.0,31.5429,31.6323,31.5071,31.5697,188800.0
2011-07-28 13:30:00,35.31,35.35,35.24,35.25,174200.0,31.5697,31.6055,31.5071,31.516,174200.0
2011-07-28 14:00:00,35.26,35.26,35.02,35.04,228000.0,31.525,31.525,31.3104,31.3283,228000.0
2011-07-28 14:30:00,35.03,35.06,34.96,34.99,378000.0,31.3194,31.3462,31.2568,31.2836,378000.0
2011-07-28 15:00:00,34.98,35.01,34.88,34.88,585600.0,31.2747,31.3015,31.1852,31.1852,585600.0
2011-07-28 15:30:00,34.88,34.96,34.76,34.91,1009400.0,31.1852,31.2568,31.078,31.2121,1009400.0
2011-07-29 09:30:00,34.51,34.63,34.19,34.49,727600.0,30.8544,30.9617,30.5683,30.8366,727600.0
2011-07-29 10:00:00,34.49,34.66,34.37,34.47,751200.0,30.8366,30.9885,30.7293,30.8187,751200.0
2011-07-29 10:30:00,34.46,34.9,34.42,34.88,611200.0,30.8097,31.2031,30.774,31.1852,611200.0
2011-07-29 11:00:00,34.88,35.05,34.81,34.84,326400.0,31.1852,31.3372,31.1227,31.1495,326400.0
2011-07-29 11:30:00,34.84,34.91,34.76,34.88,189600.0,31.1495,31.2121,31.078,31.1852,189600.0
2011-07-29 12:00:00,34.88,34.89,34.74,34.76,191000.0,31.1852,31.1942,31.0601,31.078,191000.0
2011-07-29 12:30:00,34.76,34.87,34.72,34.8,115000.0,31.078,31.1763,31.0422,31.1137,115000.0
2011-07-29 13:00:00,34.8,34.85,34.75,34.81,112200.0,31.1137,31.1584,31.069,31.1227,112200.0
2011-07-29 13:30:00,34.82,35.01,34.76,35.01,257800.0,31.1316,31.3015,31.078,31.3015,257800.0
2011-07-29 14:00:00,35.01,35.04,34.84,34.84,183800.0,31.3015,31.3283,31.1495,31.1495,183800.0
2011-07-29 14:30:00,34.84,34.98,34.78,34.91,328000.0,31.1495,31.2747,31.0958,31.2121,328000.0
2011-07-29 15:00:00,34.89,34.92,34.81,34.85,333800.0,31.1942,31.221,31.1227,31.1584,333800.0
2011-07-29 15:30:00,34.85,34.95,34.73,34.94,1152000.0,31.1584,31.2478,31.0511,31.2389,1152000.0
2011-08-01 09:30:00,35.25,35.83,35.12,35.52,942000.0,31.516,32.0346,31.3998,31.7574,942000.0
2011-08-01 10:00:00,35.52,35.52,34.88,35.13,582600.0,31.7574,31.7574,31.1852,31.4088,582600.0
2011-08-01 10:30:00,35.13,35.49,35.13,35.31,544200.0,31.4088,31.7306,31.4088,31.5697,544200.0
2011-08-01 11:00:00,35.31,35.37,35.1,35.37,666200.0,31.5697,31.6233,31.3819,31.6233,666200.0
2011-08-01 11:30:00,35.37,35.37,34.89,34.97,509600.0,31.6233,31.6233,31.1942,31.2657,509600.0
2011-08-01 12:00:00,34.97,35.15,34.89,35.1,530000.0,31.2657,31.4266,31.1942,31.3819,530000.0
2011-08-01 12:30:00,35.1,35.12,34.89,34.97,308200.0,31.3819,31.3998,31.1942,31.2657,308200.0
2011-08-01 13:00:00,34.97,34.99,34.77,34.89,263800.0,31.2657,31.2836,31.0869,31.1942,263800.0
2011-08-01 13:30:00,34.88,34.94,34.84,34.94,227600.0,31.1852,31.2389,31.1495,31.2389,227600.0
2011-08-01 14:00:00,34.93,34.93,34.75,34.75,241800.0,31.2299,31.2299,31.069,31.069,241800.0
2011-08-01 14:30:00,34.75,35.21,34.74,35.21,373800.0,31.069,31.4803,31.0601,31.4803,373800.0
2011-08-01 15:00:00,35.22,35.37,35.21,35.34,791600.0,31.4892,31.6233,31.4803,31.5965,791600.0
2011-08-01 15:30:00,35.34,35.52,35.21,35.35,1427600.0,31.5965,31.7574,31.4803,31.6055,1427600.0
2011-08-02 09:30:00,36.35,36.74,35.67,36.37,3196400.0,32.4995,32.8482,31.8916,32.5174,3196400.0
2011-08-02 10:00:00,36.4,37.24,36.37,36.96,1301600.0,32.5442,33.2953,32.5174,33.0449,1301600.0
2011-08-02 10:30:00,36.95,37.15,36.63,36.72,794400.0,33.036,33.2148,32.7499,32.8303,794400.0
2011-08-02 11:00:00,36.74,36.74,36.21,36.44,644400.0,32.8482,32.8482,32.3744,32.58,644400.0
2011-08-02 11:30:00,36.43,36.87,36.38,36.6,580200.0,32.5711,32.9644,32.5264,32.723,580200.0
2011-08-02 12:00:00,36.59,36.76,36.52,36.67,352800.0,32.7141,32.8661,32.6515,32.7856,352800.0
2011-08-02 12:30:00,36.67,36.68,36.02,36.12,615200.0,32.7856,32.7946,32.2045,32.2939,615200.0
2011-08-02 13:00:00,36.1,36.25,35.98,35.99,488000.0,32.276,32.4101,32.1687,32.1777,488000.0
2011-08-02 13:30:00,35.98,35.99,35.44,35.5,510400.0,32.1687,32.1777,31.6859,31.7396,510400.0
2011-08-02 14:00:00,35.49,35.93,35.44,35.85,976200.0,31.7306,32.124,31.6859,32.0525,976200.0
2011-08-02 14:30:00,35.85,36.07,35.66,35.94,767000.0,32.0525,32.2492,31.8826,32.133,767000.0
2011-08-02 15:00:00,35.94,35.96,35.52,35.52,762400.0,32.133,32.1508,31.7574,31.7574,762400.0
2011-08-02 15:30:00,35.52,35.59,35.15,35.21,1510000.0,31.7574,31.82,31.4266,31.4803,1510000.0
2011-08-03 09:30:00,35.38,36.41,35.38,36.38,1793000.0,31.6323,32.5532,31.6323,32.5264,1793000.0
2011-08-03 10:00:00,36.38,36.54,36.06,36.07,982000.0,32.5264,32.6694,32.2402,32.2492,982000.0
2011-08-03 10:30:00,36.06,36.15,35.51,36.13,1213000.0,32.2402,32.3207,31.7485,32.3028,1213000.0
2011-08-03 11:00:00,36.13,36.3,35.95,35.97,577000.0,32.3028,32.4548,32.1419,32.1598,577000.0
2011-08-03 11:30:00,35.98,36.13,35.88,35.93,351200.0,32.1687,32.3028,32.0793,32.124,351200.0
2011-08-03 12:00:00,35.91,35.91,35.66,35.76,426200.0,32.1061,32.1061,31.8826,31.972,426200.0
2011-08-03 12:30:00,35.76,36.07,35.72,35.99,427200.0,31.972,32.2492,31.9363,32.1777,427200.0
2011-08-03 13:00:00,35.99,36.1,35.87,35.99,301800.0,32.1777,32.276,32.0704,32.1777,301800.0
2011-08-03 13:30:00,35.99,36.26,35.97,36.22,456600.0,32.1777,32.4191,32.1598,32.3833,456600.0
2011-08-03 14:00:00,36.23,36.32,35.93,35.94,341800.0,32.3922,32.4727,32.124,32.133,341800.0
2011-08-03 14:30:00,35.95,36.3,35.95,36.25,400600.0,32.1419,32.4548,32.1419,32.4101,400600.0
2011-08-03 15:00:00,36.25,36.36,36.12,36.24,431200.0,32.4101,32.5085,32.2939,32.4012,431200.0
2011-08-03 15:30:00,36.24,36.42,36.11,36.35,684600.0,32.4012,32.5621,32.285,32.4995,684600.0
2011-08-04 09:30:00,35.7,35.95,35.55,35.67,754800.0,31.9184,32.1419,31.7843,31.8916,754800.0
2011-08-04 10:00:00,35.67,35.8,35.5,35.56,804800.0,31.8916,32.0078,31.7396,31.7932,804800.0
2011-08-04 10:30:00,35.57,35.78,35.46,35.51,631600.0,31.8022,31.9899,31.7038,31.7485,631600.0
2011-08-04 11:00:00,35.49,35.49,35.07,35.09,633800.0,31.7306,31.7306,31.3551,31.373,633800.0
2011-08-04 11:30:00,35.07,35.22,34.57,34.84,633600.0,31.3551,31.4892,30.9081,31.1495,633600.0
2011-08-04 12:00:00,34.84,35.09,34.82,35.01,533400.0,31.1495,31.373,31.1316,31.3015,533400.0
2011-08-04 12:30:00,35.03,35.3,35.01,35.01,440800.0,31.3194,31.5608,31.3015,31.3015,440800.0
2011-08-04 13:00:00,35.02,35.12,34.87,35.08,374600.0,31.3104,31.3998,31.1763,31.3641,374600.0
2011-08-04 13:30:00,35.08,35.08,34.72,34.83,319400.0,31.3641,31.3641,31.0422,31.1405,319400.0
2011-08-04 14:00:00,34.84,34.86,34.49,34.53,366800.0,31.1495,31.1674,30.8366,30.8723,366800.0
2011-08-04 14:30:00,34.53,34.94,34.51,34.83,455200.0,30.8723,31.2389,30.8544,31.1405,455200.0
2011-08-04 15:00:00,34.83,35.0,34.5,34.5,478600.0,31.1405,31.2925,30.8455,30.8455,478600.0
2011-08-04 15:30:00,34.5,34.68,34.37,34.4,1548400.0,30.8455,31.0064,30.7293,30.7561,1548400.0
2011-08-05 09:30:00,34.68,35.05,33.65,33.65,928200.0,31.0064,31.3372,30.0855,30.0855,928200.0
2011-08-05 10:00:00,33.67,34.35,33.53,34.2,1402000.0,30.1034,30.7114,29.9782,30.5773,1402000.0
2011-08-05 10:30:00,34.17,34.18,33.59,33.84,505200.0,30.5505,30.5594,30.0319,30.2554,505200.0
2011-08-05 11:00:00,33.85,33.91,33.42,33.88,1011200.0,30.2643,30.318,29.8799,30.2912,1011200.0
2011-08-05 11:30:00,33.85,34.06,32.95,33.1,626000.0,30.2643,30.4521,29.4597,29.5938,626000.0
2011-08-05 12:00:00,33.1,33.68,32.98,33.49,894000.0,29.5938,30.1124,29.4865,29.9425,894000.0
2011-08-05 12:30:00,33.48,34.46,33.46,34.31,692200.0,29.9335,30.8097,29.9157,30.6756,692200.0
2011-08-05 13:00:00,34.31,34.6,34.02,34.45,442000.0,30.6756,30.9349,30.4163,30.8008,442000.0
2011-08-05 13:30:00,34.47,34.59,34.16,34.43,582400.0,30.8187,30.926,30.5415,30.7829,582400.0
2011-08-05 14:00:00,34.43,34.45,34.01,34.08,545600.0,30.7829,30.8008,30.4074,30.47,545600.0
2011-08-05 14:30:00,34.07,34.27,33.92,34.01,507400.0,30.461,30.6399,30.3269,30.4074,507400.0
2011-08-05 15:00:00,34.01,34.1,33.61,33.66,852600.0,30.4074,30.4879,30.0498,30.0945,852600.0
2011-08-05 15:30:00,33.67,34.14,33.66,33.97,1206800.0,30.1034,30.5236,30.0945,30.3716,1206800.0
2011-08-08 09:30:00,32.82,33.49,32.38,32.81,1146200.0,29.3435,29.9425,28.9501,29.3345,1146200.0
2011-08-08 10:00:00,32.83,32.88,32.08,32.15,821600.0,29.3524,29.3971,28.6818,28.7444,821600.0
2011-08-08 10:30:00,32.14,32.3,31.91,31.96,1520400.0,28.7355,28.8785,28.5298,28.5746,1520400.0
2011-08-08 11:00:00,31.97,32.49,31.91,32.26,672800.0,28.5835,29.0484,28.5298,28.8428,672800.0
2011-08-08 11:30:00,32.26,32.38,32.1,32.27,587600.0,28.8428,28.9501,28.6997,28.8517,587600.0
2011-08-08 12:00:00,32.27,32.32,32.04,32.1,364000.0,28.8517,28.8964,28.6461,28.6997,364000.0
2011-08-08 12:30:00,32.1,32.38,32.07,32.27,342600.0,28.6997,28.9501,28.6729,28.8517,342600.0
2011-08-08 13:00:00,32.27,32.4,31.97,32.07,408800.0,28.8517,28.9679,28.5835,28.6729,408800.0
2011-08-08 13:30:00,32.07,32.1,31.68,31.69,627000.0,28.6729,28.6997,28.3242,28.3332,627000.0
2011-08-08 14:00:00,31.69,31.92,31.07,31.25,991800.0,28.3332,28.5388,27.7788,27.9398,991800.0
2011-08-08 14:30:00,31.25,31.48,31.14,31.37,744200.0,27.9398,28.1454,27.8414,28.047,744200.0
2011-08-08 15:00:00,31.35,31.94,31.31,31.61,860200.0,28.0292,28.5567,27.9934,28.2616,860200.0
2011-08-08 15:30:00,31.61,31.68,30.78,30.79,1960000.0,28.2616,28.3242,27.5195,27.5285,1960000.0
2011-08-09 09:30:00,31.5,31.68,30.71,31.57,1410600.0,28.1633,28.3242,27.457,28.2259,1410600.0
2011-08-09 10:00:00,31.57,31.89,31.36,31.57,1231800.0,28.2259,28.512,28.0381,28.2259,1231800.0
2011-08-09 10:30:00,31.57,31.77,31.4,31.55,990600.0,28.2259,28.4047,28.0739,28.208,990600.0
2011-08-09 11:00:00,31.55,31.57,31.21,31.52,689200.0,28.208,28.2259,27.904,28.1812,689200.0
2011-08-09 11:30:00,31.52,31.75,31.36,31.72,570200.0,28.1812,28.3868,28.0381,28.36,570200.0
2011-08-09 12:00:00,31.72,31.89,31.6,31.82,596600.0,28.36,28.512,28.2527,28.4494,596600.0
2011-08-09 12:30:00,31.82,31.92,31.57,31.57,298000.0,28.4494,28.5388,28.2259,28.2259,298000.0
2011-08-09 13:00:00,31.57,31.63,31.47,31.49,357000.0,28.2259,28.2795,28.1365,28.1543,357000.0
2011-08-09 13:30:00,31.49,31.53,31.13,31.23,612600.0,28.1543,28.1901,27.8325,27.9219,612600.0
2011-08-09 14:00:00,31.23,31.43,30.5,31.02,1002800.0,27.9219,28.1007,27.2692,27.7341,1002800.0
2011-08-09 14:30:00,31.01,31.06,29.85,30.65,1289600.0,27.7252,27.7699,26.6881,27.4033,1289600.0
2011-08-09 15:00:00,30.63,31.5,30.4,31.47,812800.0,27.3854,28.1633,27.1798,28.1365,812800.0
2011-08-09 15:30:00,31.46,32.44,31.23,32.43,2022800.0,28.1275,29.0037,27.9219,28.9948,2022800.0
2011-08-10 09:30:00,31.71,32.0,30.9,31.28,916400.0,28.351,28.6103,27.6268,27.9666,916400.0
2011-08-10 10:00:00,31.31,31.58,31.0,31.06,860200.0,27.9934,28.2348,27.7162,27.7699,860200.0
2011-08-10 10:30:00,31.06,31.5,31.04,31.25,823200.0,27.7699,28.1633,27.752,27.9398,823200.0
2011-08-10 11:00:00,31.25,31.3,31.0,31.06,506600.0,27.9398,27.9845,27.7162,27.7699,506600.0
2011-08-10 11:30:00,31.06,31.39,31.0,31.27,418400.0,27.7699,28.0649,27.7162,27.9576,418400.0
2011-08-10 12:00:00,31.25,31.45,31.04,31.08,373400.0,27.9398,28.1186,27.752,27.7878,373400.0
2011-08-10 12:30:00,31.08,31.41,31.01,31.37,503200.0,27.7878,28.0828,27.7252,28.047,503200.0
2011-08-10 13:00:00,31.36,31.4,31.03,31.16,531200.0,28.0381,28.0739,27.7431,27.8593,531200.0
2011-08-10 13:30:00,31.14,31.49,31.1,31.48,570600.0,27.8414,28.1543,27.8056,28.1454,570600.0
2011-08-10 14:00:00,31.47,31.95,31.4,31.75,865800.0,28.1365,28.5656,28.0739,28.3868,865800.0
2011-08-10 14:30:00,31.75,31.8,31.16,31.18,725200.0,28.3868,28.4315,27.8593,27.8772,725200.0
2011-08-10 15:00:00,31.17,31.3,30.84,30.96,740400.0,27.8682,27.9845,27.5732,27.6805,740400.0
2011-08-10 15:30:00,30.96,31.03,30.28,30.4,1874200.0,27.6805,27.7431,27.0725,27.1798,1874200.0
2011-08-11 09:30:00,30.54,31.25,30.54,30.8,1173800.0,27.305,27.9398,27.305,27.5374,1173800.0
2011-08-11 10:00:00,30.8,31.2,30.78,30.98,582600.0,27.5374,27.8951,27.5195,27.6984,582600.0
2011-08-11 10:30:00,31.02,31.21,30.85,30.97,556600.0,27.7341,27.904,27.5821,27.6894,556600.0
2011-08-11 11:00:00,30.97,31.09,30.84,30.96,500800.0,27.6894,27.7967,27.5732,27.6805,500800.0
2011-08-11 11:30:00,30.96,31.13,30.81,31.0,437600.0,27.6805,27.8325,27.5464,27.7162,437600.0
2011-08-11 12:00:00,31.0,31.07,30.86,30.9,535400.0,27.7162,27.7788,27.5911,27.6268,535400.0
2011-08-11 12:30:00,30.9,31.39,30.88,31.3,716800.0,27.6268,28.0649,27.609,27.9845,716800.0
2011-08-11 13:00:00,31.31,31.32,31.1,31.25,486200.0,27.9934,28.0023,27.8056,27.9398,486200.0
2011-08-11 13:30:00,31.24,31.28,31.1,31.25,451400.0,27.9308,27.9666,27.8056,27.9398,451400.0
2011-08-11 14:00:00,31.25,31.47,31.22,31.46,540800.0,27.9398,28.1365,27.9129,28.1275,540800.0
2011-08-11 14:30:00,31.45,31.49,31.31,31.47,607000.0,28.1186,28.1543,27.9934,28.1365,607000.0
2011-08-11 15:00:00,31.45,31.6,31.37,31.57,887600.0,28.1186,28.2527,28.047,28.2259,887600.0
2011-08-11 15:30:00,31.57,31.82,31.41,31.5,1656400.0,28.2259,28.4494,28.0828,28.1633,1656400.0
2011-08-12 09:30:00,31.64,31.79,31.1,31.3,428200.0,28.2884,28.4226,27.8056,27.9845,428200.0
2011-08-12 10:00:00,31.28,31.47,31.05,31.41,462000.0,27.9666,28.1365,27.7609,28.0828,462000.0
2011-08-12 10:30:00,31.4,31.73,31.4,31.59,439400.0,28.0739,28.3689,28.0739,28.2437,439400.0
2011-08-12 11:00:00,31.59,31.87,31.5,31.86,300600.0,28.2437,28.4941,28.1633,28.4851,300600.0
2011-08-12 11:30:00,31.85,32.2,31.81,32.1,360200.0,28.4762,28.7891,28.4404,28.6997,360200.0
2011-08-12 12:00:00,32.1,32.14,31.98,32.04,244000.0,28.6997,28.7355,28.5924,28.6461,244000.0
2011-08-12 12:30:00,32.04,32.08,31.96,32.02,252600.0,28.6461,28.6818,28.5746,28.6282,252600.0
2011-08-12 13:00:00,32.02,32.24,32.02,32.22,317200.0,28.6282,28.8249,28.6282,28.807,317200.0
2011-08-12 13:30:00,32.21,32.47,32.15,32.37,461200.0,28.7981,29.0305,28.7444,28.9411,461200.0
2011-08-12 14:00:00,32.37,32.46,32.09,32.22,477600.0,28.9411,29.0216,28.6908,28.807,477600.0
2011-08-12 14:30:00,32.22,32.29,32.1,32.21,479400.0,28.807,28.8696,28.6997,28.7981,479400.0
2011-08-12 15:00:00,32.2,32.42,32.2,32.27,601200.0,28.7891,28.9858,28.7891,28.8517,601200.0
2011-08-12 15:30:00,32.27,32.35,32.15,32.28,1436000.0,28.8517,28.9232,28.7444,28.8607,1436000.0
2011-08-15 09:30:00,32.16,32.46,31.76,31.8,587200.0,28.7534,29.0216,28.3957,28.4315,587200.0
2011-08-15 10:00:00,31.82,31.91,31.54,31.85,617800.0,28.4494,28.5298,28.199,28.4762,617800.0
2011-08-15 10:30:00,31.85,31.85,31.64,31.7,428000.0,28.4762,28.4762,28.2884,28.3421,428000.0
2011-08-15 11:00:00,31.7,31.73,31.4,31.45,478400.0,28.3421,28.3689,28.0739,28.1186,478400.0
2011-08-15 11:30:00,31.45,31.45,31.34,31.41,557200.0,28.1186,28.1186,28.0202,28.0828,557200.0
2011-08-15 12:00:00,31.41,31.63,31.41,31.58,308600.0,28.0828,28.2795,28.0828,28.2348,308600.0
2011-08-15 12:30:00,31.57,31.66,31.5,31.64,269000.0,28.2259,28.3063,28.1633,28.2884,269000.0
2011-08-15 13:00:00,31.64,31.67,31.52,31.59,291800.0,28.2884,28.3153,28.1812,28.2437,291800.0
2011-08-15 13:30:00,31.6,31.66,31.5,31.6,397600.0,28.2527,28.3063,28.1633,28.2527,397600.0
2011-08-15 14:00:00,31.6,31.75,31.59,31.74,316000.0,28.2527,28.3868,28.2437,28.3779,316000.0
2011-08-15 14:30:00,31.73,31.84,31.71,31.83,533800.0,28.3689,28.4673,28.351,28.4583,533800.0
2011-08-15 15:00:00,31.84,31.9,31.79,31.83,675600.0,28.4673,28.5209,28.4226,28.4583,675600.0
2011-08-15 15:30:00,31.83,31.99,31.81,31.99,1250600.0,28.4583,28.6014,28.4404,28.6014,1250600.0
2011-08-16 09:30:00,31.42,31.69,31.42,31.43,419600.0,28.0918,28.3332,28.0918,28.1007,419600.0
2011-08-16 10:00:00,31.44,31.54,31.38,31.5,469200.0,28.1096,28.199,28.056,28.1633,469200.0
2011-08-16 10:30:00,31.49,31.66,31.43,31.58,326600.0,28.1543,28.3063,28.1007,28.2348,326600.0
2011-08-16 11:00:00,31.59,31.59,31.38,31.48,331600.0,28.2437,28.2437,28.056,28.1454,331600.0
2011-08-16 11:30:00,31.48,31.59,31.41,31.45,257200.0,28.1454,28.2437,28.0828,28.1186,257200.0
2011-08-16 12:00:00,31.45,31.62,31.1,31.15,635400.0,28.1186,28.2706,27.8056,27.8504,635400.0
2011-08-16 12:30:00,31.14,31.45,31.04,31.12,884200.0,27.8414,28.1186,27.752,27.8235,884200.0
2011-08-16 13:00:00,31.12,31.17,30.81,30.96,648800.0,27.8235,27.8682,27.5464,27.6805,648800.0
2011-08-16 13:30:00,30.96,31.18,30.93,31.14,439600.0,27.6805,27.8772,27.6537,27.8414,439600.0
2011-08-16 14:00:00,31.13,31.3,31.13,31.18,615800.0,27.8325,27.9845,27.8325,27.8772,615800.0
2011-08-16 14:30:00,31.19,31.28,31.13,31.16,528400.0,27.8861,27.9666,27.8325,27.8593,528400.0
2011-08-16 15:00:00,31.16,31.48,31.15,31.46,1032400.0,27.8593,28.1454,27.8504,28.1275,1032400.0
2011-08-16 15:30:00,31.47,31.5,31.31,31.36,1340800.0,28.1365,28.1633,27.9934,28.0381,1340800.0
2011-08-17 09:30:00,31.48,31.64,31.35,31.42,719600.0,28.1454,28.2884,28.0292,28.0918,719600.0
2011-08-17 10:00:00,31.43,31.47,31.34,31.43,459000.0,28.1007,28.1365,28.0202,28.1007,459000.0
2011-08-17 10:30:00,31.42,31.42,31.25,31.25,470400.0,28.0918,28.0918,27.9398,27.9398,470400.0
2011-08-17 11:00:00,31.25,31.4,31.21,31.22,354800.0,27.9398,28.0739,27.904,27.9129,354800.0
2011-08-17 11:30:00,31.22,31.29,31.11,31.14,556200.0,27.9129,27.9755,27.8146,27.8414,556200.0
2011-08-17 12:00:00,31.15,31.18,30.97,31.03,356200.0,27.8504,27.8772,27.6894,27.7431,356200.0
2011-08-17 12:30:00,31.04,31.13,30.99,31.05,370000.0,27.752,27.8325,27.7073,27.7609,370000.0
2011-08-17 13:00:00,31.04,31.09,30.89,30.91,482400.0,27.752,27.7967,27.6179,27.6358,482400.0
2011-08-17 13:30:00,30.92,30.98,30.81,30.9,327800.0,27.6447,27.6984,27.5464,27.6268,327800.0
2011-08-17 14:00:00,30.9,31.11,30.9,31.05,395000.0,27.6268,27.8146,27.6268,27.7609,395000.0
2011-08-17 14:30:00,31.05,31.08,30.93,31.04,279200.0,27.7609,27.7878,27.6537,27.752,279200.0
2011-08-17 15:00:00,31.06,31.14,31.0,31.09,531400.0,27.7699,27.8414,27.7162,27.7967,531400.0
2011-08-17 15:30:00,31.09,31.17,31.03,31.15,839600.0,27.7967,27.8682,27.7431,27.8504,839600.0
2011-08-18 09:30:00,30.02,30.18,28.18,28.34,2753000.0,26.8401,26.9831,25.195,25.338,2753000.0
2011-08-18 10:00:00,28.28,28.3,27.75,27.99,2317000.0,25.2844,25.3022,24.8105,25.0251,2317000.0
2011-08-18 10:30:00,27.98,28.0,27.53,27.68,2126000.0,25.0161,25.034,24.6138,24.7479,2126000.0
2011-08-18 11:00:00,27.68,27.7,27.44,27.58,1413400.0,24.7479,24.7658,24.5333,24.6585,1413400.0
2011-08-18 11:30:00,27.58,27.81,27.57,27.69,967400.0,24.6585,24.8642,24.6496,24.7569,967400.0
2011-08-18 12:00:00,27.69,27.72,27.53,27.65,1086200.0,24.7569,24.7837,24.6138,24.7211,1086200.0
2011-08-18 12:30:00,27.65,27.65,27.35,27.5,987800.0,24.7211,24.7211,24.4529,24.587,987800.0
2011-08-18 13:00:00,27.5,27.54,27.35,27.46,1716200.0,24.587,24.6228,24.4529,24.5512,1716200.0
2011-08-18 13:30:00,27.46,27.47,27.22,27.28,767800.0,24.5512,24.5602,24.3366,24.3903,767800.0
2011-08-18 14:00:00,27.28,27.66,27.27,27.6,684200.0,24.3903,24.73,24.3814,24.6764,684200.0
2011-08-18 14:30:00,27.61,27.64,27.33,27.34,508800.0,24.6853,24.7122,24.435,24.4439,508800.0
2011-08-18 15:00:00,27.33,27.36,26.97,27.13,1657600.0,24.435,24.4618,24.1131,24.2562,1657600.0
2011-08-18 15:30:00,27.13,27.28,26.97,27.23,2357600.0,24.2562,24.3903,24.1131,24.3456,2357600.0
2011-08-19 09:30:00,26.8,27.91,26.77,27.72,2839400.0,23.9611,24.9536,23.9343,24.7837,2839400.0
2011-08-19 10:00:00,27.74,28.61,27.68,28.52,1985800.0,24.8016,25.5794,24.7479,25.4989,1985800.0
2011-08-19 10:30:00,28.52,28.52,27.84,27.84,981800.0,25.4989,25.4989,24.891,24.891,981800.0
2011-08-19 11:00:00,27.84,27.88,27.35,27.38,1086200.0,24.891,24.9267,24.4529,24.4797,1086200.0
2011-08-19 11:30:00,27.37,27.56,27.31,27.53,948200.0,24.4708,24.6406,24.4171,24.6138,948200.0
2011-08-19 12:00:00,27.53,27.56,27.35,27.48,640400.0,24.6138,24.6406,24.4529,24.5691,640400.0
2011-08-19 12:30:00,27.48,28.07,27.46,27.82,1202600.0,24.5691,25.0966,24.5512,24.8731,1202600.0
2011-08-19 13:00:00,27.81,27.85,27.55,27.61,511800.0,24.8642,24.8999,24.6317,24.6853,511800.0
2011-08-19 13:30:00,27.61,27.66,27.48,27.6,480800.0,24.6853,24.73,24.5691,24.6764,480800.0
2011-08-19 14:00:00,27.59,27.67,27.46,27.46,561400.0,24.6675,24.739,24.5512,24.5512,561400.0
2011-08-19 14:30:00,27.46,27.52,27.27,27.35,467000.0,24.5512,24.6049,24.3814,24.4529,467000.0
2011-08-19 15:00:00,27.36,27.61,27.06,27.58,1266000.0,24.4618,24.6853,24.1936,24.6585,1266000.0
2011-08-19 15:30:00,27.58,27.8,27.32,27.51,1981200.0,24.6585,24.8552,24.4261,24.5959,1981200.0
2011-08-22 09:30:00,28.21,29.29,28.04,28.96,2009000.0,25.2218,26.1874,25.0698,25.8923,2009000.0
2011-08-22 10:00:00,28.99,29.16,28.63,28.97,1686200.0,25.9192,26.0711,25.5973,25.9013,1686200.0
2011-08-22 10:30:00,28.95,29.08,28.82,28.9,909400.0,25.8834,25.9996,25.7672,25.8387,909400.0
2011-08-22 11:00:00,28.9,29.07,28.63,28.68,1156200.0,25.8387,25.9907,25.5973,25.642,1156200.0
2011-08-22 11:30:00,28.67,28.79,28.1,28.1,963000.0,25.6331,25.7403,25.1234,25.1234,963000.0
2011-08-22 12:00:00,28.1,28.36,28.1,28.12,570000.0,25.1234,25.3559,25.1234,25.1413,570000.0
2011-08-22 12:30:00,28.12,28.55,28.0,28.51,679800.0,25.1413,25.5258,25.034,25.49,679800.0
2011-08-22 13:00:00,28.5,28.64,28.4,28.48,449000.0,25.4811,25.6062,25.3917,25.4632,449000.0
2011-08-22 13:30:00,28.47,28.55,28.17,28.33,399800.0,25.4542,25.5258,25.186,25.3291,399800.0
2011-08-22 14:00:00,28.32,28.36,28.13,28.16,479600.0,25.3201,25.3559,25.1503,25.1771,479600.0
2011-08-22 14:30:00,28.15,28.21,28.1,28.14,370400.0,25.1681,25.2218,25.1234,25.1592,370400.0
2011-08-22 15:00:00,28.13,28.34,28.11,28.32,589600.0,25.1503,25.338,25.1324,25.3201,589600.0
2011-08-22 15:30:00,28.31,28.36,28.13,28.24,1273000.0,25.3112,25.3559,25.1503,25.2486,1273000.0
2011-08-23 09:30:00,28.31,28.68,28.19,28.54,919600.0,25.3112,25.642,25.2039,25.5168,919600.0
2011-08-23 10:00:00,28.5,28.92,28.48,28.83,542600.0,25.4811,25.8566,25.4632,25.7761,542600.0
2011-08-23 10:30:00,28.81,28.92,28.7,28.76,625800.0,25.7582,25.8566,25.6599,25.7135,625800.0
2011-08-23 11:00:00,28.75,28.9,28.61,28.9,444800.0,25.7046,25.8387,25.5794,25.8387,444800.0
2011-08-23 11:30:00,28.9,29.32,28.85,29.26,551000.0,25.8387,26.2142,25.794,26.1606,551000.0
2011-08-23 12:00:00,29.28,29.29,29.08,29.15,313400.0,26.1784,26.1874,25.9996,26.0622,313400.0
2011-08-23 12:30:00,29.15,29.33,29.14,29.3,256000.0,26.0622,26.2231,26.0533,26.1963,256000.0
2011-08-23 13:00:00,29.3,29.38,29.19,29.21,296600.0,26.1963,26.2678,26.098,26.1159,296600.0
2011-08-23 13:30:00,29.21,29.3,29.13,29.21,520800.0,26.1159,26.1963,26.0443,26.1159,520800.0
2011-08-23 14:00:00,29.24,29.45,29.21,29.45,470000.0,26.1427,26.3304,26.1159,26.3304,470000.0
2011-08-23 14:30:00,29.46,29.63,29.4,29.61,623400.0,26.3394,26.4914,26.2857,26.4735,623400.0
2011-08-23 15:00:00,29.61,29.89,29.6,29.62,649000.0,26.4735,26.7238,26.4645,26.4824,649000.0
2011-08-23 15:30:00,29.63,29.87,29.56,29.86,1164600.0,26.4914,26.7059,26.4288,26.697,1164600.0
2011-08-24 09:30:00,29.71,30.12,29.4,30.09,557400.0,26.5629,26.9295,26.2857,26.9026,557400.0
2011-08-24 10:00:00,30.09,30.22,29.85,29.9,575000.0,26.9026,27.0189,26.6881,26.7328,575000.0
2011-08-24 10:30:00,29.89,29.98,29.79,29.81,451800.0,26.7238,26.8043,26.6344,26.6523,451800.0
2011-08-24 11:00:00,29.81,29.92,29.7,29.85,802800.0,26.6523,26.7506,26.5539,26.6881,802800.0
2011-08-24 11:30:00,29.85,30.02,29.81,29.85,363200.0,26.6881,26.8401,26.6523,26.6881,363200.0
2011-08-24 12:00:00,29.84,29.84,29.71,29.75,348800.0,26.6791,26.6791,26.5629,26.5987,348800.0
2011-08-24 12:30:00,29.77,29.96,29.72,29.92,350400.0,26.6165,26.7864,26.5718,26.7506,350400.0
2011-08-24 13:00:00,29.93,30.04,29.85,29.99,298600.0,26.7596,26.8579,26.6881,26.8132,298600.0
2011-08-24 13:30:00,30.0,30.01,29.83,29.95,233200.0,26.8222,26.8311,26.6702,26.7775,233200.0
2011-08-24 14:00:00,29.94,29.95,29.8,29.83,314400.0,26.7685,26.7775,26.6434,26.6702,314400.0
2011-08-24 14:30:00,29.84,29.96,29.8,29.95,375800.0,26.6791,26.7864,26.6434,26.7775,375800.0
2011-08-24 15:00:00,29.96,30.1,29.87,30.02,500000.0,26.7864,26.9116,26.7059,26.8401,500000.0
2011-08-24 15:30:00,30.02,30.5,30.01,30.21,1489600.0,26.8401,27.2692,26.8311,27.0099,1489600.0
2011-08-25 09:30:00,30.14,30.6,29.86,29.93,1254600.0,26.9473,27.3586,26.697,26.7596,1254600.0
2011-08-25 10:00:00,29.93,30.0,29.66,29.83,719400.0,26.7596,26.8222,26.5182,26.6702,719400.0
2011-08-25 10:30:00,29.82,29.9,29.36,29.42,520400.0,26.6612,26.7328,26.25,26.3036,520400.0
2011-08-25 11:00:00,29.43,29.71,29.42,29.61,424000.0,26.3125,26.5629,26.3036,26.4735,424000.0
2011-08-25 11:30:00,29.62,29.67,29.43,29.57,338400.0,26.4824,26.5271,26.3125,26.4377,338400.0
2011-08-25 12:00:00,29.59,29.67,29.39,29.44,326400.0,26.4556,26.5271,26.2768,26.3215,326400.0
2011-08-25 12:30:00,29.45,29.48,29.23,29.33,289200.0,26.3304,26.3573,26.1337,26.2231,289200.0
2011-08-25 13:00:00,29.34,29.58,29.33,29.56,347400.0,26.2321,26.4467,26.2231,26.4288,347400.0
2011-08-25 13:30:00,29.56,29.63,29.45,29.55,273600.0,26.4288,26.4914,26.3304,26.4198,273600.0
2011-08-25 14:00:00,29.55,29.63,29.47,29.6,404400.0,26.4198,26.4914,26.3483,26.4645,404400.0
2011-08-25 14:30:00,29.6,29.69,29.43,29.43,288200.0,26.4645,26.545,26.3125,26.3125,288200.0
2011-08-25 15:00:00,29.43,29.68,29.36,29.6,486600.0,26.3125,26.5361,26.25,26.4645,486600.0
2011-08-25 15:30:00,29.6,29.63,29.45,29.6,1365800.0,26.4645,26.4914,26.3304,26.4645,1365800.0
2011-08-26 09:30:00,29.63,29.63,29.25,29.48,1205000.0,26.4914,26.4914,26.1516,26.3573,1205000.0
2011-08-26 10:00:00,29.5,29.85,29.06,29.69,929400.0,26.3751,26.6881,25.9817,26.545,929400.0
2011-08-26 10:30:00,29.68,30.17,29.56,29.91,772800.0,26.5361,26.9742,26.4288,26.7417,772800.0
2011-08-26 11:00:00,29.91,30.18,29.82,30.14,716600.0,26.7417,26.9831,26.6612,26.9473,716600.0
2011-08-26 11:30:00,30.13,30.23,30.12,30.21,432200.0,26.9384,27.0278,26.9295,27.0099,432200.0
2011-08-26 12:00:00,30.21,30.68,30.21,30.62,764400.0,27.0099,27.4301,27.0099,27.3765,764400.0
2011-08-26 12:30:00,30.63,30.66,30.42,30.43,327200.0,27.3854,27.4123,27.1977,27.2066,327200.0
2011-08-26 13:00:00,30.43,30.59,30.35,30.57,259400.0,27.2066,27.3497,27.1351,27.3318,259400.0
2011-08-26 13:30:00,30.59,30.61,30.47,30.56,285400.0,27.3497,27.3676,27.2424,27.3229,285400.0
2011-08-26 14:00:00,30.58,30.64,30.38,30.39,284600.0,27.3407,27.3944,27.1619,27.1709,284600.0
2011-08-26 14:30:00,30.4,30.47,30.36,30.43,388000.0,27.1798,27.2424,27.144,27.2066,388000.0
2011-08-26 15:00:00,30.43,30.45,30.17,30.24,489400.0,27.2066,27.2245,26.9742,27.0367,489400.0
2011-08-26 15:30:00,30.24,30.43,30.21,30.42,1118000.0,27.0367,27.2066,27.0099,27.1977,1118000.0
2011-08-29 09:30:00,30.83,31.29,30.61,31.25,751000.0,27.5643,27.9755,27.3676,27.9398,751000.0
2011-08-29 10:00:00,31.25,31.28,31.07,31.17,343000.0,27.9398,27.9666,27.7788,27.8682,343000.0
2011-08-29 10:30:00,31.18,31.31,31.13,31.31,293200.0,27.8772,27.9934,27.8325,27.9934,293200.0
2011-08-29 11:00:00,31.31,31.34,31.12,31.3,274400.0,27.9934,28.0202,27.8235,27.9845,274400.0
2011-08-29 11:30:00,31.3,31.43,31.27,31.38,262000.0,27.9845,28.1007,27.9576,28.056,262000.0
2011-08-29 12:00:00,31.39,31.44,31.35,31.37,138400.0,28.0649,28.1096,28.0292,28.047,138400.0
2011-08-29 12:30:00,31.38,31.45,31.32,31.43,235200.0,28.056,28.1186,28.0023,28.1007,235200.0
2011-08-29 13:00:00,31.43,31.5,31.4,31.43,254000.0,28.1007,28.1633,28.0739,28.1007,254000.0
2011-08-29 13:30:00,31.43,31.43,31.33,31.33,288000.0,28.1007,28.1007,28.0113,28.0113,288000.0
2011-08-29 14:00:00,31.33,31.4,31.32,31.4,266200.0,28.0113,28.0739,28.0023,28.0739,266200.0
2011-08-29 14:30:00,31.4,31.47,31.36,31.41,281000.0,28.0739,28.1365,28.0381,28.0828,281000.0
2011-08-29 15:00:00,31.42,31.5,31.36,31.5,415400.0,28.0918,28.1633,28.0381,28.1633,415400.0
2011-08-29 15:30:00,31.49,31.53,31.43,31.52,930800.0,28.1543,28.1901,28.1007,28.1812,930800.0
2011-08-30 09:30:00,31.36,31.58,31.12,31.41,402600.0,28.0381,28.2348,27.8235,28.0828,402600.0
2011-08-30 10:00:00,31.41,31.41,30.89,30.98,664400.0,28.0828,28.0828,27.6179,27.6984,664400.0
2011-08-30 10:30:00,30.98,31.07,30.88,31.04,254000.0,27.6984,27.7788,27.609,27.752,254000.0
2011-08-30 11:00:00,31.04,31.28,31.01,31.23,264800.0,27.752,27.9666,27.7252,27.9219,264800.0
2011-08-30 11:30:00,31.21,31.5,31.19,31.37,192200.0,27.904,28.1633,27.8861,28.047,192200.0
2011-08-30 12:00:00,31.36,31.38,31.15,31.17,125600.0,28.0381,28.056,27.8504,27.8682,125600.0
2011-08-30 12:30:00,31.17,31.2,30.93,30.96,212000.0,27.8682,27.8951,27.6537,27.6805,212000.0
2011-08-30 13:00:00,30.97,31.18,30.91,31.13,218200.0,27.6894,27.8772,27.6358,27.8325,218200.0
2011-08-30 13:30:00,31.13,31.18,31.0,31.13,189800.0,27.8325,27.8772,27.7162,27.8325,189800.0
2011-08-30 14:00:00,31.14,31.43,31.02,31.43,305600.0,27.8414,28.1007,27.7341,28.1007,305600.0
2011-08-30 14:30:00,31.43,31.49,31.31,31.46,401400.0,28.1007,28.1543,27.9934,28.1275,401400.0
2011-08-30 15:00:00,31.46,31.55,31.41,31.5,273200.0,28.1275,28.208,28.0828,28.1633,273200.0
2011-08-30 15:30:00,31.5,31.61,31.39,31.4,661800.0,28.1633,28.2616,28.0649,28.0739,661800.0
2011-08-31 09:30:00,31.43,31.81,31.43,31.77,402200.0,28.1007,28.4404,28.1007,28.4047,402200.0
2011-08-31 10:00:00,31.79,31.89,31.75,31.8,461400.0,28.4226,28.512,28.3868,28.4315,461400.0
2011-08-31 10:30:00,31.79,31.85,31.61,31.64,519600.0,28.4226,28.4762,28.2616,28.2884,519600.0
2011-08-31 11:00:00,31.64,31.74,31.5,31.59,192800.0,28.2884,28.3779,28.1633,28.2437,192800.0
2011-08-31 11:30:00,31.59,31.64,31.52,31.53,197200.0,28.2437,28.2884,28.1812,28.1901,197200.0
2011-08-31 12:00:00,31.53,31.75,31.53,31.7,275600.0,28.1901,28.3868,28.1901,28.3421,275600.0
2011-08-31 12:30:00,31.69,31.8,31.66,31.77,202400.0,28.3332,28.4315,28.3063,28.4047,202400.0
2011-08-31 13:00:00,31.77,31.79,31.66,31.72,325800.0,28.4047,28.4226,28.3063,28.36,325800.0
2011-08-31 13:30:00,31.72,31.82,31.61,31.64,400600.0,28.36,28.4494,28.2616,28.2884,400600.0
2011-08-31 14:00:00,31.64,31.71,31.56,31.68,291600.0,28.2884,28.351,28.2169,28.3242,291600.0
2011-08-31 14:30:00,31.67,31.68,31.47,31.61,351000.0,28.3153,28.3242,28.1365,28.2616,351000.0
2011-08-31 15:00:00,31.6,31.72,31.48,31.65,591200.0,28.2527,28.36,28.1454,28.2974,591200.0
2011-08-31 15:30:00,31.65,31.81,31.6,31.72,1156000.0,28.2974,28.4404,28.2527,28.36,1156000.0
2011-09-01 09:30:00,32.21,32.24,31.84,32.01,737000.0,28.7981,28.8249,28.4673,28.6193,737000.0
2011-09-01 10:00:00,32.01,32.4,31.95,32.08,1080600.0,28.6193,28.9679,28.5656,28.6818,1080600.0
2011-09-01 10:30:00,32.08,32.13,31.95,31.95,594200.0,28.6818,28.7265,28.5656,28.5656,594200.0
2011-09-01 11:00:00,31.93,32.1,31.91,32.09,523200.0,28.5477,28.6997,28.5298,28.6908,523200.0
2011-09-01 11:30:00,32.1,32.1,31.93,32.09,427000.0,28.6997,28.6997,28.5477,28.6908,427000.0
2011-09-01 12:00:00,32.08,32.09,31.89,31.99,286600.0,28.6818,28.6908,28.512,28.6014,286600.0
2011-09-01 12:30:00,31.99,32.02,31.81,31.81,229800.0,28.6014,28.6282,28.4404,28.4404,229800.0
2011-09-01 13:00:00,31.81,31.83,31.69,31.75,291600.0,28.4404,28.4583,28.3332,28.3868,291600.0
2011-09-01 13:30:00,31.74,31.75,31.55,31.56,376800.0,28.3779,28.3868,28.208,28.2169,376800.0
2011-09-01 14:00:00,31.56,31.57,31.43,31.52,447600.0,28.2169,28.2259,28.1007,28.1812,447600.0
2011-09-01 14:30:00,31.53,31.66,31.51,31.59,351200.0,28.1901,28.3063,28.1722,28.2437,351200.0
2011-09-01 15:00:00,31.59,31.76,31.52,31.64,714000.0,28.2437,28.3957,28.1812,28.2884,714000.0
2011-09-01 15:30:00,31.65,31.67,31.52,31.56,1087200.0,28.2974,28.3153,28.1812,28.2169,1087200.0
2011-09-02 09:30:00,30.83,31.18,30.81,31.14,643400.0,27.5643,27.8772,27.5464,27.8414,643400.0
2011-09-02 10:00:00,31.13,31.24,31.09,31.17,368200.0,27.8325,27.9308,27.7967,27.8682,368200.0
2011-09-02 10:30:00,31.15,31.16,30.77,30.93,445800.0,27.8504,27.8593,27.5106,27.6537,445800.0
2011-09-02 11:00:00,30.92,31.0,30.86,30.94,300400.0,27.6447,27.7162,27.5911,27.6626,300400.0
2011-09-02 11:30:00,30.93,31.02,30.86,30.86,138200.0,27.6537,27.7341,27.5911,27.5911,138200.0
2011-09-02 12:00:00,30.86,31.0,30.86,30.93,187800.0,27.5911,27.7162,27.5911,27.6537,187800.0
2011-09-02 12:30:00,30.93,30.95,30.89,30.9,154000.0,27.6537,27.6715,27.6179,27.6268,154000.0
2011-09-02 13:00:00,30.91,30.93,30.75,30.77,121600.0,27.6358,27.6537,27.4927,27.5106,121600.0
2011-09-02 13:30:00,30.78,30.85,30.71,30.77,188600.0,27.5195,27.5821,27.457,27.5106,188600.0
2011-09-02 14:00:00,30.76,30.78,30.49,30.58,447800.0,27.5017,27.5195,27.2603,27.3407,447800.0
2011-09-02 14:30:00,30.58,30.58,30.45,30.54,296000.0,27.3407,27.3407,27.2245,27.305,296000.0
2011-09-02 15:00:00,30.55,30.6,30.47,30.57,309400.0,27.3139,27.3586,27.2424,27.3318,309400.0
2011-09-02 15:30:00,30.57,30.69,30.53,30.54,878400.0,27.3318,27.4391,27.296,27.305,878400.0
2011-09-06 09:30:00,29.65,29.65,29.08,29.23,960400.0,26.5092,26.5092,25.9996,26.1337,960400.0
2011-09-06 10:00:00,29.25,29.56,29.25,29.44,857800.0,26.1516,26.4288,26.1516,26.3215,857800.0
2011-09-06 10:30:00,29.43,29.55,29.3,29.55,476600.0,26.3125,26.4198,26.1963,26.4198,476600.0
2011-09-06 11:00:00,29.55,29.75,29.48,29.75,542400.0,26.4198,26.5987,26.3573,26.5987,542400.0
2011-09-06 11:30:00,29.74,29.88,29.55,29.68,280000.0,26.5897,26.7149,26.4198,26.5361,280000.0
2011-09-06 12:00:00,29.68,29.78,29.61,29.64,197600.0,26.5361,26.6255,26.4735,26.5003,197600.0
2011-09-06 12:30:00,29.64,29.64,29.55,29.58,206000.0,26.5003,26.5003,26.4198,26.4467,206000.0
2011-09-06 13:00:00,29.59,29.7,29.55,29.65,262200.0,26.4556,26.5539,26.4198,26.5092,262200.0
2011-09-06 13:30:00,29.63,29.81,29.57,29.72,259600.0,26.4914,26.6523,26.4377,26.5718,259600.0
2011-09-06 14:00:00,29.72,29.97,29.69,29.93,356800.0,26.5718,26.7953,26.545,26.7596,356800.0
2011-09-06 14:30:00,29.91,29.97,29.79,29.8,288600.0,26.7417,26.7953,26.6344,26.6434,288600.0
2011-09-06 15:00:00,29.81,29.91,29.69,29.89,546200.0,26.6523,26.7417,26.545,26.7238,546200.0
2011-09-06 15:30:00,29.9,30.23,29.79,30.16,1086400.0,26.7328,27.0278,26.6344,26.9652,1086400.0
2011-09-07 09:30:00,30.75,30.93,30.56,30.9,514600.0,27.4927,27.6537,27.3229,27.6268,514600.0
2011-09-07 10:00:00,30.9,30.93,30.74,30.81,477400.0,27.6268,27.6537,27.4838,27.5464,477400.0
2011-09-07 10:30:00,30.8,30.91,30.75,30.89,566600.0,27.5374,27.6358,27.4927,27.6179,566600.0
2011-09-07 11:00:00,30.89,31.11,30.85,31.07,601200.0,27.6179,27.8146,27.5821,27.7788,601200.0
2011-09-07 11:30:00,31.07,31.15,30.98,31.14,287000.0,27.7788,27.8504,27.6984,27.8414,287000.0
2011-09-07 12:00:00,31.15,31.27,31.11,31.27,437600.0,27.8504,27.9576,27.8146,27.9576,437600.0
2011-09-07 12:30:00,31.27,31.4,31.26,31.36,373200.0,27.9576,28.0739,27.9487,28.0381,373200.0
2011-09-07 13:00:00,31.35,31.5,31.35,31.49,332000.0,28.0292,28.1633,28.0292,28.1543,332000.0
2011-09-07 13:30:00,31.49,31.5,31.42,31.5,486600.0,28.1543,28.1633,28.0918,28.1633,486600.0
2011-09-07 14:00:00,31.49,31.79,31.47,31.77,769400.0,28.1543,28.4226,28.1365,28.4047,769400.0
2011-09-07 14:30:00,31.78,31.82,31.72,31.8,649800.0,28.4136,28.4494,28.36,28.4315,649800.0
2011-09-07 15:00:00,31.79,32.0,31.74,31.99,1592000.0,28.4226,28.6103,28.3779,28.6014,1592000.0
2011-09-07 15:30:00,32.0,32.13,31.97,32.12,2981400.0,28.6103,28.7265,28.5835,28.7176,2981400.0
2011-09-08 09:30:00,31.93,32.24,31.78,31.8,1220000.0,28.5477,28.8249,28.4136,28.4315,1220000.0
2011-09-08 10:00:00,31.8,32.03,31.62,31.97,536000.0,28.4315,28.6371,28.2706,28.5835,536000.0
2011-09-08 10:30:00,31.97,32.09,31.91,32.08,370200.0,28.5835,28.6908,28.5298,28.6818,370200.0
2011-09-08 11:00:00,32.07,32.11,31.78,31.79,371200.0,28.6729,28.7087,28.4136,28.4226,371200.0
2011-09-08 11:30:00,31.78,31.88,31.48,31.55,299400.0,28.4136,28.503,28.1454,28.208,299400.0
2011-09-08 12:00:00,31.54,31.61,31.43,31.45,264200.0,28.199,28.2616,28.1007,28.1186,264200.0
2011-09-08 12:30:00,31.47,31.5,31.27,31.48,240800.0,28.1365,28.1633,27.9576,28.1454,240800.0
2011-09-08 13:00:00,31.48,31.49,31.29,31.3,199600.0,28.1454,28.1543,27.9755,27.9845,199600.0
2011-09-08 13:30:00,31.3,31.4,30.83,30.97,673400.0,27.9845,28.0739,27.5643,27.6894,673400.0
2011-09-08 14:00:00,30.97,31.04,30.75,30.78,334000.0,27.6894,27.752,27.4927,27.5195,334000.0
2011-09-08 14:30:00,30.78,30.92,30.73,30.85,397800.0,27.5195,27.6447,27.4748,27.5821,397800.0
2011-09-08 15:00:00,30.85,30.96,30.64,30.95,748200.0,27.5821,27.6805,27.3944,27.6715,748200.0
2011-09-08 15:30:00,30.96,31.16,30.9,31.0,1667000.0,27.6805,27.8593,27.6268,27.7162,1667000.0
2011-09-09 09:30:00,30.64,30.82,30.47,30.7,792200.0,27.3944,27.5553,27.2424,27.448,792200.0
2011-09-09 10:00:00,30.69,30.97,30.66,30.97,600600.0,27.4391,27.6894,27.4123,27.6894,600600.0
2011-09-09 10:30:00,30.96,31.08,30.85,30.88,322600.0,27.6805,27.7878,27.5821,27.609,322600.0
2011-09-09 11:00:00,30.87,31.0,30.6,30.64,878800.0,27.6,27.7162,27.3586,27.3944,878800.0
2011-09-09 11:30:00,30.65,30.73,30.36,30.43,837000.0,27.4033,27.4748,27.144,27.2066,837000.0
2011-09-09 12:00:00,30.43,30.47,30.3,30.41,486200.0,27.2066,27.2424,27.0904,27.1887,486200.0
2011-09-09 12:30:00,30.41,30.5,30.28,30.48,453200.0,27.1887,27.2692,27.0725,27.2513,453200.0
2011-09-09 13:00:00,30.47,30.59,30.39,30.49,340000.0,27.2424,27.3497,27.1709,27.2603,340000.0
2011-09-09 13:30:00,30.49,30.51,30.36,30.42,333600.0,27.2603,27.2781,27.144,27.1977,333600.0
2011-09-09 14:00:00,30.42,30.49,30.29,30.3,303400.0,27.1977,27.2603,27.0815,27.0904,303400.0
2011-09-09 14:30:00,30.3,30.4,30.22,30.25,416400.0,27.0904,27.1798,27.0189,27.0457,416400.0
2011-09-09 15:00:00,30.24,30.35,30.18,30.23,399600.0,27.0367,27.1351,26.9831,27.0278,399600.0
2011-09-09 15:30:00,30.23,30.55,30.23,30.39,1517000.0,27.0278,27.3139,27.0278,27.1709,1517000.0
2011-09-12 09:30:00,29.92,30.38,29.82,30.36,729600.0,26.7506,27.1619,26.6612,27.144,729600.0
2011-09-12 10:00:00,30.34,30.59,30.34,30.47,812400.0,27.1262,27.3497,27.1262,27.2424,812400.0
2011-09-12 10:30:00,30.46,30.49,30.18,30.22,789400.0,27.2334,27.2603,26.9831,27.0189,789400.0
2011-09-12 11:00:00,30.22,30.47,30.18,30.43,423000.0,27.0189,27.2424,26.9831,27.2066,423000.0
2011-09-12 11:30:00,30.42,30.61,30.37,30.56,398000.0,27.1977,27.3676,27.153,27.3229,398000.0
2011-09-12 12:00:00,30.56,30.62,30.38,30.49,420200.0,27.3229,27.3765,27.1619,27.2603,420200.0
2011-09-12 12:30:00,30.48,30.48,30.27,30.33,241200.0,27.2513,27.2513,27.0636,27.1172,241200.0
2011-09-12 13:00:00,30.34,30.43,30.23,30.24,288000.0,27.1262,27.2066,27.0278,27.0367,288000.0
2011-09-12 13:30:00,30.23,30.25,30.1,30.19,625800.0,27.0278,27.0457,26.9116,26.992,625800.0
2011-09-12 14:00:00,30.2,30.2,30.05,30.14,357400.0,27.001,27.001,26.8669,26.9473,357400.0
2011-09-12 14:30:00,30.15,30.47,30.13,30.18,567000.0,26.9563,27.2424,26.9384,26.9831,567000.0
2011-09-12 15:00:00,30.2,30.36,30.14,30.33,469400.0,27.001,27.144,26.9473,27.1172,469400.0
2011-09-12 15:30:00,30.34,30.76,30.33,30.75,1192400.0,27.1262,27.5017,27.1172,27.4927,1192400.0
2011-09-13 09:30:00,30.91,31.06,30.58,30.79,644000.0,27.6358,27.7699,27.3407,27.5285,644000.0
2011-09-13 10:00:00,30.8,30.9,30.68,30.7,454600.0,27.5374,27.6268,27.4301,27.448,454600.0
2011-09-13 10:30:00,30.72,30.75,30.5,30.58,562800.0,27.4659,27.4927,27.2692,27.3407,562800.0
2011-09-13 11:00:00,30.55,30.68,30.52,30.55,628400.0,27.3139,27.4301,27.2871,27.3139,628400.0
2011-09-13 11:30:00,30.55,30.66,30.49,30.6,202200.0,27.3139,27.4123,27.2603,27.3586,202200.0
2011-09-13 12:00:00,30.6,30.73,30.52,30.66,255200.0,27.3586,27.4748,27.2871,27.4123,255200.0
2011-09-13 12:30:00,30.66,30.83,30.64,30.8,175000.0,27.4123,27.5643,27.3944,27.5374,175000.0
2011-09-13 13:00:00,30.8,30.85,30.76,30.77,138800.0,27.5374,27.5821,27.5017,27.5106,138800.0
2011-09-13 13:30:00,30.78,30.87,30.71,30.8,238600.0,27.5195,27.6,27.457,27.5374,238600.0
2011-09-13 14:00:00,30.81,30.93,30.75,30.91,350000.0,27.5464,27.6537,27.4927,27.6358,350000.0
2011-09-13 14:30:00,30.91,30.92,30.72,30.79,350600.0,27.6358,27.6447,27.4659,27.5285,350600.0
2011-09-13 15:00:00,30.79,30.89,30.66,30.89,743400.0,27.5285,27.6179,27.4123,27.6179,743400.0
2011-09-13 15:30:00,30.89,31.06,30.86,30.98,1373800.0,27.6179,27.7699,27.5911,27.6984,1373800.0
2011-09-14 09:30:00,31.12,31.71,31.12,31.5,1833400.0,27.8235,28.351,27.8235,28.1633,1833400.0
2011-09-14 10:00:00,31.53,31.8,31.2,31.43,1254000.0,28.1901,28.4315,27.8951,28.1007,1254000.0
2011-09-14 10:30:00,31.43,31.64,31.32,31.62,682000.0,28.1007,28.2884,28.0023,28.2706,682000.0
2011-09-14 11:00:00,31.61,31.93,31.58,31.8,1032400.0,28.2616,28.5477,28.2348,28.4315,1032400.0
2011-09-14 11:30:00,31.8,32.09,31.79,32.07,671600.0,28.4315,28.6908,28.4226,28.6729,671600.0
2011-09-14 12:00:00,32.07,32.11,31.91,31.99,395600.0,28.6729,28.7087,28.5298,28.6014,395600.0
2011-09-14 12:30:00,31.99,32.1,31.95,31.99,385400.0,28.6014,28.6997,28.5656,28.6014,385400.0
2011-09-14 13:00:00,31.99,32.06,31.96,32.0,491000.0,28.6014,28.664,28.5746,28.6103,491000.0
2011-09-14 13:30:00,32.01,32.26,32.01,32.13,643600.0,28.6193,28.8428,28.6193,28.7265,643600.0
2011-09-14 14:00:00,32.13,32.33,32.13,32.23,555000.0,28.7265,28.9054,28.7265,28.816,555000.0
2011-09-14 14:30:00,32.23,32.24,32.15,32.19,425800.0,28.816,28.8249,28.7444,28.7802,425800.0
2011-09-14 15:00:00,32.19,32.32,32.18,32.24,869600.0,28.7802,28.8964,28.7712,28.8249,869600.0
2011-09-14 15:30:00,32.24,32.26,31.96,31.96,1597800.0,28.8249,28.8428,28.5746,28.5746,1597800.0
2011-09-15 09:30:00,32.31,32.5,32.2,32.42,586400.0,28.8875,29.0574,28.7891,28.9858,586400.0
2011-09-15 10:00:00,32.41,32.65,32.27,32.31,707200.0,28.9769,29.1915,28.8517,28.8875,707200.0
2011-09-15 10:30:00,32.31,32.31,32.09,32.14,388200.0,28.8875,28.8875,28.6908,28.7355,388200.0
2011-09-15 11:00:00,32.14,32.26,32.12,32.21,296000.0,28.7355,28.8428,28.7176,28.7981,296000.0
2011-09-15 11:30:00,32.21,32.31,32.16,32.29,536600.0,28.7981,28.8875,28.7534,28.8696,536600.0
2011-09-15 12:00:00,32.28,32.42,32.24,32.33,368000.0,28.8607,28.9858,28.8249,28.9054,368000.0
2011-09-15 12:30:00,32.33,32.42,32.27,32.28,309600.0,28.9054,28.9858,28.8517,28.8607,309600.0
2011-09-15 13:00:00,32.29,32.47,32.27,32.39,242400.0,28.8696,29.0305,28.8517,28.959,242400.0
2011-09-15 13:30:00,32.38,32.46,32.34,32.45,322400.0,28.9501,29.0216,28.9143,29.0126,322400.0
2011-09-15 14:00:00,32.45,32.5,32.43,32.49,353600.0,29.0126,29.0574,28.9948,29.0484,353600.0
2011-09-15 14:30:00,32.48,32.55,32.46,32.52,367000.0,29.0395,29.1021,29.0216,29.0752,367000.0
2011-09-15 15:00:00,32.52,32.58,32.44,32.47,628000.0,29.0752,29.1289,29.0037,29.0305,628000.0
2011-09-15 15:30:00,32.47,32.57,32.45,32.56,1210400.0,29.0305,29.1199,29.0126,29.111,1210400.0
2011-09-16 09:30:00,32.63,32.89,32.23,32.44,1851200.0,29.1736,29.406,28.816,29.0037,1851200.0
2011-09-16 10:00:00,32.45,32.67,32.42,32.43,294800.0,29.0126,29.2093,28.9858,28.9948,294800.0
2011-09-16 10:30:00,32.45,32.52,32.19,32.25,189200.0,29.0126,29.0752,28.7802,28.8338,189200.0
2011-09-16 11:00:00,32.27,32.42,32.19,32.28,242200.0,28.8517,28.9858,28.7802,28.8607,242200.0
2011-09-16 11:30:00,32.28,32.45,32.22,32.41,203400.0,28.8607,29.0126,28.807,28.9769,203400.0
2011-09-16 12:00:00,32.42,32.51,32.41,32.47,101800.0,28.9858,29.0663,28.9769,29.0305,101800.0
2011-09-16 12:30:00,32.48,32.57,32.46,32.52,103600.0,29.0395,29.1199,29.0216,29.0752,103600.0
2011-09-16 13:00:00,32.51,32.52,32.46,32.49,126400.0,29.0663,29.0752,29.0216,29.0484,126400.0
2011-09-16 13:30:00,32.49,32.52,32.4,32.46,122400.0,29.0484,29.0752,28.9679,29.0216,122400.0
2011-09-16 14:00:00,32.46,32.54,32.45,32.46,123000.0,29.0216,29.0931,29.0126,29.0216,123000.0
2011-09-16 14:30:00,32.46,32.56,32.46,32.55,149600.0,29.0216,29.111,29.0216,29.1021,149600.0
2011-09-16 15:00:00,32.55,32.56,32.44,32.45,258600.0,29.1021,29.111,29.0037,29.0126,258600.0
2011-09-16 15:30:00,32.46,32.62,32.45,32.62,565000.0,29.0216,29.1646,29.0126,29.1646,565000.0
2011-09-19 09:30:00,32.21,32.21,31.72,31.76,344000.0,28.7981,28.7981,28.36,28.3957,344000.0
2011-09-19 10:00:00,31.73,31.9,31.71,31.9,239200.0,28.3689,28.5209,28.351,28.5209,239200.0
2011-09-19 10:30:00,31.9,31.94,31.75,31.79,270400.0,28.5209,28.5567,28.3868,28.4226,270400.0
2011-09-19 11:00:00,31.79,32.09,31.79,31.96,293000.0,28.4226,28.6908,28.4226,28.5746,293000.0
2011-09-19 11:30:00,31.97,32.28,31.91,32.09,208400.0,28.5835,28.8607,28.5298,28.6908,208400.0
2011-09-19 12:00:00,32.09,32.17,31.92,31.93,136600.0,28.6908,28.7623,28.5388,28.5477,136600.0
2011-09-19 12:30:00,31.93,31.99,31.75,31.8,214000.0,28.5477,28.6014,28.3868,28.4315,214000.0
2011-09-19 13:00:00,31.78,31.85,31.74,31.83,211600.0,28.4136,28.4762,28.3779,28.4583,211600.0
2011-09-19 13:30:00,31.84,31.96,31.8,31.94,198800.0,28.4673,28.5746,28.4315,28.5567,198800.0
2011-09-19 14:00:00,31.93,32.0,31.85,31.92,279800.0,28.5477,28.6103,28.4762,28.5388,279800.0
2011-09-19 14:30:00,31.92,32.11,31.91,31.97,320200.0,28.5388,28.7087,28.5298,28.5835,320200.0
2011-09-19 15:00:00,31.96,32.25,31.92,32.22,1030800.0,28.5746,28.8338,28.5388,28.807,1030800.0
2011-09-19 15:30:00,32.21,32.25,32.0,32.02,1487600.0,28.7981,28.8338,28.6103,28.6282,1487600.0
2011-09-20 09:30:00,32.1,32.48,32.1,32.46,618000.0,28.6997,29.0395,28.6997,29.0216,618000.0
2011-09-20 10:00:00,32.46,32.71,32.4,32.7,316200.0,29.0216,29.2451,28.9679,29.2362,316200.0
2011-09-20 10:30:00,32.7,32.85,32.66,32.74,431400.0,29.2362,29.3703,29.2004,29.2719,431400.0
2011-09-20 11:00:00,32.75,32.81,32.52,32.59,210200.0,29.2809,29.3345,29.0752,29.1378,210200.0
2011-09-20 11:30:00,32.59,32.74,32.51,32.69,154600.0,29.1378,29.2719,29.0663,29.2272,154600.0
2011-09-20 12:00:00,32.72,32.72,32.56,32.65,166200.0,29.254,29.254,29.111,29.1915,166200.0
2011-09-20 12:30:00,32.65,32.68,32.53,32.63,221200.0,29.1915,29.2183,29.0842,29.1736,221200.0
2011-09-20 13:00:00,32.63,32.71,32.58,32.61,148000.0,29.1736,29.2451,29.1289,29.1557,148000.0
2011-09-20 13:30:00,32.61,32.64,32.52,32.58,152400.0,29.1557,29.1825,29.0752,29.1289,152400.0
2011-09-20 14:00:00,32.57,32.69,32.52,32.6,157000.0,29.1199,29.2272,29.0752,29.1468,157000.0
2011-09-20 14:30:00,32.6,32.63,32.32,32.35,257000.0,29.1468,29.1736,28.8964,28.9232,257000.0
2011-09-20 15:00:00,32.35,32.38,31.98,31.98,665600.0,28.9232,28.9501,28.5924,28.5924,665600.0
2011-09-20 15:30:00,32.0,32.21,31.92,32.01,992000.0,28.6103,28.7981,28.5388,28.6193,992000.0
2011-09-21 09:30:00,32.07,32.6,32.04,32.56,731400.0,28.6729,29.1468,28.6461,29.111,731400.0
2011-09-21 10:00:00,32.55,32.57,31.93,31.95,861400.0,29.1021,29.1199,28.5477,28.5656,861400.0
2011-09-21 10:30:00,31.95,32.07,31.84,31.86,534400.0,28.5656,28.6729,28.4673,28.4851,534400.0
2011-09-21 11:00:00,31.86,32.08,31.85,32.05,295800.0,28.4851,28.6818,28.4762,28.655,295800.0
2011-09-21 11:30:00,32.06,32.41,32.05,32.41,228800.0,28.664,28.9769,28.655,28.9769,228800.0
2011-09-21 12:00:00,32.41,32.48,32.25,32.29,224400.0,28.9769,29.0395,28.8338,28.8696,224400.0
2011-09-21 12:30:00,32.27,32.45,32.26,32.34,209000.0,28.8517,29.0126,28.8428,28.9143,209000.0
2011-09-21 13:00:00,32.34,32.49,32.33,32.47,203400.0,28.9143,29.0484,28.9054,29.0305,203400.0
2011-09-21 13:30:00,32.46,32.5,32.36,32.38,147000.0,29.0216,29.0574,28.9322,28.9501,147000.0
2011-09-21 14:00:00,32.37,32.65,32.2,32.43,275200.0,28.9411,29.1915,28.7891,28.9948,275200.0
2011-09-21 14:30:00,32.38,32.49,31.93,32.09,243600.0,28.9501,29.0484,28.5477,28.6908,243600.0
2011-09-21 15:00:00,32.07,32.31,31.99,32.02,161600.0,28.6729,28.8875,28.6014,28.6282,161600.0
2011-09-21 15:30:00,32.02,32.04,31.41,31.42,804600.0,28.6282,28.6461,28.0828,28.0918,804600.0
2011-09-22 09:30:00,30.31,30.5,30.0,30.22,874200.0,27.0993,27.2692,26.8222,27.0189,874200.0
2011-09-22 10:00:00,30.23,30.71,30.18,30.48,829200.0,27.0278,27.457,26.9831,27.2513,829200.0
2011-09-22 10:30:00,30.48,30.78,30.37,30.68,604600.0,27.2513,27.5195,27.153,27.4301,604600.0
2011-09-22 11:00:00,30.68,30.79,30.38,30.45,260600.0,27.4301,27.5285,27.1619,27.2245,260600.0
2011-09-22 11:30:00,30.41,30.59,30.39,30.41,253800.0,27.1887,27.3497,27.1709,27.1887,253800.0
2011-09-22 12:00:00,30.4,30.43,30.18,30.33,353200.0,27.1798,27.2066,26.9831,27.1172,353200.0
2011-09-22 12:30:00,30.31,30.53,30.31,30.46,243000.0,27.0993,27.296,27.0993,27.2334,243000.0
2011-09-22 13:00:00,30.46,30.48,30.23,30.25,344800.0,27.2334,27.2513,27.0278,27.0457,344800.0
2011-09-22 13:30:00,30.24,30.31,29.99,30.0,576200.0,27.0367,27.0993,26.8132,26.8222,576200.0
2011-09-22 14:00:00,30.0,30.46,29.99,30.25,664000.0,26.8222,27.2334,26.8132,27.0457,664000.0
2011-09-22 14:30:00,30.23,30.27,30.0,30.05,354600.0,27.0278,27.0636,26.8222,26.8669,354600.0
2011-09-22 15:00:00,30.05,30.2,29.92,30.03,567000.0,26.8669,27.001,26.7506,26.849,567000.0
2011-09-22 15:30:00,30.05,30.63,29.97,30.44,1161000.0,26.8669,27.3854,26.7953,27.2156,1161000.0
2011-09-23 09:30:00,30.23,31.13,30.0,30.99,996200.0,27.0278,27.8325,26.8222,27.7073,996200.0
2011-09-23 10:00:00,30.99,30.99,30.57,30.78,356200.0,27.7073,27.7073,27.3318,27.5195,356200.0
2011-09-23 10:30:00,30.79,31.05,30.6,31.0,440200.0,27.5285,27.7609,27.3586,27.7162,440200.0
2011-09-23 11:00:00,31.0,31.35,30.95,31.3,436800.0,27.7162,28.0292,27.6715,27.9845,436800.0
2011-09-23 11:30:00,31.29,31.3,30.89,31.03,299600.0,27.9755,27.9845,27.6179,27.7431,299600.0
2011-09-23 12:00:00,31.04,31.22,30.95,31.03,153000.0,27.752,27.9129,27.6715,27.7431,153000.0
2011-09-23 12:30:00,31.04,31.28,30.93,31.07,283400.0,27.752,27.9666,27.6537,27.7788,283400.0
2011-09-23 13:00:00,31.08,31.26,31.03,31.21,205000.0,27.7878,27.9487,27.7431,27.904,205000.0
2011-09-23 13:30:00,31.21,31.52,31.17,31.46,359000.0,27.904,28.1812,27.8682,28.1275,359000.0
2011-09-23 14:00:00,31.46,31.52,31.15,31.18,264800.0,28.1275,28.1812,27.8504,27.8772,264800.0
2011-09-23 14:30:00,31.19,31.29,31.07,31.09,228800.0,27.8861,27.9755,27.7788,27.7967,228800.0
2011-09-23 15:00:00,31.1,31.36,31.09,31.36,336000.0,27.8056,28.0381,27.7967,28.0381,336000.0
2011-09-23 15:30:00,31.36,31.38,31.14,31.27,912400.0,28.0381,28.056,27.8414,27.9576,912400.0
2011-09-26 09:30:00,31.4,31.73,31.0,31.13,596200.0,28.0739,28.3689,27.7162,27.8325,596200.0
2011-09-26 10:00:00,31.11,31.23,30.99,31.13,385600.0,27.8146,27.9219,27.7073,27.8325,385600.0
2011-09-26 10:30:00,31.14,31.28,30.81,31.2,387400.0,27.8414,27.9666,27.5464,27.8951,387400.0
2011-09-26 11:00:00,31.18,31.42,31.11,31.37,295400.0,27.8772,28.0918,27.8146,28.047,295400.0
2011-09-26 11:30:00,31.37,31.49,31.28,31.45,278000.0,28.047,28.1543,27.9666,28.1186,278000.0
2011-09-26 12:00:00,31.45,31.46,31.21,31.25,229800.0,28.1186,28.1275,27.904,27.9398,229800.0
2011-09-26 12:30:00,31.25,31.3,31.0,31.13,189400.0,27.9398,27.9845,27.7162,27.8325,189400.0
2011-09-26 13:00:00,31.13,31.13,30.83,30.94,331200.0,27.8325,27.8325,27.5643,27.6626,331200.0
2011-09-26 13:30:00,30.93,31.02,30.79,30.93,234600.0,27.6537,27.7341,27.5285,27.6537,234600.0
2011-09-26 14:00:00,30.93,31.23,30.91,31.16,368200.0,27.6537,27.9219,27.6358,27.8593,368200.0
2011-09-26 14:30:00,31.16,31.49,31.11,31.45,456600.0,27.8593,28.1543,27.8146,28.1186,456600.0
2011-09-26 15:00:00,31.45,31.75,31.43,31.74,478800.0,28.1186,28.3868,28.1007,28.3779,478800.0
2011-09-26 15:30:00,31.73,32.08,31.68,32.04,870200.0,28.3689,28.6818,28.3242,28.6461,870200.0
2011-09-27 09:30:00,32.66,33.38,32.51,33.31,873400.0,29.2004,29.8441,29.0663,29.7815,873400.0
2011-09-27 10:00:00,33.32,33.58,33.26,33.46,1082200.0,29.7905,30.0229,29.7368,29.9157,1082200.0
2011-09-27 10:30:00,33.47,34.05,33.46,34.02,847000.0,29.9246,30.4432,29.9157,30.4163,847000.0
2011-09-27 11:00:00,34.02,34.26,33.92,34.01,740400.0,30.4163,30.6309,30.3269,30.4074,740400.0
2011-09-27 11:30:00,33.99,34.05,33.71,33.74,426400.0,30.3895,30.4432,30.1392,30.166,426400.0
2011-09-27 12:00:00,33.74,34.07,33.67,33.93,418800.0,30.166,30.461,30.1034,30.3359,418800.0
2011-09-27 12:30:00,33.93,33.93,33.71,33.81,153600.0,30.3359,30.3359,30.1392,30.2286,153600.0
2011-09-27 13:00:00,33.82,33.84,33.63,33.84,236200.0,30.2375,30.2554,30.0677,30.2554,236200.0
2011-09-27 13:30:00,33.84,33.9,33.7,33.88,242600.0,30.2554,30.3091,30.1302,30.2912,242600.0
2011-09-27 14:00:00,33.88,34.0,33.88,33.95,393200.0,30.2912,30.3985,30.2912,30.3538,393200.0
2011-09-27 14:30:00,33.94,34.0,33.85,33.89,370800.0,30.3448,30.3985,30.2643,30.3001,370800.0
2011-09-27 15:00:00,33.88,33.89,33.47,33.52,644800.0,30.2912,30.3001,29.9246,29.9693,644800.0
2011-09-27 15:30:00,33.52,33.62,33.02,33.24,1444800.0,29.9693,30.0587,29.5223,29.719,1444800.0
2011-09-28 09:30:00,33.38,33.42,32.7,33.13,867600.0,29.8441,29.8799,29.2362,29.6206,867600.0
2011-09-28 10:00:00,33.1,33.24,32.99,33.18,504600.0,29.5938,29.719,29.4954,29.6653,504600.0
2011-09-28 10:30:00,33.18,33.51,33.03,33.38,431400.0,29.6653,29.9604,29.5312,29.8441,431400.0
2011-09-28 11:00:00,33.38,33.42,33.21,33.29,324600.0,29.8441,29.8799,29.6921,29.7637,324600.0
2011-09-28 11:30:00,33.29,33.6,33.19,33.58,380400.0,29.7637,30.0408,29.6743,30.0229,380400.0
2011-09-28 12:00:00,33.58,33.59,33.29,33.41,326400.0,30.0229,30.0319,29.7637,29.871,326400.0
2011-09-28 12:30:00,33.4,33.42,33.12,33.27,221600.0,29.862,29.8799,29.6117,29.7458,221600.0
2011-09-28 13:00:00,33.27,33.27,32.89,32.93,312800.0,29.7458,29.7458,29.406,29.4418,312800.0
2011-09-28 13:30:00,32.93,32.95,32.52,32.59,366600.0,29.4418,29.4597,29.0752,29.1378,366600.0
2011-09-28 14:00:00,32.57,32.85,32.5,32.81,385600.0,29.1199,29.3703,29.0574,29.3345,385600.0
2011-09-28 14:30:00,32.81,32.98,32.74,32.89,380200.0,29.3345,29.4865,29.2719,29.406,380200.0
2011-09-28 15:00:00,32.89,33.04,32.76,32.77,498600.0,29.406,29.5401,29.2898,29.2988,498600.0
2011-09-28 15:30:00,32.77,32.79,32.43,32.52,1220200.0,29.2988,29.3166,28.9948,29.0752,1220200.0
2011-09-29 09:30:00,33.1,33.44,32.97,33.2,574200.0,29.5938,29.8978,29.4776,29.6832,574200.0
2011-09-29 10:00:00,33.19,33.25,32.89,32.91,548800.0,29.6743,29.7279,29.406,29.4239,548800.0
2011-09-29 10:30:00,32.88,32.96,32.51,32.7,364800.0,29.3971,29.4686,29.0663,29.2362,364800.0
2011-09-29 11:00:00,32.72,32.87,32.63,32.76,206000.0,29.254,29.3882,29.1736,29.2898,206000.0
2011-09-29 11:30:00,32.76,32.99,32.72,32.95,188800.0,29.2898,29.4954,29.254,29.4597,188800.0
2011-09-29 12:00:00,32.95,33.05,32.92,33.0,225200.0,29.4597,29.5491,29.4329,29.5044,225200.0
2011-09-29 12:30:00,32.98,32.99,32.74,32.77,290600.0,29.4865,29.4954,29.2719,29.2988,290600.0
2011-09-29 13:00:00,32.76,32.88,32.6,32.6,161400.0,29.2898,29.3971,29.1468,29.1468,161400.0
2011-09-29 13:30:00,32.6,32.63,32.19,32.38,462000.0,29.1468,29.1736,28.7802,28.9501,462000.0
2011-09-29 14:00:00,32.37,32.41,31.93,32.17,337800.0,28.9411,28.9769,28.5477,28.7623,337800.0
2011-09-29 14:30:00,32.16,32.27,32.0,32.12,363400.0,28.7534,28.8517,28.6103,28.7176,363400.0
2011-09-29 15:00:00,32.11,32.29,31.93,32.23,461800.0,28.7087,28.8696,28.5477,28.816,461800.0
2011-09-29 15:30:00,32.24,32.63,32.2,32.52,1267600.0,28.8249,29.1736,28.7891,29.0752,1267600.0
2011-09-30 09:30:00,32.12,32.41,31.67,31.81,1052200.0,28.7176,28.9769,28.3153,28.4404,1052200.0
2011-09-30 10:00:00,31.8,32.35,31.67,32.34,524400.0,28.4315,28.9232,28.3153,28.9143,524400.0
2011-09-30 10:30:00,32.34,32.46,32.21,32.23,451000.0,28.9143,29.0216,28.7981,28.816,451000.0
2011-09-30 11:00:00,32.24,32.63,32.2,32.39,325000.0,28.8249,29.1736,28.7891,28.959,325000.0
2011-09-30 11:30:00,32.4,32.56,32.35,32.45,266800.0,28.9679,29.111,28.9232,29.0126,266800.0
2011-09-30 12:00:00,32.46,32.49,32.36,32.36,312000.0,29.0216,29.0484,28.9322,28.9322,312000.0
2011-09-30 12:30:00,32.37,32.39,32.26,32.3,286400.0,28.9411,28.959,28.8428,28.8785,286400.0
2011-09-30 13:00:00,32.28,32.32,32.12,32.13,227400.0,28.8607,28.8964,28.7176,28.7265,227400.0
2011-09-30 13:30:00,32.12,32.27,32.1,32.12,146000.0,28.7176,28.8517,28.6997,28.7176,146000.0
2011-09-30 14:00:00,32.11,32.16,31.86,31.92,256000.0,28.7087,28.7534,28.4851,28.5388,256000.0
2011-09-30 14:30:00,31.91,31.99,31.7,31.85,424400.0,28.5298,28.6014,28.3421,28.4762,424400.0
2011-09-30 15:00:00,31.83,31.95,31.67,31.7,339200.0,28.4583,28.5656,28.3153,28.3421,339200.0
2011-09-30 15:30:00,31.7,31.79,31.34,31.34,1746200.0,28.3421,28.4226,28.0202,28.0202,1746200.0
2011-10-03 09:30:00,31.15,31.4,31.0,31.08,674000.0,27.8504,28.0739,27.7162,27.7878,674000.0
2011-10-03 10:00:00,31.11,31.75,31.06,31.53,632600.0,27.8146,28.3868,27.7699,28.1901,632600.0
2011-10-03 10:30:00,31.53,31.61,31.28,31.4,383000.0,28.1901,28.2616,27.9666,28.0739,383000.0
2011-10-03 11:00:00,31.38,31.61,31.28,31.49,531800.0,28.056,28.2616,27.9666,28.1543,531800.0
2011-10-03 11:30:00,31.49,31.65,31.33,31.6,291600.0,28.1543,28.2974,28.0113,28.2527,291600.0
2011-10-03 12:00:00,31.61,31.61,31.19,31.3,320800.0,28.2616,28.2616,27.8861,27.9845,320800.0
2011-10-03 12:30:00,31.28,31.29,31.07,31.14,367200.0,27.9666,27.9755,27.7788,27.8414,367200.0
2011-10-03 13:00:00,31.13,31.13,30.78,30.84,387000.0,27.8325,27.8325,27.5195,27.5732,387000.0
2011-10-03 13:30:00,30.85,30.88,30.51,30.73,398400.0,27.5821,27.609,27.2781,27.4748,398400.0
2011-10-03 14:00:00,30.73,30.81,30.56,30.58,328600.0,27.4748,27.5464,27.3229,27.3407,328600.0
2011-10-03 14:30:00,30.6,30.7,30.42,30.56,456200.0,27.3586,27.448,27.1977,27.3229,456200.0
2011-10-03 15:00:00,30.56,30.87,30.53,30.79,774200.0,27.3229,27.6,27.296,27.5285,774200.0
2011-10-03 15:30:00,30.79,31.17,30.66,30.68,1529800.0,27.5285,27.8682,27.4123,27.4301,1529800.0
2011-10-04 09:30:00,30.22,30.47,29.98,30.15,845800.0,27.0189,27.2424,26.8043,26.9563,845800.0
2011-10-04 10:00:00,30.15,30.8,30.0,30.58,764200.0,26.9563,27.5374,26.8222,27.3407,764200.0
2011-10-04 10:30:00,30.59,31.07,30.55,31.02,468200.0,27.3497,27.7788,27.3139,27.7341,468200.0
2011-10-04 11:00:00,31.03,31.25,30.96,31.15,420600.0,27.7431,27.9398,27.6805,27.8504,420600.0
2011-10-04 11:30:00,31.16,31.18,30.83,31.11,392400.0,27.8593,27.8772,27.5643,27.8146,392400.0
2011-10-04 12:00:00,31.14,31.38,31.08,31.09,397000.0,27.8414,28.056,27.7878,27.7967,397000.0
2011-10-04 12:30:00,31.09,31.28,30.99,31.02,214800.0,27.7967,27.9666,27.7073,27.7341,214800.0
2011-10-04 13:00:00,31.02,31.09,30.86,30.97,251600.0,27.7341,27.7967,27.5911,27.6894,251600.0
2011-10-04 13:30:00,30.96,31.02,30.85,30.87,438200.0,27.6805,27.7341,27.5821,27.6,438200.0
2011-10-04 14:00:00,30.89,30.96,30.68,30.86,457800.0,27.6179,27.6805,27.4301,27.5911,457800.0
2011-10-04 14:30:00,30.87,31.05,30.39,30.43,545000.0,27.6,27.7609,27.1709,27.2066,545000.0
2011-10-04 15:00:00,30.42,30.73,30.19,30.68,651800.0,27.1977,27.4748,26.992,27.4301,651800.0
2011-10-04 15:30:00,30.68,31.49,30.64,31.44,1658400.0,27.4301,28.1543,27.3944,28.1096,1658400.0
2011-10-05 09:30:00,31.45,31.56,31.09,31.38,347800.0,28.1186,28.2169,27.7967,28.056,347800.0
2011-10-05 10:00:00,31.37,31.55,31.31,31.36,220200.0,28.047,28.208,27.9934,28.0381,220200.0
2011-10-05 10:30:00,31.34,31.78,31.34,31.75,314000.0,28.0202,28.4136,28.0202,28.3868,314000.0
2011-10-05 11:00:00,31.77,31.9,31.67,31.8,459000.0,28.4047,28.5209,28.3153,28.4315,459000.0
2011-10-05 11:30:00,31.78,31.99,31.73,31.81,187400.0,28.4136,28.6014,28.3689,28.4404,187400.0
2011-10-05 12:00:00,31.82,31.87,31.53,31.55,165400.0,28.4494,28.4941,28.1901,28.208,165400.0
2011-10-05 12:30:00,31.55,31.64,31.38,31.64,179200.0,28.208,28.2884,28.056,28.2884,179200.0
2011-10-05 13:00:00,31.64,31.75,31.57,31.65,165000.0,28.2884,28.3868,28.2259,28.2974,165000.0
2011-10-05 13:30:00,31.67,31.93,31.59,31.88,143600.0,28.3153,28.5477,28.2437,28.503,143600.0
2011-10-05 14:00:00,31.9,31.97,31.79,31.86,246800.0,28.5209,28.5835,28.4226,28.4851,246800.0
2011-10-05 14:30:00,31.86,31.98,31.72,31.86,397400.0,28.4851,28.5924,28.36,28.4851,397400.0
2011-10-05 15:00:00,31.87,31.96,31.73,31.82,535200.0,28.4941,28.5746,28.3689,28.4494,535200.0
2011-10-05 15:30:00,31.82,32.01,31.71,31.89,1309800.0,28.4494,28.6193,28.351,28.512,1309800.0
2011-10-06 09:30:00,31.78,31.88,31.41,31.48,375000.0,28.4136,28.503,28.0828,28.1454,375000.0
2011-10-06 10:00:00,31.48,32.07,31.44,31.98,388600.0,28.1454,28.6729,28.1096,28.5924,388600.0
2011-10-06 10:30:00,32.0,32.24,31.95,32.0,413600.0,28.6103,28.8249,28.5656,28.6103,413600.0
2011-10-06 11:00:00,32.0,32.07,31.93,32.02,467600.0,28.6103,28.6729,28.5477,28.6282,467600.0
2011-10-06 11:30:00,32.02,32.3,32.0,32.28,380200.0,28.6282,28.8785,28.6103,28.8607,380200.0
2011-10-06 12:00:00,32.3,32.46,32.26,32.38,215600.0,28.8785,29.0216,28.8428,28.9501,215600.0
2011-10-06 12:30:00,32.38,32.52,32.35,32.42,250600.0,28.9501,29.0752,28.9232,28.9858,250600.0
2011-10-06 13:00:00,32.42,32.58,32.31,32.48,180000.0,28.9858,29.1289,28.8875,29.0395,180000.0
2011-10-06 13:30:00,32.46,32.56,32.35,32.42,200800.0,29.0216,29.111,28.9232,28.9858,200800.0
2011-10-06 14:00:00,32.43,32.57,32.38,32.56,163800.0,28.9948,29.1199,28.9501,29.111,163800.0
2011-10-06 14:30:00,32.56,32.67,32.49,32.66,269800.0,29.111,29.2093,29.0484,29.2004,269800.0
2011-10-06 15:00:00,32.65,32.71,32.48,32.56,369600.0,29.1915,29.2451,29.0395,29.111,369600.0
2011-10-06 15:30:00,32.56,32.98,32.55,32.98,1003000.0,29.111,29.4865,29.1021,29.4865,1003000.0
2011-10-07 09:30:00,33.0,33.18,32.6,33.1,755400.0,29.5044,29.6653,29.1468,29.5938,755400.0
2011-10-07 10:00:00,33.09,33.31,32.97,33.18,363200.0,29.5849,29.7815,29.4776,29.6653,363200.0
2011-10-07 10:30:00,33.2,33.2,32.85,32.86,409400.0,29.6832,29.6832,29.3703,29.3792,409400.0
2011-10-07 11:00:00,32.85,33.0,32.73,32.87,251000.0,29.3703,29.5044,29.263,29.3882,251000.0
2011-10-07 11:30:00,32.9,33.07,32.81,33.06,175200.0,29.415,29.567,29.3345,29.558,175200.0
2011-10-07 12:00:00,33.07,33.09,32.62,32.78,348200.0,29.567,29.5849,29.1646,29.3077,348200.0
2011-10-07 12:30:00,32.76,32.81,32.49,32.54,215200.0,29.2898,29.3345,29.0484,29.0931,215200.0
2011-10-07 13:00:00,32.52,32.77,32.49,32.74,182000.0,29.0752,29.2988,29.0484,29.2719,182000.0
2011-10-07 13:30:00,32.75,32.88,32.65,32.83,185200.0,29.2809,29.3971,29.1915,29.3524,185200.0
2011-10-07 14:00:00,32.83,32.97,32.74,32.82,135600.0,29.3524,29.4776,29.2719,29.3435,135600.0
2011-10-07 14:30:00,32.82,32.99,32.82,32.92,208000.0,29.3435,29.4954,29.3435,29.4329,208000.0
2011-10-07 15:00:00,32.92,33.14,32.87,33.12,464800.0,29.4329,29.6296,29.3882,29.6117,464800.0
2011-10-07 15:30:00,33.13,33.15,32.74,32.81,870800.0,29.6206,29.6385,29.2719,29.3345,870800.0
2011-10-10 09:30:00,33.42,33.6,33.24,33.48,367000.0,29.8799,30.0408,29.719,29.9335,367000.0
2011-10-10 10:00:00,33.49,33.75,33.41,33.71,501000.0,29.9425,30.1749,29.871,30.1392,501000.0
2011-10-10 10:30:00,33.71,33.82,33.58,33.62,447600.0,30.1392,30.2375,30.0229,30.0587,447600.0
2011-10-10 11:00:00,33.62,33.68,33.47,33.66,385600.0,30.0587,30.1124,29.9246,30.0945,385600.0
2011-10-10 11:30:00,33.66,33.85,33.63,33.78,467000.0,30.0945,30.2643,30.0677,30.2018,467000.0
2011-10-10 12:00:00,33.79,34.0,33.78,33.95,331400.0,30.2107,30.3985,30.2018,30.3538,331400.0
2011-10-10 12:30:00,33.95,34.04,33.92,33.93,266400.0,30.3538,30.4342,30.3269,30.3359,266400.0
2011-10-10 13:00:00,33.93,34.05,33.91,33.98,179800.0,30.3359,30.4432,30.318,30.3806,179800.0
2011-10-10 13:30:00,33.97,34.05,33.95,34.02,104600.0,30.3716,30.4432,30.3538,30.4163,104600.0
2011-10-10 14:00:00,34.02,34.04,33.88,33.94,207600.0,30.4163,30.4342,30.2912,30.3448,207600.0
2011-10-10 14:30:00,33.94,33.98,33.71,33.74,202600.0,30.3448,30.3806,30.1392,30.166,202600.0
2011-10-10 15:00:00,33.73,33.77,33.48,33.52,234800.0,30.1571,30.1928,29.9335,29.9693,234800.0
2011-10-10 15:30:00,33.52,33.96,33.47,33.93,576400.0,29.9693,30.3627,29.9246,30.3359,576400.0
2011-10-11 09:30:00,33.7,34.0,33.24,33.84,460200.0,30.1302,30.3985,29.719,30.2554,460200.0
2011-10-11 10:00:00,33.84,34.02,33.71,34.0,488600.0,30.2554,30.4163,30.1392,30.3985,488600.0
2011-10-11 10:30:00,33.98,34.1,33.92,33.93,409200.0,30.3806,30.4879,30.3269,30.3359,409200.0
2011-10-11 11:00:00,33.91,33.96,33.76,33.83,203600.0,30.318,30.3627,30.1839,30.2465,203600.0
2011-10-11 11:30:00,33.84,33.94,33.74,33.81,334800.0,30.2554,30.3448,30.166,30.2286,334800.0
2011-10-11 12:00:00,33.83,33.85,33.66,33.68,173600.0,30.2465,30.2643,30.0945,30.1124,173600.0
2011-10-11 12:30:00,33.68,33.72,33.35,33.41,496200.0,30.1124,30.1481,29.8173,29.871,496200.0
2011-10-11 13:00:00,33.4,33.76,33.38,33.75,328000.0,29.862,30.1839,29.8441,30.1749,328000.0
2011-10-11 13:30:00,33.76,33.97,33.71,33.97,443400.0,30.1839,30.3716,30.1392,30.3716,443400.0
2011-10-11 14:00:00,33.97,33.97,33.65,33.66,340000.0,30.3716,30.3716,30.0855,30.0945,340000.0
2011-10-11 14:30:00,33.68,33.77,33.67,33.76,271000.0,30.1124,30.1928,30.1034,30.1839,271000.0
2011-10-11 15:00:00,33.76,33.82,33.62,33.64,1182800.0,30.1839,30.2375,30.0587,30.0766,1182800.0
2011-10-11 15:30:00,33.63,33.81,33.63,33.73,1059200.0,30.0677,30.2286,30.0677,30.1571,1059200.0
2011-10-12 09:30:00,34.84,35.71,34.79,35.65,2274800.0,31.1495,31.9273,31.1048,31.8737,2274800.0
2011-10-12 10:00:00,35.63,36.31,35.62,36.09,1883800.0,31.8558,32.4638,31.8469,32.2671,1883800.0
2011-10-12 10:30:00,36.1,36.22,35.72,35.75,670200.0,32.276,32.3833,31.9363,31.9631,670200.0
2011-10-12 11:00:00,35.76,35.88,35.69,35.83,630600.0,31.972,32.0793,31.9094,32.0346,630600.0
2011-10-12 11:30:00,35.82,35.99,35.77,35.8,405000.0,32.0257,32.1777,31.981,32.0078,405000.0
2011-10-12 12:00:00,35.81,35.96,35.8,35.87,378000.0,32.0167,32.1508,32.0078,32.0704,378000.0
2011-10-12 12:30:00,35.87,36.05,35.74,35.95,248200.0,32.0704,32.2313,31.9541,32.1419,248200.0
2011-10-12 13:00:00,35.97,36.15,35.94,36.09,376800.0,32.1598,32.3207,32.133,32.2671,376800.0
2011-10-12 13:30:00,36.09,36.37,36.01,36.27,752000.0,32.2671,32.5174,32.1955,32.428,752000.0
2011-10-12 14:00:00,36.27,36.49,36.22,36.47,612400.0,32.428,32.6247,32.3833,32.6068,612400.0
2011-10-12 14:30:00,36.47,36.73,36.07,36.09,794000.0,32.6068,32.8393,32.2492,32.2671,794000.0
2011-10-12 15:00:00,36.09,36.44,35.96,36.09,793000.0,32.2671,32.58,32.1508,32.2671,793000.0
2011-10-12 15:30:00,36.08,36.15,35.62,35.63,1849400.0,32.2581,32.3207,31.8469,31.8558,1849400.0
2011-10-13 09:30:00,35.51,35.67,35.14,35.17,500000.0,31.7485,31.8916,31.4177,31.4445,500000.0
2011-10-13 10:00:00,35.16,35.38,35.12,35.35,662800.0,31.4356,31.6323,31.3998,31.6055,662800.0
2011-10-13 10:30:00,35.35,35.54,35.15,35.15,226600.0,31.6055,31.7753,31.4266,31.4266,226600.0
2011-10-13 11:00:00,35.16,35.37,35.07,35.28,359400.0,31.4356,31.6233,31.3551,31.5429,359400.0
2011-10-13 11:30:00,35.28,35.46,35.27,35.41,228400.0,31.5429,31.7038,31.5339,31.6591,228400.0
2011-10-13 12:00:00,35.4,35.45,35.08,35.08,299400.0,31.6502,31.6949,31.3641,31.3641,299400.0
2011-10-13 12:30:00,35.09,35.32,35.04,35.31,293000.0,31.373,31.5786,31.3283,31.5697,293000.0
2011-10-13 13:00:00,35.3,35.43,35.22,35.39,167800.0,31.5608,31.677,31.4892,31.6412,167800.0
2011-10-13 13:30:00,35.38,35.45,35.28,35.32,169600.0,31.6323,31.6949,31.5429,31.5786,169600.0
2011-10-13 14:00:00,35.32,35.37,35.22,35.34,197800.0,31.5786,31.6233,31.4892,31.5965,197800.0
2011-10-13 14:30:00,35.33,35.54,35.24,35.52,313200.0,31.5876,31.7753,31.5071,31.7574,313200.0
2011-10-13 15:00:00,35.51,35.55,35.31,35.38,527200.0,31.7485,31.7843,31.5697,31.6323,527200.0
2011-10-13 15:30:00,35.37,35.55,35.32,35.51,584000.0,31.6233,31.7843,31.5786,31.7485,584000.0
2011-10-14 09:30:00,35.96,36.37,35.8,35.88,547800.0,32.1508,32.5174,32.0078,32.0793,547800.0
2011-10-14 10:00:00,35.84,36.1,35.83,35.99,386800.0,32.0436,32.276,32.0346,32.1777,386800.0
2011-10-14 10:30:00,36.0,36.06,35.87,36.02,240800.0,32.1866,32.2402,32.0704,32.2045,240800.0
2011-10-14 11:00:00,36.04,36.06,35.76,35.8,218200.0,32.2224,32.2402,31.972,32.0078,218200.0
2011-10-14 11:30:00,35.81,35.93,35.8,35.85,217800.0,32.0167,32.124,32.0078,32.0525,217800.0
2011-10-14 12:00:00,35.84,35.93,35.82,35.88,116600.0,32.0436,32.124,32.0257,32.0793,116600.0
2011-10-14 12:30:00,35.89,35.94,35.87,35.88,148000.0,32.0883,32.133,32.0704,32.0793,148000.0
2011-10-14 13:00:00,35.9,36.03,35.9,35.93,247400.0,32.0972,32.2134,32.0972,32.124,247400.0
2011-10-14 13:30:00,35.92,36.05,35.9,36.03,156400.0,32.1151,32.2313,32.0972,32.2134,156400.0
2011-10-14 14:00:00,36.02,36.06,35.92,35.95,103200.0,32.2045,32.2402,32.1151,32.1419,103200.0
2011-10-14 14:30:00,35.96,36.08,35.95,36.08,249600.0,32.1508,32.2581,32.1419,32.2581,249600.0
2011-10-14 15:00:00,36.07,36.08,35.97,36.05,303000.0,32.2492,32.2581,32.1598,32.2313,303000.0
2011-10-14 15:30:00,36.05,36.15,35.91,36.11,880600.0,32.2313,32.3207,32.1061,32.285,880600.0
2011-10-17 09:30:00,36.12,36.2,35.87,35.9,358200.0,32.2939,32.3654,32.0704,32.0972,358200.0
2011-10-17 10:00:00,35.91,35.97,35.68,35.7,169800.0,32.1061,32.1598,31.9005,31.9184,169800.0
2011-10-17 10:30:00,35.68,35.79,35.56,35.62,271400.0,31.9005,31.9988,31.7932,31.8469,271400.0
2011-10-17 11:00:00,35.6,35.76,35.55,35.76,291000.0,31.829,31.972,31.7843,31.972,291000.0
2011-10-17 11:30:00,35.75,35.78,35.65,35.67,213400.0,31.9631,31.9899,31.8737,31.8916,213400.0
2011-10-17 12:00:00,35.66,35.71,35.63,35.66,124200.0,31.8826,31.9273,31.8558,31.8826,124200.0
2011-10-17 12:30:00,35.66,35.68,35.58,35.6,173600.0,31.8826,31.9005,31.8111,31.829,173600.0
2011-10-17 13:00:00,35.6,35.66,35.56,35.63,129800.0,31.829,31.8826,31.7932,31.8558,129800.0
2011-10-17 13:30:00,35.63,35.66,35.56,35.59,191800.0,31.8558,31.8826,31.7932,31.82,191800.0
2011-10-17 14:00:00,35.57,35.6,35.39,35.43,133800.0,31.8022,31.829,31.6412,31.677,133800.0
2011-10-17 14:30:00,35.42,35.52,35.32,35.51,304000.0,31.668,31.7574,31.5786,31.7485,304000.0
2011-10-17 15:00:00,35.51,35.68,35.43,35.68,441600.0,31.7485,31.9005,31.677,31.9005,441600.0
2011-10-17 15:30:00,35.66,35.74,35.57,35.67,967200.0,31.8826,31.9541,31.8022,31.8916,967200.0
2011-10-18 09:30:00,35.63,35.86,35.02,35.18,692000.0,31.8558,32.0614,31.3104,31.4535,692000.0
2011-10-18 10:00:00,35.18,35.31,34.83,34.89,967600.0,31.4535,31.5697,31.1405,31.1942,967600.0
2011-10-18 10:30:00,34.89,35.29,34.89,35.1,418200.0,31.1942,31.5518,31.1942,31.3819,418200.0
2011-10-18 11:00:00,35.1,35.21,34.99,35.02,332000.0,31.3819,31.4803,31.2836,31.3104,332000.0
2011-10-18 11:30:00,35.02,35.39,35.02,35.35,285800.0,31.3104,31.6412,31.3104,31.6055,285800.0
2011-10-18 12:00:00,35.35,35.39,35.26,35.27,161800.0,31.6055,31.6412,31.525,31.5339,161800.0
2011-10-18 12:30:00,35.27,35.45,35.25,35.37,168600.0,31.5339,31.6949,31.516,31.6233,168600.0
2011-10-18 13:00:00,35.37,35.46,35.31,35.37,145400.0,31.6233,31.7038,31.5697,31.6233,145400.0
2011-10-18 13:30:00,35.37,35.54,35.33,35.41,260000.0,31.6233,31.7753,31.5876,31.6591,260000.0
2011-10-18 14:00:00,35.42,35.58,35.37,35.56,163800.0,31.668,31.8111,31.6233,31.7932,163800.0
2011-10-18 14:30:00,35.56,35.63,35.4,35.49,182600.0,31.7932,31.8558,31.6502,31.7306,182600.0
2011-10-18 15:00:00,35.5,36.1,35.5,35.8,379000.0,31.7396,32.276,31.7396,32.0078,379000.0
2011-10-18 15:30:00,35.81,35.92,35.63,35.74,1207200.0,32.0167,32.1151,31.8558,31.9541,1207200.0
2011-10-19 09:30:00,35.6,35.89,35.45,35.6,249200.0,31.829,32.0883,31.6949,31.829,249200.0
2011-10-19 10:00:00,35.59,35.65,35.41,35.63,237600.0,31.82,31.8737,31.6591,31.8558,237600.0
2011-10-19 10:30:00,35.63,35.63,35.54,35.56,310400.0,31.8558,31.8558,31.7753,31.7932,310400.0
2011-10-19 11:00:00,35.55,35.63,35.51,35.63,287000.0,31.7843,31.8558,31.7485,31.8558,287000.0
2011-10-19 11:30:00,35.61,35.73,35.52,35.54,143600.0,31.8379,31.9452,31.7574,31.7753,143600.0
2011-10-19 12:00:00,35.56,35.6,35.46,35.47,223000.0,31.7932,31.829,31.7038,31.7127,223000.0
2011-10-19 12:30:00,35.47,35.61,35.45,35.55,208400.0,31.7127,31.8379,31.6949,31.7843,208400.0
2011-10-19 13:00:00,35.55,35.68,35.49,35.51,158600.0,31.7843,31.9005,31.7306,31.7485,158600.0
2011-10-19 13:30:00,35.49,35.53,35.33,35.39,138000.0,31.7306,31.7664,31.5876,31.6412,138000.0
2011-10-19 14:00:00,35.38,35.41,35.02,35.05,256400.0,31.6323,31.6591,31.3104,31.3372,256400.0
2011-10-19 14:30:00,35.04,35.26,35.0,35.07,219800.0,31.3283,31.525,31.2925,31.3551,219800.0
2011-10-19 15:00:00,35.06,35.18,34.99,35.06,317600.0,31.3462,31.4535,31.2836,31.3462,317600.0
2011-10-19 15:30:00,35.06,35.27,35.01,35.17,766800.0,31.3462,31.5339,31.3015,31.4445,766800.0
2011-10-20 09:30:00,34.49,34.98,34.49,34.63,882800.0,30.8366,31.2747,30.8366,30.9617,882800.0
2011-10-20 10:00:00,34.65,34.9,34.52,34.68,474000.0,30.9796,31.2031,30.8634,31.0064,474000.0
2011-10-20 10:30:00,34.69,34.88,34.47,34.47,434800.0,31.0154,31.1852,30.8187,30.8187,434800.0
2011-10-20 11:00:00,34.49,34.53,34.33,34.5,270000.0,30.8366,30.8723,30.6935,30.8455,270000.0
2011-10-20 11:30:00,34.52,34.57,34.22,34.24,295000.0,30.8634,30.9081,30.5952,30.613,295000.0
2011-10-20 12:00:00,34.25,34.29,33.88,33.95,470400.0,30.622,30.6577,30.2912,30.3538,470400.0
2011-10-20 12:30:00,33.95,34.4,33.95,34.4,351000.0,30.3538,30.7561,30.3538,30.7561,351000.0
2011-10-20 13:00:00,34.39,34.67,34.35,34.6,377600.0,30.7471,30.9975,30.7114,30.9349,377600.0
2011-10-20 13:30:00,34.61,34.64,34.35,34.52,510600.0,30.9438,30.9707,30.7114,30.8634,510600.0
2011-10-20 14:00:00,34.53,34.63,34.47,34.59,217600.0,30.8723,30.9617,30.8187,30.926,217600.0
2011-10-20 14:30:00,34.58,34.8,34.55,34.77,327800.0,30.917,31.1137,30.8902,31.0869,327800.0
2011-10-20 15:00:00,34.77,34.8,34.45,34.52,349800.0,31.0869,31.1137,30.8008,30.8634,349800.0
2011-10-20 15:30:00,34.51,34.75,34.5,34.68,756000.0,30.8544,31.069,30.8455,31.0064,756000.0
2011-10-21 09:30:00,35.02,35.27,34.81,35.16,1057600.0,31.3104,31.5339,31.1227,31.4356,1057600.0
2011-10-21 10:00:00,35.16,35.23,35.01,35.21,314600.0,31.4356,31.4982,31.3015,31.4803,314600.0
2011-10-21 10:30:00,35.2,35.27,35.07,35.13,442600.0,31.4713,31.5339,31.3551,31.4088,442600.0
2011-10-21 11:00:00,35.12,35.19,35.03,35.08,319400.0,31.3998,31.4624,31.3194,31.3641,319400.0
2011-10-21 11:30:00,35.08,35.17,35.05,35.09,261200.0,31.3641,31.4445,31.3372,31.373,261200.0
2011-10-21 12:00:00,35.1,35.11,34.97,34.97,204600.0,31.3819,31.3909,31.2657,31.2657,204600.0
2011-10-21 12:30:00,34.98,35.02,34.95,34.98,172800.0,31.2747,31.3104,31.2478,31.2747,172800.0
2011-10-21 13:00:00,34.98,34.99,34.88,34.9,220200.0,31.2747,31.2836,31.1852,31.2031,220200.0
2011-10-21 13:30:00,34.89,34.9,34.77,34.84,332800.0,31.1942,31.2031,31.0869,31.1495,332800.0
2011-10-21 14:00:00,34.84,35.06,34.83,34.99,216000.0,31.1495,31.3462,31.1405,31.2836,216000.0
2011-10-21 14:30:00,35.01,35.08,34.97,35.05,197600.0,31.3015,31.3641,31.2657,31.3372,197600.0
2011-10-21 15:00:00,35.05,35.1,35.0,35.02,436400.0,31.3372,31.3819,31.2925,31.3104,436400.0
2011-10-21 15:30:00,35.02,35.11,34.98,35.11,1248200.0,31.3104,31.3909,31.2747,31.3909,1248200.0
2011-10-24 09:30:00,35.21,35.5,35.11,35.38,308000.0,31.4803,31.7396,31.3909,31.6323,308000.0
2011-10-24 10:00:00,35.38,35.49,35.2,35.43,379000.0,31.6323,31.7306,31.4713,31.677,379000.0
2011-10-24 10:30:00,35.43,35.77,35.38,35.76,464800.0,31.677,31.981,31.6323,31.972,464800.0
2011-10-24 11:00:00,35.76,35.88,35.73,35.88,372000.0,31.972,32.0793,31.9452,32.0793,372000.0
2011-10-24 11:30:00,35.88,35.98,35.83,35.9,324600.0,32.0793,32.1687,32.0346,32.0972,324600.0
2011-10-24 12:00:00,35.89,35.91,35.79,35.85,205800.0,32.0883,32.1061,31.9988,32.0525,205800.0
2011-10-24 12:30:00,35.85,35.87,35.74,35.84,142400.0,32.0525,32.0704,31.9541,32.0436,142400.0
2011-10-24 13:00:00,35.85,35.92,35.84,35.88,125200.0,32.0525,32.1151,32.0436,32.0793,125200.0
2011-10-24 13:30:00,35.88,36.0,35.88,35.99,140200.0,32.0793,32.1866,32.0793,32.1777,140200.0
2011-10-24 14:00:00,35.99,36.02,35.84,35.9,131600.0,32.1777,32.2045,32.0436,32.0972,131600.0
2011-10-24 14:30:00,35.91,35.93,35.82,35.85,270400.0,32.1061,32.124,32.0257,32.0525,270400.0
2011-10-24 15:00:00,35.85,35.85,35.7,35.71,448800.0,32.0525,32.0525,31.9184,31.9273,448800.0
2011-10-24 15:30:00,35.71,35.76,35.58,35.72,728200.0,31.9273,31.972,31.8111,31.9363,728200.0
2011-10-25 09:30:00,35.66,35.67,35.34,35.49,329800.0,31.8826,31.8916,31.5965,31.7306,329800.0
2011-10-25 10:00:00,35.52,35.67,35.3,35.59,251000.0,31.7574,31.8916,31.5608,31.82,251000.0
2011-10-25 10:30:00,35.57,35.77,35.55,35.6,181400.0,31.8022,31.981,31.7843,31.829,181400.0
2011-10-25 11:00:00,35.6,35.71,35.29,35.33,147000.0,31.829,31.9273,31.5518,31.5876,147000.0
2011-10-25 11:30:00,35.35,35.38,35.2,35.27,124000.0,31.6055,31.6323,31.4713,31.5339,124000.0
2011-10-25 12:00:00,35.26,35.35,35.21,35.3,168200.0,31.525,31.6055,31.4803,31.5608,168200.0
2011-10-25 12:30:00,35.31,35.34,35.19,35.29,205600.0,31.5697,31.5965,31.4624,31.5518,205600.0
2011-10-25 13:00:00,35.28,35.43,35.28,35.41,413000.0,31.5429,31.677,31.5429,31.6591,413000.0
2011-10-25 13:30:00,35.4,35.44,35.27,35.42,106000.0,31.6502,31.6859,31.5339,31.668,106000.0
2011-10-25 14:00:00,35.41,35.41,35.22,35.29,238800.0,31.6591,31.6591,31.4892,31.5518,238800.0
2011-10-25 14:30:00,35.27,35.4,35.23,35.4,164200.0,31.5339,31.6502,31.4982,31.6502,164200.0
2011-10-25 15:00:00,35.41,35.5,35.25,35.29,239400.0,31.6591,31.7396,31.516,31.5518,239400.0
2011-10-25 15:30:00,35.29,35.34,34.96,35.07,523400.0,31.5518,31.5965,31.2568,31.3551,523400.0
2011-10-26 09:30:00,35.78,35.88,35.27,35.42,511400.0,31.9899,32.0793,31.5339,31.668,511400.0
2011-10-26 10:00:00,35.43,35.44,35.1,35.18,220400.0,31.677,31.6859,31.3819,31.4535,220400.0
2011-10-26 10:30:00,35.18,35.19,34.42,34.52,190800.0,31.4535,31.4624,30.774,30.8634,190800.0
2011-10-26 11:00:00,34.52,34.79,34.5,34.76,144000.0,30.8634,31.1048,30.8455,31.078,144000.0
2011-10-26 11:30:00,34.76,35.23,34.76,35.16,233200.0,31.078,31.4982,31.078,31.4356,233200.0
2011-10-26 12:00:00,35.15,35.29,35.1,35.23,249200.0,31.4266,31.5518,31.3819,31.4982,249200.0
2011-10-26 12:30:00,35.23,35.34,35.06,35.09,220800.0,31.4982,31.5965,31.3462,31.373,220800.0
2011-10-26 13:00:00,35.1,35.18,35.02,35.09,324200.0,31.3819,31.4535,31.3104,31.373,324200.0
2011-10-26 13:30:00,35.1,35.63,35.1,35.51,444200.0,31.3819,31.8558,31.3819,31.7485,444200.0
2011-10-26 14:00:00,35.51,35.73,35.51,35.63,272400.0,31.7485,31.9452,31.7485,31.8558,272400.0
2011-10-26 14:30:00,35.63,35.75,35.5,35.56,226200.0,31.8558,31.9631,31.7396,31.7932,226200.0
2011-10-26 15:00:00,35.56,35.75,35.52,35.73,366000.0,31.7932,31.9631,31.7574,31.9452,366000.0
2011-10-26 15:30:00,35.71,35.81,35.46,35.57,884600.0,31.9273,32.0167,31.7038,31.8022,884600.0
2011-10-27 09:30:00,37.15,38.72,36.82,37.65,1612600.0,33.2148,34.6185,32.9197,33.6618,1612600.0
2011-10-27 10:00:00,37.63,37.69,37.43,37.57,777800.0,33.6439,33.6976,33.4651,33.5903,777800.0
2011-10-27 10:30:00,37.58,37.65,37.38,37.57,318200.0,33.5992,33.6618,33.4204,33.5903,318200.0
2011-10-27 11:00:00,37.58,37.74,37.54,37.73,334200.0,33.5992,33.7423,33.5635,33.7333,334200.0
2011-10-27 11:30:00,37.74,38.04,37.66,38.01,338200.0,33.7423,34.0105,33.6708,33.9837,338200.0
2011-10-27 12:00:00,38.04,38.24,37.98,38.04,405800.0,34.0105,34.1893,33.9569,34.0105,405800.0
2011-10-27 12:30:00,38.05,38.27,38.04,38.16,241000.0,34.0195,34.2161,34.0105,34.1178,241000.0
2011-10-27 13:00:00,38.16,38.38,38.16,38.37,303000.0,34.1178,34.3145,34.1178,34.3056,303000.0
2011-10-27 13:30:00,38.37,38.44,38.33,38.39,267000.0,34.3056,34.3681,34.2698,34.3234,267000.0
2011-10-27 14:00:00,38.39,38.49,38.32,38.49,252200.0,34.3234,34.4128,34.2609,34.4128,252200.0
2011-10-27 14:30:00,38.49,38.52,38.27,38.27,443800.0,34.4128,34.4397,34.2161,34.2161,443800.0
2011-10-27 15:00:00,38.27,38.57,38.21,38.47,846600.0,34.2161,34.4844,34.1625,34.395,846600.0
2011-10-27 15:30:00,38.47,38.56,38.1,38.29,1365800.0,34.395,34.4754,34.0642,34.234,1365800.0
2011-10-28 09:30:00,38.12,38.43,37.94,38.1,471800.0,34.082,34.3592,33.9211,34.0642,471800.0
2011-10-28 10:00:00,38.13,38.27,38.01,38.18,292600.0,34.091,34.2161,33.9837,34.1357,292600.0
2011-10-28 10:30:00,38.19,38.27,38.06,38.15,193000.0,34.1446,34.2161,34.0284,34.1089,193000.0
2011-10-28 11:00:00,38.15,38.28,38.13,38.16,167400.0,34.1089,34.2251,34.091,34.1178,167400.0
2011-10-28 11:30:00,38.17,38.24,37.87,37.95,172200.0,34.1267,34.1893,33.8585,33.93,172200.0
2011-10-28 12:00:00,37.94,37.98,37.74,37.76,113800.0,33.9211,33.9569,33.7423,33.7602,113800.0
2011-10-28 12:30:00,37.74,37.84,37.72,37.77,184000.0,33.7423,33.8317,33.7244,33.7691,184000.0
2011-10-28 13:00:00,37.79,37.87,37.77,37.81,258800.0,33.787,33.8585,33.7691,33.8049,258800.0
2011-10-28 13:30:00,37.83,37.84,37.74,37.77,261600.0,33.8228,33.8317,33.7423,33.7691,261600.0
2011-10-28 14:00:00,37.77,37.81,37.54,37.61,410200.0,33.7691,33.8049,33.5635,33.6261,410200.0
2011-10-28 14:30:00,37.62,37.76,37.59,37.71,314200.0,33.635,33.7602,33.6082,33.7155,314200.0
2011-10-28 15:00:00,37.7,37.76,37.65,37.72,494000.0,33.7065,33.7602,33.6618,33.7244,494000.0
2011-10-28 15:30:00,37.72,37.91,37.67,37.84,647800.0,33.7244,33.8943,33.6797,33.8317,647800.0
2011-10-31 09:30:00,37.4,37.4,36.27,36.35,977000.0,33.4383,33.4383,32.428,32.4995,977000.0
2011-10-31 10:00:00,36.35,36.66,36.17,36.61,956200.0,32.4995,32.7767,32.3386,32.732,956200.0
2011-10-31 10:30:00,36.6,36.78,36.56,36.74,466400.0,32.723,32.884,32.6873,32.8482,466400.0
2011-10-31 11:00:00,36.74,36.91,36.63,36.84,526200.0,32.8482,33.0002,32.7499,32.9376,526200.0
2011-10-31 11:30:00,36.83,37.09,36.82,36.96,322000.0,32.9287,33.1611,32.9197,33.0449,322000.0
2011-10-31 12:00:00,36.95,37.09,36.83,36.86,265400.0,33.036,33.1611,32.9287,32.9555,265400.0
2011-10-31 12:30:00,36.86,36.99,36.76,36.96,160400.0,32.9555,33.0717,32.8661,33.0449,160400.0
2011-10-31 13:00:00,36.95,37.09,36.82,36.85,190400.0,33.036,33.1611,32.9197,32.9466,190400.0
2011-10-31 13:30:00,36.85,37.1,36.83,37.05,516600.0,32.9466,33.1701,32.9287,33.1254,516600.0
2011-10-31 14:00:00,37.05,37.16,36.85,36.92,169400.0,33.1254,33.2237,32.9466,33.0092,169400.0
2011-10-31 14:30:00,36.92,36.94,36.76,36.83,252800.0,33.0092,33.027,32.8661,32.9287,252800.0
2011-10-31 15:00:00,36.83,36.83,36.38,36.39,827000.0,32.9287,32.9287,32.5264,32.5353,827000.0
2011-10-31 15:30:00,36.4,36.62,36.35,36.37,1413200.0,32.5442,32.7409,32.4995,32.5174,1413200.0
2011-11-01 09:30:00,35.86,35.97,35.3,35.35,981200.0,32.0614,32.1598,31.5608,31.6055,981200.0
2011-11-01 10:00:00,35.35,35.99,35.25,35.91,574200.0,31.6055,32.1777,31.516,32.1061,574200.0
2011-11-01 10:30:00,35.92,35.95,35.8,35.86,193600.0,32.1151,32.1419,32.0078,32.0614,193600.0
2011-11-01 11:00:00,35.85,35.99,35.75,35.79,258000.0,32.0525,32.1777,31.9631,31.9988,258000.0
2011-11-01 11:30:00,35.79,35.8,35.35,35.38,481200.0,31.9988,32.0078,31.6055,31.6323,481200.0
2011-11-01 12:00:00,35.38,35.58,35.26,35.53,287200.0,31.6323,31.8111,31.525,31.7664,287200.0
2011-11-01 12:30:00,35.54,35.69,35.46,35.47,156400.0,31.7753,31.9094,31.7038,31.7127,156400.0
2011-11-01 13:00:00,35.45,35.67,35.32,35.63,405200.0,31.6949,31.8916,31.5786,31.8558,405200.0
2011-11-01 13:30:00,35.62,35.9,35.6,35.66,518400.0,31.8469,32.0972,31.829,31.8826,518400.0
2011-11-01 14:00:00,35.66,35.85,35.61,35.74,247400.0,31.8826,32.0525,31.8379,31.9541,247400.0
2011-11-01 14:30:00,35.74,35.79,35.47,35.53,234200.0,31.9541,31.9988,31.7127,31.7664,234200.0
2011-11-01 15:00:00,35.52,35.63,35.33,35.51,365800.0,31.7574,31.8558,31.5876,31.7485,365800.0
2011-11-01 15:30:00,35.51,35.79,35.38,35.47,913200.0,31.7485,31.9988,31.6323,31.7127,913200.0
2011-11-02 09:30:00,34.07,34.82,33.88,34.5,2948200.0,30.461,31.1316,30.2912,30.8455,2948200.0
2011-11-02 10:00:00,34.5,34.8,34.44,34.62,924400.0,30.8455,31.1137,30.7919,30.9528,924400.0
2011-11-02 10:30:00,34.62,35.09,34.46,35.03,859600.0,30.9528,31.373,30.8097,31.3194,859600.0
2011-11-02 11:00:00,35.04,35.47,34.94,35.24,652600.0,31.3283,31.7127,31.2389,31.5071,652600.0
2011-11-02 11:30:00,35.24,35.38,35.16,35.31,393000.0,31.5071,31.6323,31.4356,31.5697,393000.0
2011-11-02 12:00:00,35.31,35.38,35.12,35.25,341600.0,31.5697,31.6323,31.3998,31.516,341600.0
2011-11-02 12:30:00,35.26,35.3,34.13,35.16,1029200.0,31.525,31.5608,30.5147,31.4356,1029200.0
2011-11-02 13:00:00,35.16,35.2,34.88,34.93,511200.0,31.4356,31.4713,31.1852,31.2299,511200.0
2011-11-02 13:30:00,34.94,35.12,34.92,35.04,486200.0,31.2389,31.3998,31.221,31.3283,486200.0
2011-11-02 14:00:00,35.05,35.17,34.72,34.74,585800.0,31.3372,31.4445,31.0422,31.0601,585800.0
2011-11-02 14:30:00,34.74,34.9,34.59,34.63,674200.0,31.0601,31.2031,30.926,30.9617,674200.0
2011-11-02 15:00:00,34.64,34.88,34.6,34.86,906000.0,30.9707,31.1852,30.9349,31.1674,906000.0
2011-11-02 15:30:00,34.85,35.01,34.68,34.95,1770800.0,31.1584,31.3015,31.0064,31.2478,1770800.0
2011-11-03 09:30:00,35.56,35.72,34.75,34.75,1462200.0,31.7932,31.9363,31.069,31.069,1462200.0
2011-11-03 10:00:00,34.75,35.34,34.54,35.3,1001600.0,31.069,31.5965,30.8813,31.5608,1001600.0
2011-11-03 10:30:00,35.32,35.56,35.28,35.38,597600.0,31.5786,31.7932,31.5429,31.6323,597600.0
2011-11-03 11:00:00,35.39,35.49,35.23,35.38,599600.0,31.6412,31.7306,31.4982,31.6323,599600.0
2011-11-03 11:30:00,35.38,35.51,35.08,35.1,560000.0,31.6323,31.7485,31.3641,31.3819,560000.0
2011-11-03 12:00:00,35.11,35.18,34.95,34.98,523600.0,31.3909,31.4535,31.2478,31.2747,523600.0
2011-11-03 12:30:00,34.99,34.99,34.65,34.95,653200.0,31.2836,31.2836,30.9796,31.2478,653200.0
2011-11-03 13:00:00,34.94,35.06,34.9,34.96,508400.0,31.2389,31.3462,31.2031,31.2568,508400.0
2011-11-03 13:30:00,34.96,35.08,34.92,34.94,528600.0,31.2568,31.3641,31.221,31.2389,528600.0
2011-11-03 14:00:00,34.95,35.31,34.95,35.29,438000.0,31.2478,31.5697,31.2478,31.5518,438000.0
2011-11-03 14:30:00,35.3,35.42,35.2,35.25,381200.0,31.5608,31.668,31.4713,31.516,381200.0
2011-11-03 15:00:00,35.24,35.52,35.24,35.5,487800.0,31.5071,31.7574,31.5071,31.7396,487800.0
2011-11-03 15:30:00,35.51,35.7,35.49,35.6,1068800.0,31.7485,31.9184,31.7306,31.829,1068800.0
2011-11-04 09:30:00,35.33,35.57,34.93,35.27,562400.0,31.5876,31.8022,31.2299,31.5339,562400.0
2011-11-04 10:00:00,35.3,35.37,35.0,35.08,316800.0,31.5608,31.6233,31.2925,31.3641,316800.0
2011-11-04 10:30:00,35.05,35.06,34.82,34.84,278400.0,31.3372,31.3462,31.1316,31.1495,278400.0
2011-11-04 11:00:00,34.87,35.02,34.84,34.99,186400.0,31.1763,31.3104,31.1495,31.2836,186400.0
2011-11-04 11:30:00,34.98,35.06,34.91,34.95,157200.0,31.2747,31.3462,31.2121,31.2478,157200.0
2011-11-04 12:00:00,34.95,35.11,34.93,35.09,141600.0,31.2478,31.3909,31.2299,31.373,141600.0
2011-11-04 12:30:00,35.09,35.14,35.0,35.12,114800.0,31.373,31.4177,31.2925,31.3998,114800.0
2011-11-04 13:00:00,35.12,35.27,35.07,35.25,152600.0,31.3998,31.5339,31.3551,31.516,152600.0
2011-11-04 13:30:00,35.25,35.47,35.24,35.41,166200.0,31.516,31.7127,31.5071,31.6591,166200.0
2011-11-04 14:00:00,35.41,35.51,35.38,35.47,203200.0,31.6591,31.7485,31.6323,31.7127,203200.0
2011-11-04 14:30:00,35.48,35.51,35.36,35.41,237800.0,31.7217,31.7485,31.6144,31.6591,237800.0
2011-11-04 15:00:00,35.41,35.43,35.3,35.32,370600.0,31.6591,31.677,31.5608,31.5786,370600.0
2011-11-04 15:30:00,35.32,35.45,35.29,35.42,807000.0,31.5786,31.6949,31.5518,31.668,807000.0
2011-11-07 09:30:00,35.32,35.54,35.19,35.35,352200.0,31.5786,31.7753,31.4624,31.6055,352200.0
2011-11-07 10:00:00,35.35,35.39,35.07,35.14,432800.0,31.6055,31.6412,31.3551,31.4177,432800.0
2011-11-07 10:30:00,35.13,35.16,34.73,34.79,685200.0,31.4088,31.4356,31.0511,31.1048,685200.0
2011-11-07 11:00:00,34.77,34.96,34.72,34.88,598800.0,31.0869,31.2568,31.0422,31.1852,598800.0
2011-11-07 11:30:00,34.85,34.9,34.72,34.74,237800.0,31.1584,31.2031,31.0422,31.0601,237800.0
2011-11-07 12:00:00,34.74,34.84,34.54,34.54,296200.0,31.0601,31.1495,30.8813,30.8813,296200.0
2011-11-07 12:30:00,34.56,34.67,34.52,34.67,268600.0,30.8991,30.9975,30.8634,30.9975,268600.0
2011-11-07 13:00:00,34.65,34.72,34.58,34.69,172400.0,30.9796,31.0422,30.917,31.0154,172400.0
2011-11-07 13:30:00,34.69,34.85,34.63,34.79,274200.0,31.0154,31.1584,30.9617,31.1048,274200.0
2011-11-07 14:00:00,34.81,34.98,34.75,34.92,360200.0,31.1227,31.2747,31.069,31.221,360200.0
2011-11-07 14:30:00,34.93,35.06,34.88,35.04,171800.0,31.2299,31.3462,31.1852,31.3283,171800.0
2011-11-07 15:00:00,35.05,35.1,34.97,34.97,275800.0,31.3372,31.3819,31.2657,31.2657,275800.0
2011-11-07 15:30:00,34.98,35.3,34.96,35.24,700400.0,31.2747,31.5608,31.2568,31.5071,700400.0
2011-11-08 09:30:00,35.49,35.95,35.37,35.95,692200.0,31.7306,32.1419,31.6233,32.1419,692200.0
2011-11-08 10:00:00,35.95,35.96,35.42,35.46,345400.0,32.1419,32.1508,31.668,31.7038,345400.0
2011-11-08 10:30:00,35.47,35.7,35.45,35.6,290000.0,31.7127,31.9184,31.6949,31.829,290000.0
2011-11-08 11:00:00,35.58,35.66,35.31,35.4,241200.0,31.8111,31.8826,31.5697,31.6502,241200.0
2011-11-08 11:30:00,35.39,35.5,35.34,35.43,252800.0,31.6412,31.7396,31.5965,31.677,252800.0
2011-11-08 12:00:00,35.43,35.52,35.38,35.41,131200.0,31.677,31.7574,31.6323,31.6591,131200.0
2011-11-08 12:30:00,35.41,35.47,35.27,35.29,197800.0,31.6591,31.7127,31.5339,31.5518,197800.0
2011-11-08 13:00:00,35.3,35.57,35.27,35.56,196400.0,31.5608,31.8022,31.5339,31.7932,196400.0
2011-11-08 13:30:00,35.56,35.8,35.53,35.74,234800.0,31.7932,32.0078,31.7664,31.9541,234800.0
2011-11-08 14:00:00,35.74,35.76,35.54,35.63,369400.0,31.9541,31.972,31.7753,31.8558,369400.0
2011-11-08 14:30:00,35.64,35.71,35.54,35.57,321800.0,31.8647,31.9273,31.7753,31.8022,321800.0
2011-11-08 15:00:00,35.57,35.69,35.42,35.6,420800.0,31.8022,31.9094,31.668,31.829,420800.0
2011-11-08 15:30:00,35.61,35.72,35.55,35.68,805600.0,31.8379,31.9363,31.7843,31.9005,805600.0
2011-11-09 09:30:00,34.62,34.67,34.21,34.36,557000.0,30.9528,30.9975,30.5862,30.7203,557000.0
2011-11-09 10:00:00,34.36,34.46,34.1,34.12,287400.0,30.7203,30.8097,30.4879,30.5057,287400.0
2011-11-09 10:30:00,34.12,34.5,34.0,34.48,372600.0,30.5057,30.8455,30.3985,30.8276,372600.0
2011-11-09 11:00:00,34.45,34.47,34.32,34.4,320800.0,30.8008,30.8187,30.6846,30.7561,320800.0
2011-11-09 11:30:00,34.41,34.56,34.38,34.49,160000.0,30.765,30.8991,30.7382,30.8366,160000.0
2011-11-09 12:00:00,34.49,34.5,34.22,34.23,257200.0,30.8366,30.8455,30.5952,30.6041,257200.0
2011-11-09 12:30:00,34.24,34.52,34.21,34.52,214800.0,30.613,30.8634,30.5862,30.8634,214800.0
2011-11-09 13:00:00,34.52,34.61,34.31,34.38,243800.0,30.8634,30.9438,30.6756,30.7382,243800.0
2011-11-09 13:30:00,34.38,34.41,34.08,34.16,286600.0,30.7382,30.765,30.47,30.5415,286600.0
2011-11-09 14:00:00,34.16,34.19,33.83,33.96,460400.0,30.5415,30.5683,30.2465,30.3627,460400.0
2011-11-09 14:30:00,33.93,34.07,33.83,33.99,329200.0,30.3359,30.461,30.2465,30.3895,329200.0
2011-11-09 15:00:00,33.99,34.16,33.98,34.02,438800.0,30.3895,30.5415,30.3806,30.4163,438800.0
2011-11-09 15:30:00,34.02,34.04,33.77,33.8,1637400.0,30.4163,30.4342,30.1928,30.2196,1637400.0
2011-11-10 09:30:00,34.0,34.35,33.79,33.8,792200.0,30.3985,30.7114,30.2107,30.2196,792200.0
2011-11-10 10:00:00,33.83,33.85,33.49,33.49,1063000.0,30.2465,30.2643,29.9425,29.9425,1063000.0
2011-11-10 10:30:00,33.49,33.51,33.27,33.51,551000.0,29.9425,29.9604,29.7458,29.9604,551000.0
2011-11-10 11:00:00,33.51,33.74,33.33,33.38,562400.0,29.9604,30.166,29.7994,29.8441,562400.0
2011-11-10 11:30:00,33.38,33.72,33.37,33.61,454800.0,29.8441,30.1481,29.8352,30.0498,454800.0
2011-11-10 12:00:00,33.61,33.74,33.6,33.66,278600.0,30.0498,30.166,30.0408,30.0945,278600.0
2011-11-10 12:30:00,33.66,33.73,33.55,33.68,270400.0,30.0945,30.1571,29.9961,30.1124,270400.0
2011-11-10 13:00:00,33.69,33.96,33.66,33.77,324800.0,30.1213,30.3627,30.0945,30.1928,324800.0
2011-11-10 13:30:00,33.77,33.86,33.68,33.8,162600.0,30.1928,30.2733,30.1124,30.2196,162600.0
2011-11-10 14:00:00,33.81,33.84,33.6,33.62,287600.0,30.2286,30.2554,30.0408,30.0587,287600.0
2011-11-10 14:30:00,33.61,33.69,33.4,33.41,362200.0,30.0498,30.1213,29.862,29.871,362200.0
2011-11-10 15:00:00,33.42,33.71,33.38,33.68,364800.0,29.8799,30.1392,29.8441,30.1124,364800.0
2011-11-10 15:30:00,33.66,33.81,33.57,33.66,841600.0,30.0945,30.2286,30.014,30.0945,841600.0
2011-11-11 09:30:00,34.02,34.32,34.02,34.09,478800.0,30.4163,30.6846,30.4163,30.4789,478800.0
2011-11-11 10:00:00,34.12,34.37,34.06,34.31,398600.0,30.5057,30.7293,30.4521,30.6756,398600.0
2011-11-11 10:30:00,34.31,34.51,34.31,34.45,212200.0,30.6756,30.8544,30.6756,30.8008,212200.0
2011-11-11 11:00:00,34.43,34.47,34.39,34.42,217800.0,30.7829,30.8187,30.7471,30.774,217800.0
2011-11-11 11:30:00,34.43,34.47,34.38,34.43,211200.0,30.7829,30.8187,30.7382,30.7829,211200.0
2011-11-11 12:00:00,34.44,34.45,34.39,34.43,166600.0,30.7919,30.8008,30.7471,30.7829,166600.0
2011-11-11 12:30:00,34.43,34.46,34.4,34.44,120600.0,30.7829,30.8097,30.7561,30.7919,120600.0
2011-11-11 13:00:00,34.44,34.46,34.42,34.43,220400.0,30.7919,30.8097,30.774,30.7829,220400.0
2011-11-11 13:30:00,34.43,34.55,34.42,34.46,239400.0,30.7829,30.8902,30.774,30.8097,239400.0
2011-11-11 14:00:00,34.46,34.5,34.44,34.5,183800.0,30.8097,30.8455,30.7919,30.8455,183800.0
2011-11-11 14:30:00,34.49,34.51,34.39,34.44,405200.0,30.8366,30.8544,30.7471,30.7919,405200.0
2011-11-11 15:00:00,34.43,34.46,34.38,34.43,297000.0,30.7829,30.8097,30.7382,30.7829,297000.0
2011-11-11 15:30:00,34.43,34.46,34.3,34.41,795200.0,30.7829,30.8097,30.6667,30.765,795200.0
2011-11-14 09:30:00,34.4,34.45,34.11,34.18,294400.0,30.7561,30.8008,30.4968,30.5594,294400.0
2011-11-14 10:00:00,34.2,34.38,34.15,34.27,200800.0,30.5773,30.7382,30.5326,30.6399,200800.0
2011-11-14 10:30:00,34.29,34.3,34.01,34.04,182800.0,30.6577,30.6667,30.4074,30.4342,182800.0
2011-11-14 11:00:00,34.05,34.11,33.94,34.01,178000.0,30.4432,30.4968,30.3448,30.4074,178000.0
2011-11-14 11:30:00,34.02,34.13,33.93,33.95,420000.0,30.4163,30.5147,30.3359,30.3538,420000.0
2011-11-14 12:00:00,33.95,34.02,33.84,33.89,138800.0,30.3538,30.4163,30.2554,30.3001,138800.0
2011-11-14 12:30:00,33.88,34.03,33.88,34.02,106800.0,30.2912,30.4253,30.2912,30.4163,106800.0
2011-11-14 13:00:00,34.01,34.08,33.91,34.05,148400.0,30.4074,30.47,30.318,30.4432,148400.0
2011-11-14 13:30:00,34.05,34.17,34.02,34.07,198200.0,30.4432,30.5505,30.4163,30.461,198200.0
2011-11-14 14:00:00,34.07,34.07,33.9,33.91,119400.0,30.461,30.461,30.3091,30.318,119400.0
2011-11-14 14:30:00,33.92,33.93,33.76,33.79,163200.0,30.3269,30.3359,30.1839,30.2107,163200.0
2011-11-14 15:00:00,33.77,33.85,33.76,33.8,314800.0,30.1928,30.2643,30.1839,30.2196,314800.0
2011-11-14 15:30:00,33.8,33.84,33.75,33.8,711600.0,30.2196,30.2554,30.1749,30.2196,711600.0
2011-11-15 09:30:00,33.75,34.13,33.67,34.09,434400.0,30.1749,30.5147,30.1034,30.4789,434400.0
2011-11-15 10:00:00,34.09,34.13,33.86,34.02,509400.0,30.4789,30.5147,30.2733,30.4163,509400.0
2011-11-15 10:30:00,34.02,34.14,33.92,34.02,462800.0,30.4163,30.5236,30.3269,30.4163,462800.0
2011-11-15 11:00:00,34.02,34.2,33.98,34.07,294600.0,30.4163,30.5773,30.3806,30.461,294600.0
2011-11-15 11:30:00,34.06,34.27,34.02,34.21,301400.0,30.4521,30.6399,30.4163,30.5862,301400.0
2011-11-15 12:00:00,34.22,34.48,34.19,34.47,316200.0,30.5952,30.8276,30.5683,30.8187,316200.0
2011-11-15 12:30:00,34.46,34.69,34.45,34.67,526400.0,30.8097,31.0154,30.8008,30.9975,526400.0
2011-11-15 13:00:00,34.67,34.74,34.6,34.69,220200.0,30.9975,31.0601,30.9349,31.0154,220200.0
2011-11-15 13:30:00,34.69,34.88,34.67,34.83,511000.0,31.0154,31.1852,30.9975,31.1405,511000.0
2011-11-15 14:00:00,34.83,34.93,34.77,34.83,573600.0,31.1405,31.2299,31.0869,31.1405,573600.0
2011-11-15 14:30:00,34.83,34.89,34.79,34.85,342600.0,31.1405,31.1942,31.1048,31.1584,342600.0
2011-11-15 15:00:00,34.85,34.89,34.83,34.87,602400.0,31.1584,31.1942,31.1405,31.1763,602400.0
2011-11-15 15:30:00,34.87,34.9,34.74,34.79,969400.0,31.1763,31.2031,31.0601,31.1048,969400.0
2011-11-16 09:30:00,34.35,34.43,33.96,34.22,825400.0,30.7114,30.7829,30.3627,30.5952,825400.0
2011-11-16 10:00:00,34.24,34.27,33.97,34.02,838400.0,30.613,30.6399,30.3716,30.4163,838400.0
2011-11-16 10:30:00,34.02,34.72,33.99,34.6,919000.0,30.4163,31.0422,30.3895,30.9349,919000.0
2011-11-16 11:00:00,34.6,34.77,34.58,34.76,662200.0,30.9349,31.0869,30.917,31.078,662200.0
2011-11-16 11:30:00,34.76,34.84,34.69,34.75,844600.0,31.078,31.1495,31.0154,31.069,844600.0
2011-11-16 12:00:00,34.75,34.84,34.7,34.79,850800.0,31.069,31.1495,31.0243,31.1048,850800.0
2011-11-16 12:30:00,34.79,35.01,34.79,34.85,1078200.0,31.1048,31.3015,31.1048,31.1584,1078200.0
2011-11-16 13:00:00,34.85,34.88,34.73,34.75,913600.0,31.1584,31.1852,31.0511,31.069,913600.0
2011-11-16 13:30:00,34.74,34.91,34.66,34.73,843400.0,31.0601,31.2121,30.9885,31.0511,843400.0
2011-11-16 14:00:00,34.74,34.77,34.51,34.53,645600.0,31.0601,31.0869,30.8544,30.8723,645600.0
2011-11-16 14:30:00,34.52,34.65,34.45,34.52,338400.0,30.8634,30.9796,30.8008,30.8634,338400.0
2011-11-16 15:00:00,34.52,34.55,34.36,34.36,731600.0,30.8634,30.8902,30.7203,30.7203,731600.0
2011-11-16 15:30:00,34.35,34.38,34.03,34.21,1775600.0,30.7114,30.7382,30.4253,30.5862,1775600.0
2011-11-17 09:30:00,34.09,34.37,33.95,34.05,486800.0,30.4789,30.7293,30.3538,30.4432,486800.0
2011-11-17 10:00:00,34.05,34.21,33.98,34.16,337400.0,30.4432,30.5862,30.3806,30.5415,337400.0
2011-11-17 10:30:00,34.17,34.3,34.02,34.02,269600.0,30.5505,30.6667,30.4163,30.4163,269600.0
2011-11-17 11:00:00,34.02,34.07,33.87,34.06,415600.0,30.4163,30.461,30.2822,30.4521,415600.0
2011-11-17 11:30:00,34.05,34.13,33.97,34.07,337000.0,30.4432,30.5147,30.3716,30.461,337000.0
2011-11-17 12:00:00,34.08,34.1,33.9,33.95,282200.0,30.47,30.4879,30.3091,30.3538,282200.0
2011-11-17 12:30:00,33.95,33.95,33.55,33.79,511200.0,30.3538,30.3538,29.9961,30.2107,511200.0
2011-11-17 13:00:00,33.79,33.79,33.59,33.72,201800.0,30.2107,30.2107,30.0319,30.1481,201800.0
2011-11-17 13:30:00,33.71,33.71,33.44,33.57,438200.0,30.1392,30.1392,29.8978,30.014,438200.0
2011-11-17 14:00:00,33.56,33.6,33.4,33.49,261800.0,30.0051,30.0408,29.862,29.9425,261800.0
2011-11-17 14:30:00,33.49,33.64,33.46,33.59,224800.0,29.9425,30.0766,29.9157,30.0319,224800.0
2011-11-17 15:00:00,33.58,33.65,33.38,33.51,361200.0,30.0229,30.0855,29.8441,29.9604,361200.0
2011-11-17 15:30:00,33.51,33.62,33.38,33.57,859800.0,29.9604,30.0587,29.8441,30.014,859800.0
2011-11-18 09:30:00,33.43,33.63,33.01,33.11,1043200.0,29.8888,30.0677,29.5133,29.6027,1043200.0
2011-11-18 10:00:00,33.15,33.18,32.85,32.94,540000.0,29.6385,29.6653,29.3703,29.4507,540000.0
2011-11-18 10:30:00,32.94,33.21,32.91,33.13,391800.0,29.4507,29.6921,29.4239,29.6206,391800.0
2011-11-18 11:00:00,33.13,33.23,33.07,33.19,204800.0,29.6206,29.71,29.567,29.6743,204800.0
2011-11-18 11:30:00,33.2,33.24,33.06,33.19,181800.0,29.6832,29.719,29.558,29.6743,181800.0
2011-11-18 12:00:00,33.2,33.21,32.99,33.19,220600.0,29.6832,29.6921,29.4954,29.6743,220600.0
2011-11-18 12:30:00,33.2,33.3,33.19,33.22,138800.0,29.6832,29.7726,29.6743,29.7011,138800.0
2011-11-18 13:00:00,33.21,33.33,33.18,33.3,345400.0,29.6921,29.7994,29.6653,29.7726,345400.0
2011-11-18 13:30:00,33.3,33.42,33.22,33.23,145200.0,29.7726,29.8799,29.7011,29.71,145200.0
2011-11-18 14:00:00,33.24,33.3,33.1,33.21,228000.0,29.719,29.7726,29.5938,29.6921,228000.0
2011-11-18 14:30:00,33.22,33.33,33.19,33.22,342600.0,29.7011,29.7994,29.6743,29.7011,342600.0
2011-11-18 15:00:00,33.23,33.27,33.13,33.15,213600.0,29.71,29.7458,29.6206,29.6385,213600.0
2011-11-18 15:30:00,33.16,33.24,33.12,33.12,417400.0,29.6474,29.719,29.6117,29.6117,417400.0
2011-11-21 09:30:00,32.52,32.6,32.22,32.24,594800.0,29.0752,29.1468,28.807,28.8249,594800.0
2011-11-21 10:00:00,32.27,32.35,32.17,32.21,326200.0,28.8517,28.9232,28.7623,28.7981,326200.0
2011-11-21 10:30:00,32.22,32.26,31.93,31.95,489600.0,28.807,28.8428,28.5477,28.5656,489600.0
2011-11-21 11:00:00,31.94,32.09,31.92,32.02,164000.0,28.5567,28.6908,28.5388,28.6282,164000.0
2011-11-21 11:30:00,32.02,32.09,31.85,32.05,182600.0,28.6282,28.6908,28.4762,28.655,182600.0
2011-11-21 12:00:00,32.04,32.23,32.04,32.12,265800.0,28.6461,28.816,28.6461,28.7176,265800.0
2011-11-21 12:30:00,32.12,32.29,32.11,32.22,161200.0,28.7176,28.8696,28.7087,28.807,161200.0
2011-11-21 13:00:00,32.24,32.43,32.22,32.34,150600.0,28.8249,28.9948,28.807,28.9143,150600.0
2011-11-21 13:30:00,32.33,32.38,32.13,32.15,220600.0,28.9054,28.9501,28.7265,28.7444,220600.0
2011-11-21 14:00:00,32.13,32.43,32.12,32.42,192200.0,28.7265,28.9948,28.7176,28.9858,192200.0
2011-11-21 14:30:00,32.42,32.49,32.33,32.35,153400.0,28.9858,29.0484,28.9054,28.9232,153400.0
2011-11-21 15:00:00,32.34,32.53,32.21,32.5,259200.0,28.9143,29.0842,28.7981,29.0574,259200.0
2011-11-21 15:30:00,32.49,32.54,32.34,32.36,754400.0,29.0484,29.0931,28.9143,28.9322,754400.0
2011-11-22 09:30:00,32.13,32.66,32.1,32.57,350200.0,28.7265,29.2004,28.6997,29.1199,350200.0
2011-11-22 10:00:00,32.58,32.63,32.33,32.45,165600.0,29.1289,29.1736,28.9054,29.0126,165600.0
2011-11-22 10:30:00,32.44,32.44,32.02,32.09,147600.0,29.0037,29.0037,28.6282,28.6908,147600.0
2011-11-22 11:00:00,32.09,32.26,32.05,32.2,222000.0,28.6908,28.8428,28.655,28.7891,222000.0
2011-11-22 11:30:00,32.21,32.37,32.15,32.33,265800.0,28.7981,28.9411,28.7444,28.9054,265800.0
2011-11-22 12:00:00,32.33,32.55,32.33,32.43,328200.0,28.9054,29.1021,28.9054,28.9948,328200.0
2011-11-22 12:30:00,32.44,32.57,32.43,32.52,280200.0,29.0037,29.1199,28.9948,29.0752,280200.0
2011-11-22 13:00:00,32.52,32.81,32.51,32.69,285400.0,29.0752,29.3345,29.0663,29.2272,285400.0
2011-11-22 13:30:00,32.69,32.83,32.68,32.71,598000.0,29.2272,29.3524,29.2183,29.2451,598000.0
2011-11-22 14:00:00,32.72,32.82,32.69,32.73,319200.0,29.254,29.3435,29.2272,29.263,319200.0
2011-11-22 14:30:00,32.72,32.73,32.51,32.59,409200.0,29.254,29.263,29.0663,29.1378,409200.0
2011-11-22 15:00:00,32.59,32.64,32.51,32.58,409000.0,29.1378,29.1825,29.0663,29.1289,409000.0
2011-11-22 15:30:00,32.59,32.67,32.56,32.59,702800.0,29.1378,29.2093,29.111,29.1378,702800.0
2011-11-23 09:30:00,32.22,32.25,31.57,31.59,784800.0,28.807,28.8338,28.2259,28.2437,784800.0
2011-11-23 10:00:00,31.57,31.61,31.25,31.33,536800.0,28.2259,28.2616,27.9398,28.0113,536800.0
2011-11-23 10:30:00,31.33,31.35,31.14,31.18,363600.0,28.0113,28.0292,27.8414,27.8772,363600.0
2011-11-23 11:00:00,31.18,31.24,31.02,31.11,396000.0,27.8772,27.9308,27.7341,27.8146,396000.0
2011-11-23 11:30:00,31.1,31.25,31.04,31.11,452800.0,27.8056,27.9398,27.752,27.8146,452800.0
2011-11-23 12:00:00,31.11,31.29,31.11,31.23,191400.0,27.8146,27.9755,27.8146,27.9219,191400.0
2011-11-23 12:30:00,31.23,31.43,31.19,31.4,227600.0,27.9219,28.1007,27.8861,28.0739,227600.0
2011-11-23 13:00:00,31.4,31.46,31.34,31.45,301200.0,28.0739,28.1275,28.0202,28.1186,301200.0
2011-11-23 13:30:00,31.44,31.46,31.26,31.3,159000.0,28.1096,28.1275,27.9487,27.9845,159000.0
2011-11-23 14:00:00,31.31,31.33,31.12,31.25,286400.0,27.9934,28.0113,27.8235,27.9398,286400.0
2011-11-23 14:30:00,31.25,31.35,31.23,31.28,214200.0,27.9398,28.0292,27.9219,27.9666,214200.0
2011-11-23 15:00:00,31.27,31.42,31.18,31.22,622800.0,27.9576,28.0918,27.8772,27.9129,622800.0
2011-11-23 15:30:00,31.22,31.42,30.97,30.98,1391000.0,27.9129,28.0918,27.6894,27.6984,1391000.0
2011-11-25 09:30:00,30.76,31.52,30.76,31.29,546600.0,27.5017,28.1812,27.5017,27.9755,546600.0
2011-11-25 10:00:00,31.28,31.67,31.25,31.47,212800.0,27.9666,28.3153,27.9398,28.1365,212800.0
2011-11-25 10:30:00,31.47,31.68,31.45,31.46,179400.0,28.1365,28.3242,28.1186,28.1275,179400.0
2011-11-25 11:00:00,31.47,31.65,31.45,31.53,261200.0,28.1365,28.2974,28.1186,28.1901,261200.0
2011-11-25 11:30:00,31.54,31.6,31.34,31.34,268400.0,28.199,28.2527,28.0202,28.0202,268400.0
2011-11-25 12:00:00,31.35,31.42,31.24,31.42,200600.0,28.0292,28.0918,27.9308,28.0918,200600.0
2011-11-25 12:30:00,31.41,31.5,31.23,31.23,326200.0,28.0828,28.1633,27.9219,27.9219,326200.0
2011-11-28 09:30:00,31.56,32.5,31.49,32.43,1019600.0,28.2169,29.0574,28.1543,28.9948,1019600.0
2011-11-28 10:00:00,32.42,32.47,32.27,32.3,387800.0,28.9858,29.0305,28.8517,28.8785,387800.0
2011-11-28 10:30:00,32.32,32.44,32.27,32.27,212800.0,28.8964,29.0037,28.8517,28.8517,212800.0
2011-11-28 11:00:00,32.26,32.38,32.17,32.24,221600.0,28.8428,28.9501,28.7623,28.8249,221600.0
2011-11-28 11:30:00,32.24,32.29,32.21,32.26,177800.0,28.8249,28.8696,28.7981,28.8428,177800.0
2011-11-28 12:00:00,32.26,32.3,32.1,32.1,116600.0,28.8428,28.8785,28.6997,28.6997,116600.0
2011-11-28 12:30:00,32.1,32.25,32.08,32.24,206400.0,28.6997,28.8338,28.6818,28.8249,206400.0
2011-11-28 13:00:00,32.23,32.4,32.21,32.39,159400.0,28.816,28.9679,28.7981,28.959,159400.0
2011-11-28 13:30:00,32.39,32.42,32.21,32.22,219800.0,28.959,28.9858,28.7981,28.807,219800.0
2011-11-28 14:00:00,32.22,32.35,32.19,32.35,395000.0,28.807,28.9232,28.7802,28.9232,395000.0
2011-11-28 14:30:00,32.34,32.38,32.23,32.29,218000.0,28.9143,28.9501,28.816,28.8696,218000.0
2011-11-28 15:00:00,32.29,32.33,32.11,32.16,456200.0,28.8696,28.9054,28.7087,28.7534,456200.0
2011-11-28 15:30:00,32.16,32.37,32.1,32.36,658800.0,28.7534,28.9411,28.6997,28.9322,658800.0
2011-11-29 09:30:00,32.73,33.22,32.63,32.94,1221200.0,29.263,29.7011,29.1736,29.4507,1221200.0
2011-11-29 10:00:00,32.94,33.09,32.77,32.88,437400.0,29.4507,29.5849,29.2988,29.3971,437400.0
2011-11-29 10:30:00,32.88,32.9,32.63,32.71,366200.0,29.3971,29.415,29.1736,29.2451,366200.0
2011-11-29 11:00:00,32.69,32.71,32.46,32.46,355800.0,29.2272,29.2451,29.0216,29.0216,355800.0
2011-11-29 11:30:00,32.48,32.57,32.38,32.5,263200.0,29.0395,29.1199,28.9501,29.0574,263200.0
2011-11-29 12:00:00,32.5,32.56,32.45,32.51,162000.0,29.0574,29.111,29.0126,29.0663,162000.0
2011-11-29 12:30:00,32.49,32.49,32.29,32.39,180200.0,29.0484,29.0484,28.8696,28.959,180200.0
2011-11-29 13:00:00,32.38,32.38,32.22,32.33,156600.0,28.9501,28.9501,28.807,28.9054,156600.0
2011-11-29 13:30:00,32.33,32.33,32.12,32.17,164400.0,28.9054,28.9054,28.7176,28.7623,164400.0
2011-11-29 14:00:00,32.16,32.32,32.12,32.29,138200.0,28.7534,28.8964,28.7176,28.8696,138200.0
2011-11-29 14:30:00,32.28,32.44,32.28,32.38,174200.0,28.8607,29.0037,28.8607,28.9501,174200.0
2011-11-29 15:00:00,32.38,32.55,32.37,32.46,220000.0,28.9501,29.1021,28.9411,29.0216,220000.0
2011-11-29 15:30:00,32.47,32.56,32.37,32.4,765800.0,29.0305,29.111,28.9411,28.9679,765800.0
2011-11-30 09:30:00,33.35,33.84,33.3,33.79,1204800.0,29.8173,30.2554,29.7726,30.2107,1204800.0
2011-11-30 10:00:00,33.8,33.85,33.47,33.54,695800.0,30.2196,30.2643,29.9246,29.9872,695800.0
2011-11-30 10:30:00,33.52,33.6,33.44,33.52,657200.0,29.9693,30.0408,29.8978,29.9693,657200.0
2011-11-30 11:00:00,33.52,33.52,33.43,33.46,199600.0,29.9693,29.9693,29.8888,29.9157,199600.0
2011-11-30 11:30:00,33.46,33.6,33.45,33.6,185600.0,29.9157,30.0408,29.9067,30.0408,185600.0
2011-11-30 12:00:00,33.61,33.7,33.53,33.66,222000.0,30.0498,30.1302,29.9782,30.0945,222000.0
2011-11-30 12:30:00,33.67,33.74,33.66,33.72,109400.0,30.1034,30.166,30.0945,30.1481,109400.0
2011-11-30 13:00:00,33.71,33.81,33.65,33.66,181400.0,30.1392,30.2286,30.0855,30.0945,181400.0
2011-11-30 13:30:00,33.68,33.73,33.56,33.59,116800.0,30.1124,30.1571,30.0051,30.0319,116800.0
2011-11-30 14:00:00,33.6,33.67,33.5,33.53,358600.0,30.0408,30.1034,29.9514,29.9782,358600.0
2011-11-30 14:30:00,33.53,33.6,33.49,33.6,391000.0,29.9782,30.0408,29.9425,30.0408,391000.0
2011-11-30 15:00:00,33.6,33.71,33.52,33.56,350000.0,30.0408,30.1392,29.9693,30.0051,350000.0
2011-11-30 15:30:00,33.55,33.72,33.51,33.68,1458400.0,29.9961,30.1481,29.9604,30.1124,1458400.0
2011-12-01 09:30:00,33.57,33.81,33.47,33.72,516000.0,30.014,30.2286,29.9246,30.1481,516000.0
2011-12-01 10:00:00,33.74,33.84,33.5,33.51,479800.0,30.166,30.2554,29.9514,29.9604,479800.0
2011-12-01 10:30:00,33.52,33.52,33.4,33.43,455000.0,29.9693,29.9693,29.862,29.8888,455000.0
2011-12-01 11:00:00,33.43,33.54,33.27,33.35,346800.0,29.8888,29.9872,29.7458,29.8173,346800.0
2011-12-01 11:30:00,33.35,33.52,33.33,33.51,249400.0,29.8173,29.9693,29.7994,29.9604,249400.0
2011-12-01 12:00:00,33.52,33.67,33.49,33.63,175800.0,29.9693,30.1034,29.9425,30.0677,175800.0
2011-12-01 12:30:00,33.64,33.65,33.42,33.46,192600.0,30.0766,30.0855,29.8799,29.9157,192600.0
2011-12-01 13:00:00,33.45,33.62,33.45,33.6,94600.0,29.9067,30.0587,29.9067,30.0408,94600.0
2011-12-01 13:30:00,33.6,33.87,33.57,33.85,203600.0,30.0408,30.2822,30.014,30.2643,203600.0
2011-12-01 14:00:00,33.85,33.86,33.71,33.77,202000.0,30.2643,30.2733,30.1392,30.1928,202000.0
2011-12-01 14:30:00,33.77,33.85,33.72,33.75,179800.0,30.1928,30.2643,30.1481,30.1749,179800.0
2011-12-01 15:00:00,33.74,33.92,33.72,33.89,347400.0,30.166,30.3269,30.1481,30.3001,347400.0
2011-12-01 15:30:00,33.9,33.91,33.74,33.8,800000.0,30.3091,30.318,30.166,30.2196,800000.0
2011-12-02 09:30:00,34.01,34.25,33.9,34.23,477800.0,30.4074,30.622,30.3091,30.6041,477800.0
2011-12-02 10:00:00,34.23,34.67,34.23,34.55,477800.0,30.6041,30.9975,30.6041,30.8902,477800.0
2011-12-02 10:30:00,34.56,34.6,34.53,34.55,371000.0,30.8991,30.9349,30.8723,30.8902,371000.0
2011-12-02 11:00:00,34.55,34.57,34.25,34.41,315800.0,30.8902,30.9081,30.622,30.765,315800.0
2011-12-02 11:30:00,34.41,34.45,34.2,34.26,253400.0,30.765,30.8008,30.5773,30.6309,253400.0
2011-12-02 12:00:00,34.26,34.3,34.15,34.25,139200.0,30.6309,30.6667,30.5326,30.622,139200.0
2011-12-02 12:30:00,34.25,34.33,34.23,34.28,108000.0,30.622,30.6935,30.6041,30.6488,108000.0
2011-12-02 13:00:00,34.28,34.33,34.15,34.16,113600.0,30.6488,30.6935,30.5326,30.5415,113600.0
2011-12-02 13:30:00,34.16,34.24,34.11,34.22,113800.0,30.5415,30.613,30.4968,30.5952,113800.0
2011-12-02 14:00:00,34.23,34.25,34.12,34.24,409600.0,30.6041,30.622,30.5057,30.613,409600.0
2011-12-02 14:30:00,34.24,34.3,34.18,34.21,240600.0,30.613,30.6667,30.5594,30.5862,240600.0
2011-12-02 15:00:00,34.2,34.29,34.19,34.24,603200.0,30.5773,30.6577,30.5683,30.613,603200.0
2011-12-02 15:30:00,34.24,34.26,34.1,34.26,1246800.0,30.613,30.6309,30.4879,30.6309,1246800.0
2011-12-05 09:30:00,34.88,34.91,34.32,34.71,701800.0,31.1852,31.2121,30.6846,31.0333,701800.0
2011-12-05 10:00:00,34.69,35.38,34.58,35.07,956000.0,31.0154,31.6323,30.917,31.3551,956000.0
2011-12-05 10:30:00,35.08,35.27,35.04,35.27,367200.0,31.3641,31.5339,31.3283,31.5339,367200.0
2011-12-05 11:00:00,35.27,35.42,34.99,35.04,382800.0,31.5339,31.668,31.2836,31.3283,382800.0
2011-12-05 11:30:00,35.04,35.3,35.01,35.21,310600.0,31.3283,31.5608,31.3015,31.4803,310600.0
2011-12-05 12:00:00,35.23,35.35,35.22,35.28,271600.0,31.4982,31.6055,31.4892,31.5429,271600.0
2011-12-05 12:30:00,35.29,35.35,35.27,35.27,189200.0,31.5518,31.6055,31.5339,31.5339,189200.0
2011-12-05 13:00:00,35.27,35.3,35.1,35.12,117800.0,31.5339,31.5608,31.3819,31.3998,117800.0
2011-12-05 13:30:00,35.13,35.18,35.04,35.13,347600.0,31.4088,31.4535,31.3283,31.4088,347600.0
2011-12-05 14:00:00,35.13,35.17,35.05,35.13,377600.0,31.4088,31.4445,31.3372,31.4088,377600.0
2011-12-05 14:30:00,35.12,35.17,34.99,35.13,300200.0,31.3998,31.4445,31.2836,31.4088,300200.0
2011-12-05 15:00:00,35.13,35.18,34.8,34.81,1064800.0,31.4088,31.4535,31.1137,31.1227,1064800.0
2011-12-05 15:30:00,34.82,34.99,34.79,34.99,1194800.0,31.1316,31.2836,31.1048,31.2836,1194800.0
2011-12-06 09:30:00,35.19,35.31,34.94,34.96,294600.0,31.4624,31.5697,31.2389,31.2568,294600.0
2011-12-06 10:00:00,34.99,35.13,34.77,34.97,218200.0,31.2836,31.4088,31.0869,31.2657,218200.0
2011-12-06 10:30:00,34.97,35.02,34.77,34.77,115400.0,31.2657,31.3104,31.0869,31.0869,115400.0
2011-12-06 11:00:00,34.77,34.87,34.73,34.77,134200.0,31.0869,31.1763,31.0511,31.0869,134200.0
2011-12-06 11:30:00,34.76,34.83,34.65,34.83,89800.0,31.078,31.1405,30.9796,31.1405,89800.0
2011-12-06 12:00:00,34.82,34.87,34.74,34.8,118600.0,31.1316,31.1763,31.0601,31.1137,118600.0
2011-12-06 12:30:00,34.81,34.81,34.71,34.76,105200.0,31.1227,31.1227,31.0333,31.078,105200.0
2011-12-06 13:00:00,34.76,34.88,34.71,34.85,101000.0,31.078,31.1852,31.0333,31.1584,101000.0
2011-12-06 13:30:00,34.88,34.9,34.82,34.83,150600.0,31.1852,31.2031,31.1316,31.1405,150600.0
2011-12-06 14:00:00,34.83,34.89,34.79,34.85,220000.0,31.1405,31.1942,31.1048,31.1584,220000.0
2011-12-06 14:30:00,34.85,35.12,34.84,35.09,349000.0,31.1584,31.3998,31.1495,31.373,349000.0
2011-12-06 15:00:00,35.09,35.22,35.06,35.1,714600.0,31.373,31.4892,31.3462,31.3819,714600.0
2011-12-06 15:30:00,35.1,35.13,34.94,34.94,753600.0,31.3819,31.4088,31.2389,31.2389,753600.0
2011-12-07 09:30:00,34.72,34.76,33.88,34.19,519600.0,31.0422,31.078,30.2912,30.5683,519600.0
2011-12-07 10:00:00,34.19,34.29,33.94,34.08,225200.0,30.5683,30.6577,30.3448,30.47,225200.0
2011-12-07 10:30:00,34.06,34.28,33.98,34.14,181800.0,30.4521,30.6488,30.3806,30.5236,181800.0
2011-12-07 11:00:00,34.13,34.33,34.05,34.33,231000.0,30.5147,30.6935,30.4432,30.6935,231000.0
2011-12-07 11:30:00,34.33,34.49,34.26,34.31,218800.0,30.6935,30.8366,30.6309,30.6756,218800.0
2011-12-07 12:00:00,34.29,34.52,34.29,34.52,194000.0,30.6577,30.8634,30.6577,30.8634,194000.0
2011-12-07 12:30:00,34.5,34.52,34.41,34.43,156400.0,30.8455,30.8634,30.765,30.7829,156400.0
2011-12-07 13:00:00,34.43,34.45,34.35,34.42,151400.0,30.7829,30.8008,30.7114,30.774,151400.0
2011-12-07 13:30:00,34.41,34.52,34.38,34.43,208400.0,30.765,30.8634,30.7382,30.7829,208400.0
2011-12-07 14:00:00,34.43,34.58,34.43,34.58,331400.0,30.7829,30.917,30.7829,30.917,331400.0
2011-12-07 14:30:00,34.57,34.58,34.43,34.49,335400.0,30.9081,30.917,30.7829,30.8366,335400.0
2011-12-07 15:00:00,34.49,34.63,34.46,34.62,303000.0,30.8366,30.9617,30.8097,30.9528,303000.0
2011-12-07 15:30:00,34.62,35.05,34.62,34.87,1143400.0,30.9528,31.3372,30.9528,31.1763,1143400.0
2011-12-08 09:30:00,34.53,34.58,34.23,34.36,630600.0,30.8723,30.917,30.6041,30.7203,630600.0
2011-12-08 10:00:00,34.34,34.4,34.13,34.2,402200.0,30.7024,30.7561,30.5147,30.5773,402200.0
2011-12-08 10:30:00,34.17,34.41,34.17,34.25,315600.0,30.5505,30.765,30.5505,30.622,315600.0
2011-12-08 11:00:00,34.25,34.3,34.07,34.17,361000.0,30.622,30.6667,30.461,30.5505,361000.0
2011-12-08 11:30:00,34.17,34.27,34.04,34.22,261800.0,30.5505,30.6399,30.4342,30.5952,261800.0
2011-12-08 12:00:00,34.22,34.23,34.08,34.09,204200.0,30.5952,30.6041,30.47,30.4789,204200.0
2011-12-08 12:30:00,34.08,34.13,33.99,34.12,292600.0,30.47,30.5147,30.3895,30.5057,292600.0
2011-12-08 13:00:00,34.11,34.12,33.86,33.93,219400.0,30.4968,30.5057,30.2733,30.3359,219400.0
2011-12-08 13:30:00,33.93,34.02,33.9,33.99,235400.0,30.3359,30.4163,30.3091,30.3895,235400.0
2011-12-08 14:00:00,34.0,34.16,33.96,33.99,266800.0,30.3985,30.5415,30.3627,30.3895,266800.0
2011-12-08 14:30:00,33.99,33.99,33.78,33.84,333800.0,30.3895,30.3895,30.2018,30.2554,333800.0
2011-12-08 15:00:00,33.84,33.98,33.79,33.93,415800.0,30.2554,30.3806,30.2107,30.3359,415800.0
2011-12-08 15:30:00,33.93,34.06,33.57,33.66,1183000.0,30.3359,30.4521,30.014,30.0945,1183000.0
2011-12-09 09:30:00,33.88,34.32,33.77,34.22,536000.0,30.2912,30.6846,30.1928,30.5952,536000.0
2011-12-09 10:00:00,34.2,34.45,34.16,34.31,310000.0,30.5773,30.8008,30.5415,30.6756,310000.0
2011-12-09 10:30:00,34.33,34.47,34.19,34.45,298600.0,30.6935,30.8187,30.5683,30.8008,298600.0
2011-12-09 11:00:00,34.44,34.51,34.37,34.51,344400.0,30.7919,30.8544,30.7293,30.8544,344400.0
2011-12-09 11:30:00,34.51,34.63,34.51,34.58,139200.0,30.8544,30.9617,30.8544,30.917,139200.0
2011-12-09 12:00:00,34.59,34.67,34.54,34.6,79400.0,30.926,30.9975,30.8813,30.9349,79400.0
2011-12-09 12:30:00,34.6,34.68,34.6,34.62,100000.0,30.9349,31.0064,30.9349,30.9528,100000.0
2011-12-09 13:00:00,34.63,34.71,34.59,34.71,149600.0,30.9617,31.0333,30.926,31.0333,149600.0
2011-12-09 13:30:00,34.71,34.74,34.66,34.71,200000.0,31.0333,31.0601,30.9885,31.0333,200000.0
2011-12-09 14:00:00,34.71,34.77,34.65,34.76,110200.0,31.0333,31.0869,30.9796,31.078,110200.0
2011-12-09 14:30:00,34.75,34.84,34.72,34.77,130600.0,31.069,31.1495,31.0422,31.0869,130600.0
2011-12-09 15:00:00,34.76,34.77,34.65,34.75,208800.0,31.078,31.0869,30.9796,31.069,208800.0
2011-12-09 15:30:00,34.75,34.81,34.0,34.69,1023200.0,31.069,31.1227,30.3985,31.0154,1023200.0
2011-12-12 09:30:00,34.22,34.25,33.6,33.85,579200.0,30.5952,30.622,30.0408,30.2643,579200.0
2011-12-12 10:00:00,33.85,33.87,33.65,33.79,328200.0,30.2643,30.2822,30.0855,30.2107,328200.0
2011-12-12 10:30:00,33.78,33.93,33.72,33.86,208600.0,30.2018,30.3359,30.1481,30.2733,208600.0
2011-12-12 11:00:00,33.86,33.97,33.75,33.89,139800.0,30.2733,30.3716,30.1749,30.3001,139800.0
2011-12-12 11:30:00,33.9,33.99,33.72,33.78,177600.0,30.3091,30.3895,30.1481,30.2018,177600.0
2011-12-12 12:00:00,33.77,33.8,33.66,33.74,115600.0,30.1928,30.2196,30.0945,30.166,115600.0
2011-12-12 12:30:00,33.74,33.84,33.69,33.79,82600.0,30.166,30.2554,30.1213,30.2107,82600.0
2011-12-12 13:00:00,33.78,33.81,33.69,33.74,88600.0,30.2018,30.2286,30.1213,30.166,88600.0
2011-12-12 13:30:00,33.73,33.76,33.63,33.66,141200.0,30.1571,30.1839,30.0677,30.0945,141200.0
2011-12-12 14:00:00,33.66,33.68,33.56,33.6,190200.0,30.0945,30.1124,30.0051,30.0408,190200.0
2011-12-12 14:30:00,33.6,33.7,33.51,33.7,182800.0,30.0408,30.1302,29.9604,30.1302,182800.0
2011-12-12 15:00:00,33.69,33.76,33.62,33.74,347400.0,30.1213,30.1839,30.0587,30.166,347400.0
2011-12-12 15:30:00,33.73,33.82,33.65,33.72,1006000.0,30.1571,30.2375,30.0855,30.1481,1006000.0
2011-12-13 09:30:00,33.88,34.34,33.88,34.2,338600.0,30.2912,30.7024,30.2912,30.5773,338600.0
2011-12-13 10:00:00,34.22,34.32,34.15,34.15,158400.0,30.5952,30.6846,30.5326,30.5326,158400.0
2011-12-13 10:30:00,34.13,34.21,33.85,33.91,143000.0,30.5147,30.5862,30.2643,30.318,143000.0
2011-12-13 11:00:00,33.91,33.91,33.72,33.81,151000.0,30.318,30.318,30.1481,30.2286,151000.0
2011-12-13 11:30:00,33.83,33.98,33.79,33.97,99600.0,30.2465,30.3806,30.2107,30.3716,99600.0
2011-12-13 12:00:00,33.97,33.98,33.88,33.88,66400.0,30.3716,30.3806,30.2912,30.2912,66400.0
2011-12-13 12:30:00,33.9,33.94,33.83,33.88,98200.0,30.3091,30.3448,30.2465,30.2912,98200.0
2011-12-13 13:00:00,33.88,33.9,33.8,33.84,81800.0,30.2912,30.3091,30.2196,30.2554,81800.0
2011-12-13 13:30:00,33.83,33.91,33.79,33.91,85600.0,30.2465,30.318,30.2107,30.318,85600.0
2011-12-13 14:00:00,33.91,34.08,33.67,33.81,251000.0,30.318,30.47,30.1034,30.2286,251000.0
2011-12-13 14:30:00,33.81,33.81,33.49,33.61,257000.0,30.2286,30.2286,29.9425,30.0498,257000.0
2011-12-13 15:00:00,33.62,33.69,33.34,33.38,410600.0,30.0587,30.1213,29.8084,29.8441,410600.0
2011-12-13 15:30:00,33.38,33.49,33.21,33.44,990400.0,29.8441,29.9425,29.6921,29.8978,990400.0
2011-12-14 09:30:00,33.13,33.27,32.72,33.02,612800.0,29.6206,29.7458,29.254,29.5223,612800.0
2011-12-14 10:00:00,33.01,33.02,32.71,32.89,357400.0,29.5133,29.5223,29.2451,29.406,357400.0
2011-12-14 10:30:00,32.88,32.94,32.63,32.66,170200.0,29.3971,29.4507,29.1736,29.2004,170200.0
2011-12-14 11:00:00,32.66,32.73,32.54,32.57,143600.0,29.2004,29.263,29.0931,29.1199,143600.0
2011-12-14 11:30:00,32.58,32.59,32.45,32.53,186600.0,29.1289,29.1378,29.0126,29.0842,186600.0
2011-12-14 12:00:00,32.52,32.66,32.52,32.62,159800.0,29.0752,29.2004,29.0752,29.1646,159800.0
2011-12-14 12:30:00,32.62,32.77,32.62,32.75,123000.0,29.1646,29.2988,29.1646,29.2809,123000.0
2011-12-14 13:00:00,32.75,32.79,32.69,32.76,162200.0,29.2809,29.3166,29.2272,29.2898,162200.0
2011-12-14 13:30:00,32.77,32.84,32.59,32.62,219800.0,29.2988,29.3613,29.1378,29.1646,219800.0
2011-12-14 14:00:00,32.62,32.65,32.51,32.62,179400.0,29.1646,29.1915,29.0663,29.1646,179400.0
2011-12-14 14:30:00,32.6,32.66,32.41,32.45,243800.0,29.1468,29.2004,28.9769,29.0126,243800.0
2011-12-14 15:00:00,32.47,32.63,32.42,32.58,420200.0,29.0305,29.1736,28.9858,29.1289,420200.0
2011-12-14 15:30:00,32.6,32.63,32.42,32.53,910600.0,29.1468,29.1736,28.9858,29.0842,910600.0
2011-12-15 09:30:00,32.96,33.28,32.88,33.21,468200.0,29.4686,29.7547,29.3971,29.6921,468200.0
2011-12-15 10:00:00,33.22,33.27,33.06,33.13,347400.0,29.7011,29.7458,29.558,29.6206,347400.0
2011-12-15 10:30:00,33.12,33.16,33.01,33.08,430600.0,29.6117,29.6474,29.5133,29.5759,430600.0
2011-12-15 11:00:00,33.08,33.15,33.04,33.13,242400.0,29.5759,29.6385,29.5401,29.6206,242400.0
2011-12-15 11:30:00,33.13,33.17,32.97,33.09,321000.0,29.6206,29.6564,29.4776,29.5849,321000.0
2011-12-15 12:00:00,33.09,33.34,33.09,33.31,259000.0,29.5849,29.8084,29.5849,29.7815,259000.0
2011-12-15 12:30:00,33.31,33.31,33.18,33.19,97400.0,29.7815,29.7815,29.6653,29.6743,97400.0
2011-12-15 13:00:00,33.2,33.26,33.18,33.23,101400.0,29.6832,29.7368,29.6653,29.71,101400.0
2011-12-15 13:30:00,33.24,33.25,33.1,33.13,150600.0,29.719,29.7279,29.5938,29.6206,150600.0
2011-12-15 14:00:00,33.13,33.2,33.01,33.02,241800.0,29.6206,29.6832,29.5133,29.5223,241800.0
2011-12-15 14:30:00,33.02,33.03,32.87,32.9,351400.0,29.5223,29.5312,29.3882,29.415,351400.0
2011-12-15 15:00:00,32.89,33.0,32.85,32.87,419400.0,29.406,29.5044,29.3703,29.3882,419400.0
2011-12-15 15:30:00,32.87,32.93,32.7,32.76,741000.0,29.3882,29.4418,29.2362,29.2898,741000.0
2011-12-16 09:30:00,32.67,33.19,32.6,33.02,1954000.0,29.2093,29.6743,29.1468,29.5223,1954000.0
2011-12-16 10:00:00,33.03,33.35,33.01,33.23,988800.0,29.5312,29.8173,29.5133,29.71,988800.0
2011-12-16 10:30:00,33.22,33.42,33.2,33.4,391400.0,29.7011,29.8799,29.6832,29.862,391400.0
2011-12-16 11:00:00,33.4,33.52,33.37,33.51,503600.0,29.862,29.9693,29.8352,29.9604,503600.0
2011-12-16 11:30:00,33.5,33.52,33.07,33.09,382400.0,29.9514,29.9693,29.567,29.5849,382400.0
2011-12-16 12:00:00,33.07,33.1,32.88,32.93,241000.0,29.567,29.5938,29.3971,29.4418,241000.0
2011-12-16 12:30:00,32.93,32.94,32.62,32.7,425600.0,29.4418,29.4507,29.1646,29.2362,425600.0
2011-12-16 13:00:00,32.7,32.9,32.68,32.87,269000.0,29.2362,29.415,29.2183,29.3882,269000.0
2011-12-16 13:30:00,32.87,32.95,32.82,32.85,296200.0,29.3882,29.4597,29.3435,29.3703,296200.0
2011-12-16 14:00:00,32.85,32.88,32.72,32.74,347000.0,29.3703,29.3971,29.254,29.2719,347000.0
2011-12-16 14:30:00,32.74,32.87,32.7,32.86,267200.0,29.2719,29.3882,29.2362,29.3792,267200.0
2011-12-16 15:00:00,32.85,32.89,32.65,32.67,656600.0,29.3703,29.406,29.1915,29.2093,656600.0
2011-12-16 15:30:00,32.68,32.8,32.67,32.74,1251000.0,29.2183,29.3256,29.2093,29.2719,1251000.0
2011-12-19 09:30:00,32.96,33.31,32.8,32.88,468400.0,29.4686,29.7815,29.3256,29.3971,468400.0
2011-12-19 10:00:00,32.91,32.93,32.77,32.86,215600.0,29.4239,29.4418,29.2988,29.3792,215600.0
2011-12-19 10:30:00,32.87,32.96,32.41,32.43,268200.0,29.3882,29.4686,28.9769,28.9948,268200.0
2011-12-19 11:00:00,32.42,32.45,32.27,32.37,196000.0,28.9858,29.0126,28.8517,28.9411,196000.0
2011-12-19 11:30:00,32.37,32.41,32.19,32.34,179000.0,28.9411,28.9769,28.7802,28.9143,179000.0
2011-12-19 12:00:00,32.34,32.51,32.33,32.51,135600.0,28.9143,29.0663,28.9054,29.0663,135600.0
2011-12-19 12:30:00,32.5,32.52,32.45,32.49,183800.0,29.0574,29.0752,29.0126,29.0484,183800.0
2011-12-19 13:00:00,32.5,32.51,32.43,32.47,69200.0,29.0574,29.0663,28.9948,29.0305,69200.0
2011-12-19 13:30:00,32.47,32.47,32.37,32.41,135600.0,29.0305,29.0305,28.9411,28.9769,135600.0
2011-12-19 14:00:00,32.4,32.44,32.26,32.29,227400.0,28.9679,29.0037,28.8428,28.8696,227400.0
2011-12-19 14:30:00,32.29,32.31,32.21,32.26,134200.0,28.8696,28.8875,28.7981,28.8428,134200.0
2011-12-19 15:00:00,32.26,32.26,31.98,32.03,390400.0,28.8428,28.8428,28.5924,28.6371,390400.0
2011-12-19 15:30:00,32.02,32.14,31.99,32.08,589000.0,28.6282,28.7355,28.6014,28.6818,589000.0
2011-12-20 09:30:00,32.73,33.49,32.6,33.41,730600.0,29.263,29.9425,29.1468,29.871,730600.0
2011-12-20 10:00:00,33.42,33.59,33.36,33.59,387000.0,29.8799,30.0319,29.8263,30.0319,387000.0
2011-12-20 10:30:00,33.59,33.73,33.56,33.6,239800.0,30.0319,30.1571,30.0051,30.0408,239800.0
2011-12-20 11:00:00,33.63,33.69,33.58,33.65,149600.0,30.0677,30.1213,30.0229,30.0855,149600.0
2011-12-20 11:30:00,33.65,33.75,33.53,33.66,239400.0,30.0855,30.1749,29.9782,30.0945,239400.0
2011-12-20 12:00:00,33.66,33.66,33.57,33.62,127200.0,30.0945,30.0945,30.014,30.0587,127200.0
2011-12-20 12:30:00,33.62,33.82,33.62,33.75,196600.0,30.0587,30.2375,30.0587,30.1749,196600.0
2011-12-20 13:00:00,33.76,33.9,33.76,33.82,153200.0,30.1839,30.3091,30.1839,30.2375,153200.0
2011-12-20 13:30:00,33.81,33.82,33.71,33.72,135600.0,30.2286,30.2375,30.1392,30.1481,135600.0
2011-12-20 14:00:00,33.73,33.74,33.63,33.73,212600.0,30.1571,30.166,30.0677,30.1571,212600.0
2011-12-20 14:30:00,33.74,33.81,33.73,33.77,302400.0,30.166,30.2286,30.1571,30.1928,302400.0
2011-12-20 15:00:00,33.77,33.85,33.73,33.84,467600.0,30.1928,30.2643,30.1571,30.2554,467600.0
2011-12-20 15:30:00,33.84,33.84,33.72,33.81,899200.0,30.2554,30.2554,30.1481,30.2286,899200.0
2011-12-21 09:30:00,33.21,33.32,31.91,31.98,1370600.0,29.6921,29.7905,28.5298,28.5924,1370600.0
2011-12-21 10:00:00,31.98,32.0,31.68,31.85,878600.0,28.5924,28.6103,28.3242,28.4762,878600.0
2011-12-21 10:30:00,31.85,32.22,31.25,31.3,644800.0,28.4762,28.807,27.9398,27.9845,644800.0
2011-12-21 11:00:00,31.29,31.51,31.26,31.46,734400.0,27.9755,28.1722,27.9487,28.1275,734400.0
2011-12-21 11:30:00,31.48,31.61,31.4,31.42,621600.0,28.1454,28.2616,28.0739,28.0918,621600.0
2011-12-21 12:00:00,31.43,31.5,31.33,31.39,490000.0,28.1007,28.1633,28.0113,28.0649,490000.0
2011-12-21 12:30:00,31.39,31.52,31.36,31.5,478600.0,28.0649,28.1812,28.0381,28.1633,478600.0
2011-12-21 13:00:00,31.5,31.6,31.41,31.42,408400.0,28.1633,28.2527,28.0828,28.0918,408400.0
2011-12-21 13:30:00,31.42,31.52,31.38,31.49,321200.0,28.0918,28.1812,28.056,28.1543,321200.0
2011-12-21 14:00:00,31.5,31.5,31.42,31.46,360600.0,28.1633,28.1633,28.0918,28.1275,360600.0
2011-12-21 14:30:00,31.47,31.52,31.46,31.48,494600.0,28.1365,28.1812,28.1275,28.1454,494600.0
2011-12-21 15:00:00,31.48,31.79,31.46,31.73,894600.0,28.1454,28.4226,28.1275,28.3689,894600.0
2011-12-21 15:30:00,31.73,31.9,31.59,31.74,1894800.0,28.3689,28.5209,28.2437,28.3779,1894800.0
2011-12-22 09:30:00,31.86,32.39,31.86,32.18,648600.0,28.4851,28.959,28.4851,28.7712,648600.0
2011-12-22 10:00:00,32.21,32.22,31.97,32.03,443000.0,28.7981,28.807,28.5835,28.6371,443000.0
2011-12-22 10:30:00,32.03,32.03,31.86,31.97,273400.0,28.6371,28.6371,28.4851,28.5835,273400.0
2011-12-22 11:00:00,31.96,32.21,31.96,32.21,346000.0,28.5746,28.7981,28.5746,28.7981,346000.0
2011-12-22 11:30:00,32.21,32.21,32.06,32.07,220600.0,28.7981,28.7981,28.664,28.6729,220600.0
2011-12-22 12:00:00,32.07,32.22,32.04,32.21,110800.0,28.6729,28.807,28.6461,28.7981,110800.0
2011-12-22 12:30:00,32.21,32.24,32.15,32.16,129000.0,28.7981,28.8249,28.7444,28.7534,129000.0
2011-12-22 13:00:00,32.17,32.19,32.13,32.17,128600.0,28.7623,28.7802,28.7265,28.7623,128600.0
2011-12-22 13:30:00,32.17,32.24,32.12,32.18,187600.0,28.7623,28.8249,28.7176,28.7712,187600.0
2011-12-22 14:00:00,32.18,32.23,32.16,32.21,164200.0,28.7712,28.816,28.7534,28.7981,164200.0
2011-12-22 14:30:00,32.23,32.23,32.08,32.1,182400.0,28.816,28.816,28.6818,28.6997,182400.0
2011-12-22 15:00:00,32.1,32.21,32.08,32.17,202200.0,28.6997,28.7981,28.6818,28.7623,202200.0
2011-12-22 15:30:00,32.18,32.2,32.05,32.1,518800.0,28.7712,28.7891,28.655,28.6997,518800.0
2011-12-23 09:30:00,32.33,32.38,32.07,32.24,99200.0,28.9054,28.9501,28.6729,28.8249,99200.0
2011-12-23 10:00:00,32.2,32.26,32.13,32.23,340400.0,28.7891,28.8428,28.7265,28.816,340400.0
2011-12-23 10:30:00,32.23,32.33,32.2,32.27,171400.0,28.816,28.9054,28.7891,28.8517,171400.0
2011-12-23 11:00:00,32.27,32.32,32.26,32.31,143600.0,28.8517,28.8964,28.8428,28.8875,143600.0
2011-12-23 11:30:00,32.31,32.35,32.3,32.33,99800.0,28.8875,28.9232,28.8785,28.9054,99800.0
2011-12-23 12:00:00,32.32,32.33,32.24,32.28,225400.0,28.8964,28.9054,28.8249,28.8607,225400.0
2011-12-23 12:30:00,32.28,32.34,32.28,32.33,95600.0,28.8607,28.9143,28.8607,28.9054,95600.0
2011-12-23 13:00:00,32.33,32.34,32.27,32.34,207200.0,28.9054,28.9143,28.8517,28.9143,207200.0
2011-12-23 13:30:00,32.34,32.34,32.27,32.29,57200.0,28.9143,28.9143,28.8517,28.8696,57200.0
2011-12-23 14:00:00,32.3,32.3,32.27,32.29,68800.0,28.8785,28.8785,28.8517,28.8696,68800.0
2011-12-23 14:30:00,32.29,32.3,32.27,32.27,73000.0,28.8696,28.8785,28.8517,28.8517,73000.0
2011-12-23 15:00:00,32.27,32.3,32.26,32.28,87400.0,28.8517,28.8785,28.8428,28.8607,87400.0
2011-12-23 15:30:00,32.28,32.33,32.23,32.28,443600.0,28.8607,28.9054,28.816,28.8607,443600.0
2011-12-27 09:30:00,32.19,32.28,32.01,32.22,225800.0,28.7802,28.8607,28.6193,28.807,225800.0
2011-12-27 10:00:00,32.28,32.38,32.22,32.3,157600.0,28.8607,28.9501,28.807,28.8785,157600.0
2011-12-27 10:30:00,32.28,32.44,32.22,32.22,161000.0,28.8607,29.0037,28.807,28.807,161000.0
2011-12-27 11:00:00,32.22,32.27,32.12,32.25,103400.0,28.807,28.8517,28.7176,28.8338,103400.0
2011-12-27 11:30:00,32.25,32.27,32.15,32.18,45400.0,28.8338,28.8517,28.7444,28.7712,45400.0
2011-12-27 12:00:00,32.18,32.23,32.16,32.21,134600.0,28.7712,28.816,28.7534,28.7981,134600.0
2011-12-27 12:30:00,32.22,32.27,32.21,32.27,109600.0,28.807,28.8517,28.7981,28.8517,109600.0
2011-12-27 13:00:00,32.27,32.27,32.23,32.25,72800.0,28.8517,28.8517,28.816,28.8338,72800.0
2011-12-27 13:30:00,32.25,32.29,32.25,32.28,63000.0,28.8338,28.8696,28.8338,28.8607,63000.0
2011-12-27 14:00:00,32.28,32.3,32.23,32.24,155000.0,28.8607,28.8785,28.816,28.8249,155000.0
2011-12-27 14:30:00,32.23,32.27,32.21,32.25,95400.0,28.816,28.8517,28.7981,28.8338,95400.0
2011-12-27 15:00:00,32.24,32.26,32.19,32.21,103000.0,28.8249,28.8428,28.7802,28.7981,103000.0
2011-12-27 15:30:00,32.21,32.22,32.07,32.09,386600.0,28.7981,28.807,28.6729,28.6908,386600.0
2011-12-28 09:30:00,32.04,32.29,31.78,31.83,288200.0,28.6461,28.8696,28.4136,28.4583,288200.0
2011-12-28 10:00:00,31.83,31.9,31.61,31.68,247400.0,28.4583,28.5209,28.2616,28.3242,247400.0
2011-12-28 10:30:00,31.68,31.72,31.62,31.68,196400.0,28.3242,28.36,28.2706,28.3242,196400.0
2011-12-28 11:00:00,31.67,31.68,31.54,31.55,195400.0,28.3153,28.3242,28.199,28.208,195400.0
2011-12-28 11:30:00,31.55,31.67,31.51,31.67,165000.0,28.208,28.3153,28.1722,28.3153,165000.0
2011-12-28 12:00:00,31.67,31.77,31.57,31.67,220000.0,28.3153,28.4047,28.2259,28.3153,220000.0
2011-12-28 12:30:00,31.67,31.68,31.54,31.59,84000.0,28.3153,28.3242,28.199,28.2437,84000.0
2011-12-28 13:00:00,31.6,31.7,31.57,31.67,60200.0,28.2527,28.3421,28.2259,28.3153,60200.0
2011-12-28 13:30:00,31.67,31.76,31.67,31.73,125000.0,28.3153,28.3957,28.3153,28.3689,125000.0
2011-12-28 14:00:00,31.72,31.81,31.7,31.8,399400.0,28.36,28.4404,28.3421,28.4315,399400.0
2011-12-28 14:30:00,31.79,31.79,31.65,31.69,102800.0,28.4226,28.4226,28.2974,28.3332,102800.0
2011-12-28 15:00:00,31.69,31.71,31.51,31.53,207600.0,28.3332,28.351,28.1722,28.1901,207600.0
2011-12-28 15:30:00,31.53,31.67,31.5,31.58,520400.0,28.1901,28.3153,28.1633,28.2348,520400.0
2011-12-29 09:30:00,31.72,31.84,31.57,31.59,115200.0,28.36,28.4673,28.2259,28.2437,115200.0
2011-12-29 10:00:00,31.59,31.74,31.48,31.66,331200.0,28.2437,28.3779,28.1454,28.3063,331200.0
2011-12-29 10:30:00,31.67,31.74,31.66,31.71,132400.0,28.3153,28.3779,28.3063,28.351,132400.0
2011-12-29 11:00:00,31.72,31.78,31.58,31.7,188600.0,28.36,28.4136,28.2348,28.3421,188600.0
2011-12-29 11:30:00,31.69,31.84,31.68,31.84,183800.0,28.3332,28.4673,28.3242,28.4673,183800.0
2011-12-29 12:00:00,31.85,31.85,31.66,31.73,207000.0,28.4762,28.4762,28.3063,28.3689,207000.0
2011-12-29 12:30:00,31.71,31.79,31.67,31.75,248200.0,28.351,28.4226,28.3153,28.3868,248200.0
2011-12-29 13:00:00,31.75,31.79,31.71,31.77,82400.0,28.3868,28.4226,28.351,28.4047,82400.0
2011-12-29 13:30:00,31.77,31.82,31.75,31.77,71200.0,28.4047,28.4494,28.3868,28.4047,71200.0
2011-12-29 14:00:00,31.77,31.8,31.75,31.75,93000.0,28.4047,28.4315,28.3868,28.3868,93000.0
2011-12-29 14:30:00,31.76,31.79,31.73,31.77,114400.0,28.3957,28.4226,28.3689,28.4047,114400.0
2011-12-29 15:00:00,31.77,31.83,31.75,31.78,219800.0,28.4047,28.4583,28.3868,28.4136,219800.0
2011-12-29 15:30:00,31.78,31.85,31.75,31.83,536800.0,28.4136,28.4762,28.3868,28.4583,536800.0
2011-12-30 09:30:00,31.74,32.04,31.74,32.04,189800.0,28.3779,28.6461,28.3779,28.6461,189800.0
2011-12-30 10:00:00,32.05,32.12,31.95,31.95,231800.0,28.655,28.7176,28.5656,28.5656,231800.0
2011-12-30 10:30:00,31.95,32.1,31.93,32.04,175400.0,28.5656,28.6997,28.5477,28.6461,175400.0
2011-12-30 11:00:00,32.03,32.25,32.0,32.19,224400.0,28.6371,28.8338,28.6103,28.7802,224400.0
2011-12-30 11:30:00,32.19,32.25,32.11,32.14,346400.0,28.7802,28.8338,28.7087,28.7355,346400.0
2011-12-30 12:00:00,32.13,32.16,32.09,32.15,107000.0,28.7265,28.7534,28.6908,28.7444,107000.0
2011-12-30 12:30:00,32.15,32.22,32.13,32.2,105200.0,28.7444,28.807,28.7265,28.7891,105200.0
2011-12-30 13:00:00,32.2,32.23,32.18,32.19,118000.0,28.7891,28.816,28.7712,28.7802,118000.0
2011-12-30 13:30:00,32.18,32.24,32.16,32.24,108600.0,28.7712,28.8249,28.7534,28.8249,108600.0
2011-12-30 14:00:00,32.24,32.25,32.09,32.13,155000.0,28.8249,28.8338,28.6908,28.7265,155000.0
2011-12-30 14:30:00,32.13,32.23,32.13,32.22,132400.0,28.7265,28.816,28.7265,28.807,132400.0
2011-12-30 15:00:00,32.23,32.27,32.21,32.24,249800.0,28.816,28.8517,28.7981,28.8249,249800.0
2011-12-30 15:30:00,32.23,32.33,32.15,32.16,654400.0,28.816,28.9054,28.7444,28.7534,654400.0
2012-01-03 09:30:00,33.32,33.8,32.92,33.02,993200.0,29.7905,30.2196,29.4329,29.5223,993200.0
2012-01-03 10:00:00,33.01,33.23,32.98,33.15,268600.0,29.5133,29.71,29.4865,29.6385,268600.0
2012-01-03 10:30:00,33.15,33.3,33.13,33.17,307400.0,29.6385,29.7726,29.6206,29.6564,307400.0
2012-01-03 11:00:00,33.18,33.26,33.02,33.05,301800.0,29.6653,29.7368,29.5223,29.5491,301800.0
2012-01-03 11:30:00,33.04,33.13,33.02,33.03,146600.0,29.5401,29.6206,29.5223,29.5312,146600.0
2012-01-03 12:00:00,33.02,33.09,32.99,33.02,156800.0,29.5223,29.5849,29.4954,29.5223,156800.0
2012-01-03 12:30:00,33.02,33.02,32.79,32.89,277800.0,29.5223,29.5223,29.3166,29.406,277800.0
2012-01-03 13:00:00,32.9,32.98,32.87,32.91,153000.0,29.415,29.4865,29.3882,29.4239,153000.0
2012-01-03 13:30:00,32.91,32.99,32.85,32.97,148800.0,29.4239,29.4954,29.3703,29.4776,148800.0
2012-01-03 14:00:00,32.97,32.99,32.87,32.89,249800.0,29.4776,29.4954,29.3882,29.406,249800.0
2012-01-03 14:30:00,32.9,33.05,32.87,33.04,446000.0,29.415,29.5491,29.3882,29.5401,446000.0
2012-01-03 15:00:00,33.04,33.05,32.89,32.93,362000.0,29.5401,29.5491,29.406,29.4418,362000.0
2012-01-03 15:30:00,32.93,33.02,32.81,32.86,773600.0,29.4418,29.5223,29.3345,29.3792,773600.0
2012-01-04 09:30:00,32.8,33.06,32.68,32.98,412400.0,29.3256,29.558,29.2183,29.4865,412400.0
2012-01-04 10:00:00,32.98,32.98,32.63,32.63,422800.0,29.4865,29.4865,29.1736,29.1736,422800.0
2012-01-04 10:30:00,32.63,32.65,32.46,32.65,206400.0,29.1736,29.1915,29.0216,29.1915,206400.0
2012-01-04 11:00:00,32.63,32.7,32.59,32.64,182800.0,29.1736,29.2362,29.1378,29.1825,182800.0
2012-01-04 11:30:00,32.64,32.72,32.57,32.61,90600.0,29.1825,29.254,29.1199,29.1557,90600.0
2012-01-04 12:00:00,32.62,32.71,32.58,32.62,84400.0,29.1646,29.2451,29.1289,29.1646,84400.0
2012-01-04 12:30:00,32.63,32.72,32.59,32.71,126600.0,29.1736,29.254,29.1378,29.2451,126600.0
2012-01-04 13:00:00,32.71,32.71,32.58,32.62,160000.0,29.2451,29.2451,29.1289,29.1646,160000.0
2012-01-04 13:30:00,32.63,32.81,32.62,32.78,200400.0,29.1736,29.3345,29.1646,29.3077,200400.0
2012-01-04 14:00:00,32.78,32.78,32.67,32.75,109000.0,29.3077,29.3077,29.2093,29.2809,109000.0
2012-01-04 14:30:00,32.74,32.85,32.74,32.85,171800.0,29.2719,29.3703,29.2719,29.3703,171800.0
2012-01-04 15:00:00,32.84,32.93,32.84,32.93,445200.0,29.3613,29.4418,29.3613,29.4418,445200.0
2012-01-04 15:30:00,32.92,33.03,32.88,32.99,909400.0,29.4329,29.5312,29.3971,29.4954,909400.0
2012-01-05 09:30:00,32.8,32.88,32.48,32.69,362200.0,29.3256,29.3971,29.0395,29.2272,362200.0
2012-01-05 10:00:00,32.69,32.91,32.6,32.85,707000.0,29.2272,29.4239,29.1468,29.3703,707000.0
2012-01-05 10:30:00,32.85,32.86,32.73,32.86,232000.0,29.3703,29.3792,29.263,29.3792,232000.0
2012-01-05 11:00:00,32.86,33.09,32.82,33.02,434000.0,29.3792,29.5849,29.3435,29.5223,434000.0
2012-01-05 11:30:00,33.03,33.1,32.95,33.08,181200.0,29.5312,29.5938,29.4597,29.5759,181200.0
2012-01-05 12:00:00,33.09,33.1,32.95,33.07,290000.0,29.5849,29.5938,29.4597,29.567,290000.0
2012-01-05 12:30:00,33.06,33.14,33.02,33.13,225200.0,29.558,29.6296,29.5223,29.6206,225200.0
2012-01-05 13:00:00,33.15,33.39,33.13,33.38,247200.0,29.6385,29.8531,29.6206,29.8441,247200.0
2012-01-05 13:30:00,33.38,33.62,33.38,33.59,451600.0,29.8441,30.0587,29.8441,30.0319,451600.0
2012-01-05 14:00:00,33.59,33.6,33.45,33.46,380000.0,30.0319,30.0408,29.9067,29.9157,380000.0
2012-01-05 14:30:00,33.46,33.63,33.44,33.62,410600.0,29.9157,30.0677,29.8978,30.0587,410600.0
2012-01-05 15:00:00,33.61,33.73,33.6,33.65,913200.0,30.0498,30.1571,30.0408,30.0855,913200.0
2012-01-05 15:30:00,33.65,33.77,33.58,33.65,1430600.0,30.0855,30.1928,30.0229,30.0855,1430600.0
2012-01-06 09:30:00,33.63,33.79,33.31,33.32,649400.0,30.0677,30.2107,29.7815,29.7905,649400.0
2012-01-06 10:00:00,33.32,33.42,33.26,33.28,421800.0,29.7905,29.8799,29.7368,29.7547,421800.0
2012-01-06 10:30:00,33.27,33.38,33.1,33.13,411200.0,29.7458,29.8441,29.5938,29.6206,411200.0
2012-01-06 11:00:00,33.13,33.24,33.13,33.23,204200.0,29.6206,29.719,29.6206,29.71,204200.0
2012-01-06 11:30:00,33.22,33.5,33.22,33.41,191200.0,29.7011,29.9514,29.7011,29.871,191200.0
2012-01-06 12:00:00,33.39,33.4,33.32,33.35,114000.0,29.8531,29.862,29.7905,29.8173,114000.0
2012-01-06 12:30:00,33.35,33.37,33.2,33.23,331000.0,29.8173,29.8352,29.6832,29.71,331000.0
2012-01-06 13:00:00,33.23,33.3,33.13,33.27,190000.0,29.71,29.7726,29.6206,29.7458,190000.0
2012-01-06 13:30:00,33.27,33.4,33.23,33.33,150000.0,29.7458,29.862,29.71,29.7994,150000.0
2012-01-06 14:00:00,33.33,33.35,33.24,33.24,150800.0,29.7994,29.8173,29.719,29.719,150800.0
2012-01-06 14:30:00,33.24,33.34,33.2,33.21,157400.0,29.719,29.8084,29.6832,29.6921,157400.0
2012-01-06 15:00:00,33.21,33.32,33.19,33.24,265000.0,29.6921,29.7905,29.6743,29.719,265000.0
2012-01-06 15:30:00,33.24,33.33,33.15,33.19,575000.0,29.719,29.7994,29.6385,29.6743,575000.0
2012-01-09 09:30:00,33.32,33.5,33.23,33.29,584600.0,29.7905,29.9514,29.71,29.7637,584600.0
2012-01-09 10:00:00,33.32,33.34,33.23,33.3,263400.0,29.7905,29.8084,29.71,29.7726,263400.0
2012-01-09 10:30:00,33.31,33.32,33.15,33.18,200600.0,29.7815,29.7905,29.6385,29.6653,200600.0
2012-01-09 11:00:00,33.18,33.18,33.02,33.1,270600.0,29.6653,29.6653,29.5223,29.5938,270600.0
2012-01-09 11:30:00,33.1,33.33,33.06,33.32,495400.0,29.5938,29.7994,29.558,29.7905,495400.0
2012-01-09 12:00:00,33.32,33.35,33.29,33.3,279400.0,29.7905,29.8173,29.7637,29.7726,279400.0
2012-01-09 12:30:00,33.3,33.34,33.23,33.27,148600.0,29.7726,29.8084,29.71,29.7458,148600.0
2012-01-09 13:00:00,33.28,33.33,33.25,33.32,211800.0,29.7547,29.7994,29.7279,29.7905,211800.0
2012-01-09 13:30:00,33.32,33.37,33.29,33.37,204200.0,29.7905,29.8352,29.7637,29.8352,204200.0
2012-01-09 14:00:00,33.36,33.45,33.33,33.4,205800.0,29.8263,29.9067,29.7994,29.862,205800.0
2012-01-09 14:30:00,33.4,33.42,33.33,33.38,248000.0,29.862,29.8799,29.7994,29.8441,248000.0
2012-01-09 15:00:00,33.37,33.42,33.32,33.39,266400.0,29.8352,29.8799,29.7905,29.8531,266400.0
2012-01-09 15:30:00,33.39,33.43,33.32,33.33,665200.0,29.8531,29.8888,29.7905,29.7994,665200.0
2012-01-10 09:30:00,33.77,34.57,33.71,34.57,1019000.0,30.1928,30.9081,30.1392,30.9081,1019000.0
2012-01-10 10:00:00,34.56,34.95,34.55,34.88,1127800.0,30.8991,31.2478,30.8902,31.1852,1127800.0
2012-01-10 10:30:00,34.88,35.09,34.84,34.84,1042400.0,31.1852,31.373,31.1495,31.1495,1042400.0
2012-01-10 11:00:00,34.84,34.92,34.71,34.74,614000.0,31.1495,31.221,31.0333,31.0601,614000.0
2012-01-10 11:30:00,34.74,34.87,34.68,34.87,461600.0,31.0601,31.1763,31.0064,31.1763,461600.0
2012-01-10 12:00:00,34.88,34.92,34.73,34.79,338400.0,31.1852,31.221,31.0511,31.1048,338400.0
2012-01-10 12:30:00,34.8,34.95,34.74,34.74,401200.0,31.1137,31.2478,31.0601,31.0601,401200.0
2012-01-10 13:00:00,34.74,34.77,34.68,34.74,273200.0,31.0601,31.0869,31.0064,31.0601,273200.0
2012-01-10 13:30:00,34.73,34.77,34.7,34.74,255800.0,31.0511,31.0869,31.0243,31.0601,255800.0
2012-01-10 14:00:00,34.74,34.84,34.66,34.83,240800.0,31.0601,31.1495,30.9885,31.1405,240800.0
2012-01-10 14:30:00,34.83,34.88,34.77,34.82,256600.0,31.1405,31.1852,31.0869,31.1316,256600.0
2012-01-10 15:00:00,34.82,34.88,34.79,34.87,682400.0,31.1316,31.1852,31.1048,31.1763,682400.0
2012-01-10 15:30:00,34.87,34.89,34.79,34.88,1807000.0,31.1763,31.1942,31.1048,31.1852,1807000.0
2012-01-11 09:30:00,34.85,35.36,34.74,35.26,941600.0,31.1584,31.6144,31.0601,31.525,941600.0
2012-01-11 10:00:00,35.26,35.26,34.94,34.96,609200.0,31.525,31.525,31.2389,31.2568,609200.0
2012-01-11 10:30:00,34.96,34.96,34.81,34.86,343600.0,31.2568,31.2568,31.1227,31.1674,343600.0
2012-01-11 11:00:00,34.85,34.91,34.68,34.74,466200.0,31.1584,31.2121,31.0064,31.0601,466200.0
2012-01-11 11:30:00,34.73,34.92,34.73,34.91,364000.0,31.0511,31.221,31.0511,31.2121,364000.0
2012-01-11 12:00:00,34.91,35.12,34.91,35.04,322400.0,31.2121,31.3998,31.2121,31.3283,322400.0
2012-01-11 12:30:00,35.05,35.07,35.0,35.03,116800.0,31.3372,31.3551,31.2925,31.3194,116800.0
2012-01-11 13:00:00,35.03,35.24,35.02,35.22,216600.0,31.3194,31.5071,31.3104,31.4892,216600.0
2012-01-11 13:30:00,35.23,35.25,35.12,35.15,629800.0,31.4982,31.516,31.3998,31.4266,629800.0
2012-01-11 14:00:00,35.14,35.27,35.14,35.25,249000.0,31.4177,31.5339,31.4177,31.516,249000.0
2012-01-11 14:30:00,35.24,35.27,35.13,35.18,324400.0,31.5071,31.5339,31.4088,31.4535,324400.0
2012-01-11 15:00:00,35.17,35.24,35.13,35.23,281200.0,31.4445,31.5071,31.4088,31.4982,281200.0
2012-01-11 15:30:00,35.23,35.23,35.12,35.16,884600.0,31.4982,31.4982,31.3998,31.4356,884600.0
2012-01-12 09:30:00,33.77,34.23,33.63,33.87,2131200.0,30.1928,30.6041,30.0677,30.2822,2131200.0
2012-01-12 10:00:00,33.87,33.92,33.76,33.9,901400.0,30.2822,30.3269,30.1839,30.3091,901400.0
2012-01-12 10:30:00,33.9,33.93,33.82,33.87,507400.0,30.3091,30.3359,30.2375,30.2822,507400.0
2012-01-12 11:00:00,33.87,34.01,33.87,33.98,369400.0,30.2822,30.4074,30.2822,30.3806,369400.0
2012-01-12 11:30:00,33.98,34.07,33.88,33.96,377600.0,30.3806,30.461,30.2912,30.3627,377600.0
2012-01-12 12:00:00,33.97,34.05,33.93,34.0,285400.0,30.3716,30.4432,30.3359,30.3985,285400.0
2012-01-12 12:30:00,34.0,34.01,33.9,33.93,288200.0,30.3985,30.4074,30.3091,30.3359,288200.0
2012-01-12 13:00:00,33.93,34.18,33.92,34.15,333400.0,30.3359,30.5594,30.3269,30.5326,333400.0
2012-01-12 13:30:00,34.15,34.15,34.03,34.14,375400.0,30.5326,30.5326,30.4253,30.5236,375400.0
2012-01-12 14:00:00,34.14,34.37,34.13,34.36,339600.0,30.5236,30.7293,30.5147,30.7203,339600.0
2012-01-12 14:30:00,34.35,34.56,34.3,34.49,802200.0,30.7114,30.8991,30.6667,30.8366,802200.0
2012-01-12 15:00:00,34.49,34.63,34.43,34.53,698400.0,30.8366,30.9617,30.7829,30.8723,698400.0
2012-01-12 15:30:00,34.54,34.65,34.52,34.55,956600.0,30.8813,30.9796,30.8634,30.8902,956600.0
2012-01-13 09:30:00,34.48,34.52,34.21,34.35,564600.0,30.8276,30.8634,30.5862,30.7114,564600.0
2012-01-13 10:00:00,34.33,34.35,33.81,34.09,390200.0,30.6935,30.7114,30.2286,30.4789,390200.0
2012-01-13 10:30:00,34.08,34.1,33.87,34.06,508800.0,30.47,30.4879,30.2822,30.4521,508800.0
2012-01-13 11:00:00,34.06,34.1,33.98,34.08,152200.0,30.4521,30.4879,30.3806,30.47,152200.0
2012-01-13 11:30:00,34.08,34.16,34.03,34.04,156800.0,30.47,30.5415,30.4253,30.4342,156800.0
2012-01-13 12:00:00,34.04,34.04,33.95,33.96,205200.0,30.4342,30.4342,30.3538,30.3627,205200.0
2012-01-13 12:30:00,33.96,34.04,33.92,34.02,193200.0,30.3627,30.4342,30.3269,30.4163,193200.0
2012-01-13 13:00:00,34.02,34.04,33.94,33.99,206200.0,30.4163,30.4342,30.3448,30.3895,206200.0
2012-01-13 13:30:00,33.99,34.15,33.97,34.12,200400.0,30.3895,30.5326,30.3716,30.5057,200400.0
2012-01-13 14:00:00,34.12,34.15,34.08,34.13,162400.0,30.5057,30.5326,30.47,30.5147,162400.0
2012-01-13 14:30:00,34.13,34.16,33.99,34.02,207000.0,30.5147,30.5415,30.3895,30.4163,207000.0
2012-01-13 15:00:00,34.04,34.13,34.04,34.11,307600.0,30.4342,30.5147,30.4342,30.4968,307600.0
2012-01-13 15:30:00,34.12,34.18,34.08,34.17,530000.0,30.5057,30.5594,30.47,30.5505,530000.0
2012-01-17 09:30:00,34.77,34.97,34.52,34.8,488800.0,31.0869,31.2657,30.8634,31.1137,488800.0
2012-01-17 10:00:00,34.79,34.79,34.56,34.58,317800.0,31.1048,31.1048,30.8991,30.917,317800.0
2012-01-17 10:30:00,34.59,34.62,34.34,34.54,292400.0,30.926,30.9528,30.7024,30.8813,292400.0
2012-01-17 11:00:00,34.55,34.9,34.54,34.83,344600.0,30.8902,31.2031,30.8813,31.1405,344600.0
2012-01-17 11:30:00,34.83,34.84,34.74,34.81,126600.0,31.1405,31.1495,31.0601,31.1227,126600.0
2012-01-17 12:00:00,34.82,34.9,34.74,34.74,134400.0,31.1316,31.2031,31.0601,31.0601,134400.0
2012-01-17 12:30:00,34.74,34.74,34.58,34.65,144800.0,31.0601,31.0601,30.917,30.9796,144800.0
2012-01-17 13:00:00,34.64,34.66,34.59,34.63,87600.0,30.9707,30.9885,30.926,30.9617,87600.0
2012-01-17 13:30:00,34.63,34.68,34.59,34.6,124000.0,30.9617,31.0064,30.926,30.9349,124000.0
2012-01-17 14:00:00,34.6,34.6,34.49,34.5,177000.0,30.9349,30.9349,30.8366,30.8455,177000.0
2012-01-17 14:30:00,34.5,34.5,34.23,34.25,364600.0,30.8455,30.8455,30.6041,30.622,364600.0
2012-01-17 15:00:00,34.25,34.3,34.12,34.21,374600.0,30.622,30.6667,30.5057,30.5862,374600.0
2012-01-17 15:30:00,34.21,34.26,34.1,34.22,608200.0,30.5862,30.6309,30.4879,30.5952,608200.0
2012-01-18 09:30:00,34.07,34.32,33.88,34.27,440000.0,30.461,30.6846,30.2912,30.6399,440000.0
2012-01-18 10:00:00,34.27,34.6,34.26,34.57,346400.0,30.6399,30.9349,30.6309,30.9081,346400.0
2012-01-18 10:30:00,34.57,34.6,34.48,34.51,252000.0,30.9081,30.9349,30.8276,30.8544,252000.0
2012-01-18 11:00:00,34.51,34.52,34.31,34.35,232000.0,30.8544,30.8634,30.6756,30.7114,232000.0
2012-01-18 11:30:00,34.37,34.42,34.23,34.27,210400.0,30.7293,30.774,30.6041,30.6399,210400.0
2012-01-18 12:00:00,34.28,34.45,34.25,34.35,145000.0,30.6488,30.8008,30.622,30.7114,145000.0
2012-01-18 12:30:00,34.37,34.55,34.36,34.51,142000.0,30.7293,30.8902,30.7203,30.8544,142000.0
2012-01-18 13:00:00,34.52,34.52,34.45,34.48,352400.0,30.8634,30.8634,30.8008,30.8276,352400.0
2012-01-18 13:30:00,34.48,34.54,34.41,34.41,154400.0,30.8276,30.8813,30.765,30.765,154400.0
2012-01-18 14:00:00,34.42,34.6,34.38,34.6,294800.0,30.774,30.9349,30.7382,30.9349,294800.0
2012-01-18 14:30:00,34.6,34.6,34.49,34.54,222800.0,30.9349,30.9349,30.8366,30.8813,222800.0
2012-01-18 15:00:00,34.54,34.65,34.54,34.6,300800.0,30.8813,30.9796,30.8813,30.9349,300800.0
2012-01-18 15:30:00,34.59,34.68,34.59,34.68,458200.0,30.926,31.0064,30.926,31.0064,458200.0
2012-01-19 09:30:00,34.91,35.3,34.9,35.28,390600.0,31.2121,31.5608,31.2031,31.5429,390600.0
2012-01-19 10:00:00,35.28,35.28,35.06,35.19,483000.0,31.5429,31.5429,31.3462,31.4624,483000.0
2012-01-19 10:30:00,35.19,35.44,35.07,35.27,529600.0,31.4624,31.6859,31.3551,31.5339,529600.0
2012-01-19 11:00:00,35.27,35.35,35.22,35.33,154600.0,31.5339,31.6055,31.4892,31.5876,154600.0
2012-01-19 11:30:00,35.34,35.38,35.27,35.29,149200.0,31.5965,31.6323,31.5339,31.5518,149200.0
2012-01-19 12:00:00,35.29,35.3,35.19,35.19,143400.0,31.5518,31.5608,31.4624,31.4624,143400.0
2012-01-19 12:30:00,35.19,35.19,35.13,35.13,112600.0,31.4624,31.4624,31.4088,31.4088,112600.0
2012-01-19 13:00:00,35.13,35.15,35.08,35.11,139000.0,31.4088,31.4266,31.3641,31.3909,139000.0
2012-01-19 13:30:00,35.1,35.13,34.99,34.99,173800.0,31.3819,31.4088,31.2836,31.2836,173800.0
2012-01-19 14:00:00,34.99,35.09,34.87,34.88,256000.0,31.2836,31.373,31.1763,31.1852,256000.0
2012-01-19 14:30:00,34.88,34.9,34.8,34.85,238800.0,31.1852,31.2031,31.1137,31.1584,238800.0
2012-01-19 15:00:00,34.85,34.99,34.84,34.91,228000.0,31.1584,31.2836,31.1495,31.2121,228000.0
2012-01-19 15:30:00,34.92,34.93,34.87,34.92,541400.0,31.221,31.2299,31.1763,31.221,541400.0
2012-01-20 09:30:00,34.92,35.38,34.85,35.09,1484800.0,31.221,31.6323,31.1584,31.373,1484800.0
2012-01-20 10:00:00,35.08,35.13,34.99,35.07,410800.0,31.3641,31.4088,31.2836,31.3551,410800.0
2012-01-20 10:30:00,35.07,35.19,34.92,34.97,330400.0,31.3551,31.4624,31.221,31.2657,330400.0
2012-01-20 11:00:00,34.98,35.04,34.92,35.01,276400.0,31.2747,31.3283,31.221,31.3015,276400.0
2012-01-20 11:30:00,35.01,35.05,34.95,35.0,118800.0,31.3015,31.3372,31.2478,31.2925,118800.0
2012-01-20 12:00:00,34.99,35.01,34.93,34.97,227400.0,31.2836,31.3015,31.2299,31.2657,227400.0
2012-01-20 12:30:00,34.96,35.17,34.96,35.15,122600.0,31.2568,31.4445,31.2568,31.4266,122600.0
2012-01-20 13:00:00,35.14,35.19,35.13,35.19,165000.0,31.4177,31.4624,31.4088,31.4624,165000.0
2012-01-20 13:30:00,35.19,35.23,35.16,35.21,75400.0,31.4624,31.4982,31.4356,31.4803,75400.0
2012-01-20 14:00:00,35.21,35.25,35.17,35.17,122600.0,31.4803,31.516,31.4445,31.4445,122600.0
2012-01-20 14:30:00,35.18,35.18,35.08,35.1,225800.0,31.4535,31.4535,31.3641,31.3819,225800.0
2012-01-20 15:00:00,35.1,35.12,34.99,35.0,178200.0,31.3819,31.3998,31.2836,31.2925,178200.0
2012-01-20 15:30:00,35.0,35.09,34.99,35.09,467400.0,31.2925,31.373,31.2836,31.373,467400.0
2012-01-23 09:30:00,35.18,35.46,35.11,35.36,434400.0,31.4535,31.7038,31.3909,31.6144,434400.0
2012-01-23 10:00:00,35.35,35.38,35.15,35.19,374000.0,31.6055,31.6323,31.4266,31.4624,374000.0
2012-01-23 10:30:00,35.18,35.38,35.18,35.37,425400.0,31.4535,31.6323,31.4535,31.6233,425400.0
2012-01-23 11:00:00,35.37,35.38,35.22,35.27,228400.0,31.6233,31.6323,31.4892,31.5339,228400.0
2012-01-23 11:30:00,35.28,35.29,35.13,35.16,216600.0,31.5429,31.5518,31.4088,31.4356,216600.0
2012-01-23 12:00:00,35.16,35.17,34.99,35.16,164000.0,31.4356,31.4445,31.2836,31.4356,164000.0
2012-01-23 12:30:00,35.17,35.26,35.16,35.23,95200.0,31.4445,31.525,31.4356,31.4982,95200.0
2012-01-23 13:00:00,35.23,35.31,35.22,35.3,138600.0,31.4982,31.5697,31.4892,31.5608,138600.0
2012-01-23 13:30:00,35.31,35.41,35.28,35.4,248200.0,31.5697,31.6591,31.5429,31.6502,248200.0
2012-01-23 14:00:00,35.4,35.4,35.35,35.39,266200.0,31.6502,31.6502,31.6055,31.6412,266200.0
2012-01-23 14:30:00,35.39,35.45,35.32,35.44,184400.0,31.6412,31.6949,31.5786,31.6859,184400.0
2012-01-23 15:00:00,35.44,35.44,35.35,35.38,456400.0,31.6859,31.6859,31.6055,31.6323,456400.0
2012-01-23 15:30:00,35.38,35.38,35.26,35.3,742600.0,31.6323,31.6323,31.525,31.5608,742600.0
2012-01-24 09:30:00,35.17,35.24,35.01,35.1,248400.0,31.4445,31.5071,31.3015,31.3819,248400.0
2012-01-24 10:00:00,35.08,35.31,35.02,35.22,275200.0,31.3641,31.5697,31.3104,31.4892,275200.0
2012-01-24 10:30:00,35.22,35.49,35.17,35.49,237000.0,31.4892,31.7306,31.4445,31.7306,237000.0
2012-01-24 11:00:00,35.49,35.65,35.48,35.63,293600.0,31.7306,31.8737,31.7217,31.8558,293600.0
2012-01-24 11:30:00,35.63,35.64,35.5,35.51,116600.0,31.8558,31.8647,31.7396,31.7485,116600.0
2012-01-24 12:00:00,35.52,35.56,35.46,35.5,107000.0,31.7574,31.7932,31.7038,31.7396,107000.0
2012-01-24 12:30:00,35.5,35.53,35.45,35.52,101200.0,31.7396,31.7664,31.6949,31.7574,101200.0
2012-01-24 13:00:00,35.52,35.56,35.48,35.48,133800.0,31.7574,31.7932,31.7217,31.7217,133800.0
2012-01-24 13:30:00,35.47,35.54,35.45,35.51,84400.0,31.7127,31.7753,31.6949,31.7485,84400.0
2012-01-24 14:00:00,35.51,35.57,35.48,35.54,144000.0,31.7485,31.8022,31.7217,31.7753,144000.0
2012-01-24 14:30:00,35.54,35.61,35.54,35.58,215000.0,31.7753,31.8379,31.7753,31.8111,215000.0
2012-01-24 15:00:00,35.58,35.63,35.54,35.6,152400.0,31.8111,31.8558,31.7753,31.829,152400.0
2012-01-24 15:30:00,35.6,35.62,35.5,35.59,553400.0,31.829,31.8469,31.7396,31.82,553400.0
2012-01-25 09:30:00,35.68,35.79,35.24,35.35,477000.0,31.9005,31.9988,31.5071,31.6055,477000.0
2012-01-25 10:00:00,35.35,35.49,35.19,35.2,352000.0,31.6055,31.7306,31.4624,31.4713,352000.0
2012-01-25 10:30:00,35.21,35.36,35.17,35.35,131600.0,31.4803,31.6144,31.4445,31.6055,131600.0
2012-01-25 11:00:00,35.37,35.48,35.37,35.4,112000.0,31.6233,31.7217,31.6233,31.6502,112000.0
2012-01-25 11:30:00,35.4,35.58,35.4,35.57,95400.0,31.6502,31.8111,31.6502,31.8022,95400.0
2012-01-25 12:00:00,35.57,35.71,35.5,35.63,149400.0,31.8022,31.9273,31.7396,31.8558,149400.0
2012-01-25 12:30:00,35.65,35.76,35.52,35.53,155600.0,31.8737,31.972,31.7574,31.7664,155600.0
2012-01-25 13:00:00,35.52,35.85,35.52,35.79,201400.0,31.7574,32.0525,31.7574,31.9988,201400.0
2012-01-25 13:30:00,35.78,35.94,35.74,35.93,157400.0,31.9899,32.133,31.9541,32.124,157400.0
2012-01-25 14:00:00,35.94,35.94,35.66,35.7,183600.0,32.133,32.133,31.8826,31.9184,183600.0
2012-01-25 14:30:00,35.7,35.91,35.7,35.84,225000.0,31.9184,32.1061,31.9184,32.0436,225000.0
2012-01-25 15:00:00,35.85,35.97,35.83,35.94,244800.0,32.0525,32.1598,32.0346,32.133,244800.0
2012-01-25 15:30:00,35.93,35.98,35.88,35.88,579600.0,32.124,32.1687,32.0793,32.0793,579600.0
2012-01-26 09:30:00,35.99,36.24,35.95,36.21,242800.0,32.1777,32.4012,32.1419,32.3744,242800.0
2012-01-26 10:00:00,36.2,36.21,36.02,36.03,136200.0,32.3654,32.3744,32.2045,32.2134,136200.0
2012-01-26 10:30:00,36.02,36.04,35.81,35.83,192200.0,32.2045,32.2224,32.0167,32.0346,192200.0
2012-01-26 11:00:00,35.83,35.87,35.71,35.8,201600.0,32.0346,32.0704,31.9273,32.0078,201600.0
2012-01-26 11:30:00,35.77,35.8,35.69,35.72,266800.0,31.981,32.0078,31.9094,31.9363,266800.0
2012-01-26 12:00:00,35.73,35.74,35.6,35.63,199800.0,31.9452,31.9541,31.829,31.8558,199800.0
2012-01-26 12:30:00,35.63,35.71,35.6,35.67,72000.0,31.8558,31.9273,31.829,31.8916,72000.0
2012-01-26 13:00:00,35.66,35.7,35.64,35.66,133600.0,31.8826,31.9184,31.8647,31.8826,133600.0
2012-01-26 13:30:00,35.66,35.68,35.52,35.55,118400.0,31.8826,31.9005,31.7574,31.7843,118400.0
2012-01-26 14:00:00,35.56,35.59,35.46,35.52,114600.0,31.7932,31.82,31.7038,31.7574,114600.0
2012-01-26 14:30:00,35.52,35.59,35.49,35.49,130200.0,31.7574,31.82,31.7306,31.7306,130200.0
2012-01-26 15:00:00,35.49,35.59,35.43,35.43,200200.0,31.7306,31.82,31.677,31.677,200200.0
2012-01-26 15:30:00,35.43,35.63,35.43,35.61,460800.0,31.677,31.8558,31.677,31.8379,460800.0
2012-01-27 09:30:00,35.55,35.7,35.38,35.65,303200.0,31.7843,31.9184,31.6323,31.8737,303200.0
2012-01-27 10:00:00,35.65,35.71,35.49,35.67,126200.0,31.8737,31.9273,31.7306,31.8916,126200.0
2012-01-27 10:30:00,35.68,35.72,35.63,35.71,122600.0,31.9005,31.9363,31.8558,31.9273,122600.0
2012-01-27 11:00:00,35.72,35.84,35.7,35.83,78000.0,31.9363,32.0436,31.9184,32.0346,78000.0
2012-01-27 11:30:00,35.81,35.82,35.67,35.74,105600.0,32.0167,32.0257,31.8916,31.9541,105600.0
2012-01-27 12:00:00,35.74,35.77,35.65,35.73,76800.0,31.9541,31.981,31.8737,31.9452,76800.0
2012-01-27 12:30:00,35.72,35.72,35.62,35.65,73000.0,31.9363,31.9363,31.8469,31.8737,73000.0
2012-01-27 13:00:00,35.66,35.7,35.62,35.66,109200.0,31.8826,31.9184,31.8469,31.8826,109200.0
2012-01-27 13:30:00,35.66,35.72,35.65,35.69,78800.0,31.8826,31.9363,31.8737,31.9094,78800.0
2012-01-27 14:00:00,35.69,35.74,35.66,35.71,182400.0,31.9094,31.9541,31.8826,31.9273,182400.0
2012-01-27 14:30:00,35.7,35.72,35.61,35.63,128200.0,31.9184,31.9363,31.8379,31.8558,128200.0
2012-01-27 15:00:00,35.65,35.74,35.65,35.74,128200.0,31.8737,31.9541,31.8737,31.9541,128200.0
2012-01-27 15:30:00,35.74,35.75,35.66,35.67,401600.0,31.9541,31.9631,31.8826,31.8916,401600.0
2012-01-30 09:30:00,35.27,35.45,35.18,35.33,242800.0,31.5339,31.6949,31.4535,31.5876,242800.0
2012-01-30 10:00:00,35.33,35.38,35.19,35.19,151400.0,31.5876,31.6323,31.4624,31.4624,151400.0
2012-01-30 10:30:00,35.2,35.42,35.2,35.42,85800.0,31.4713,31.668,31.4713,31.668,85800.0
2012-01-30 11:00:00,35.43,35.55,35.42,35.48,142600.0,31.677,31.7843,31.668,31.7217,142600.0
2012-01-30 11:30:00,35.47,35.57,35.4,35.42,116000.0,31.7127,31.8022,31.6502,31.668,116000.0
2012-01-30 12:00:00,35.43,35.45,35.38,35.39,97000.0,31.677,31.6949,31.6323,31.6412,97000.0
2012-01-30 12:30:00,35.4,35.48,35.32,35.35,136400.0,31.6502,31.7217,31.5786,31.6055,136400.0
2012-01-30 13:00:00,35.36,35.36,35.27,35.35,99400.0,31.6144,31.6144,31.5339,31.6055,99400.0
2012-01-30 13:30:00,35.35,35.48,35.34,35.43,119400.0,31.6055,31.7217,31.5965,31.677,119400.0
2012-01-30 14:00:00,35.43,35.51,35.41,35.51,131800.0,31.677,31.7485,31.6591,31.7485,131800.0
2012-01-30 14:30:00,35.51,35.6,35.51,35.52,90800.0,31.7485,31.829,31.7485,31.7574,90800.0
2012-01-30 15:00:00,35.52,35.53,35.46,35.49,104800.0,31.7574,31.7664,31.7038,31.7306,104800.0
2012-01-30 15:30:00,35.49,35.54,35.43,35.49,250600.0,31.7306,31.7753,31.677,31.7306,250600.0
2012-01-31 09:30:00,35.65,35.98,35.64,35.76,392600.0,31.8737,32.1687,31.8647,31.972,392600.0
2012-01-31 10:00:00,35.77,35.8,35.49,35.76,142000.0,31.981,32.0078,31.7306,31.972,142000.0
2012-01-31 10:30:00,35.76,35.76,35.55,35.64,164000.0,31.972,31.972,31.7843,31.8647,164000.0
2012-01-31 11:00:00,35.63,35.7,35.51,35.6,150400.0,31.8558,31.9184,31.7485,31.829,150400.0
2012-01-31 11:30:00,35.6,35.66,35.53,35.63,133000.0,31.829,31.8826,31.7664,31.8558,133000.0
2012-01-31 12:00:00,35.63,35.69,35.6,35.66,118000.0,31.8558,31.9094,31.829,31.8826,118000.0
2012-01-31 12:30:00,35.66,35.68,35.63,35.66,122400.0,31.8826,31.9005,31.8558,31.8826,122400.0
2012-01-31 13:00:00,35.66,35.77,35.66,35.77,83000.0,31.8826,31.981,31.8826,31.981,83000.0
2012-01-31 13:30:00,35.77,35.77,35.68,35.7,87000.0,31.981,31.981,31.9005,31.9184,87000.0
2012-01-31 14:00:00,35.7,35.91,35.68,35.88,177400.0,31.9184,32.1061,31.9005,32.0793,177400.0
2012-01-31 14:30:00,35.88,35.9,35.77,35.87,126600.0,32.0793,32.0972,31.981,32.0704,126600.0
2012-01-31 15:00:00,35.87,35.93,35.8,35.93,180000.0,32.0704,32.124,32.0078,32.124,180000.0
2012-01-31 15:30:00,35.92,35.93,35.82,35.88,437800.0,32.1151,32.124,32.0257,32.0793,437800.0
2012-02-01 09:30:00,36.34,36.34,36.07,36.26,441400.0,32.4906,32.4906,32.2492,32.4191,441400.0
2012-02-01 10:00:00,36.24,36.43,36.13,36.38,204800.0,32.4012,32.5711,32.3028,32.5264,204800.0
2012-02-01 10:30:00,36.39,36.6,36.37,36.59,242400.0,32.5353,32.723,32.5174,32.7141,242400.0
2012-02-01 11:00:00,36.6,36.62,36.51,36.59,246000.0,32.723,32.7409,32.6426,32.7141,246000.0
2012-02-01 11:30:00,36.59,36.68,36.58,36.65,202800.0,32.7141,32.7946,32.7052,32.7678,202800.0
2012-02-01 12:00:00,36.65,36.68,36.61,36.66,159600.0,32.7678,32.7946,32.732,32.7767,159600.0
2012-02-01 12:30:00,36.66,36.67,36.6,36.62,282000.0,32.7767,32.7856,32.723,32.7409,282000.0
2012-02-01 13:00:00,36.62,36.65,36.57,36.62,145400.0,32.7409,32.7678,32.6962,32.7409,145400.0
2012-02-01 13:30:00,36.62,36.64,36.57,36.58,131800.0,32.7409,32.7588,32.6962,32.7052,131800.0
2012-02-01 14:00:00,36.59,36.6,36.52,36.52,194200.0,32.7141,32.723,32.6515,32.6515,194200.0
2012-02-01 14:30:00,36.52,36.56,36.46,36.56,580400.0,32.6515,32.6873,32.5979,32.6873,580400.0
2012-02-01 15:00:00,36.56,36.67,36.55,36.63,601800.0,32.6873,32.7856,32.6783,32.7499,601800.0
2012-02-01 15:30:00,36.63,36.7,36.45,36.5,922200.0,32.7499,32.8125,32.5889,32.6336,922200.0
2012-02-02 09:30:00,36.59,36.74,36.33,36.52,258400.0,32.7141,32.8482,32.4816,32.6515,258400.0
2012-02-02 10:00:00,36.54,36.69,36.51,36.67,170000.0,32.6694,32.8035,32.6426,32.7856,170000.0
2012-02-02 10:30:00,36.67,36.83,36.65,36.66,283400.0,32.7856,32.9287,32.7678,32.7767,283400.0
2012-02-02 11:00:00,36.66,36.71,36.53,36.57,161600.0,32.7767,32.8214,32.6605,32.6962,161600.0
2012-02-02 11:30:00,36.57,36.59,36.48,36.54,132200.0,32.6962,32.7141,32.6158,32.6694,132200.0
2012-02-02 12:00:00,36.53,36.55,36.43,36.43,209400.0,32.6605,32.6783,32.5711,32.5711,209400.0
2012-02-02 12:30:00,36.43,36.43,36.22,36.28,153600.0,32.5711,32.5711,32.3833,32.4369,153600.0
2012-02-02 13:00:00,36.28,36.35,36.28,36.32,135200.0,32.4369,32.4995,32.4369,32.4727,135200.0
2012-02-02 13:30:00,36.32,36.33,36.27,36.29,158000.0,32.4727,32.4816,32.428,32.4459,158000.0
2012-02-02 14:00:00,36.29,36.33,36.22,36.22,154800.0,32.4459,32.4816,32.3833,32.3833,154800.0
2012-02-02 14:30:00,36.22,36.32,36.22,36.27,223400.0,32.3833,32.4727,32.3833,32.428,223400.0
2012-02-02 15:00:00,36.27,36.31,36.24,36.29,169800.0,32.428,32.4638,32.4012,32.4459,169800.0
2012-02-02 15:30:00,36.3,36.34,36.26,36.31,465800.0,32.4548,32.4906,32.4191,32.4638,465800.0
2012-02-03 09:30:00,36.8,36.9,36.7,36.88,328800.0,32.9019,32.9913,32.8125,32.9734,328800.0
2012-02-03 10:00:00,36.9,36.99,36.8,36.96,353200.0,32.9913,33.0717,32.9019,33.0449,353200.0
2012-02-03 10:30:00,36.97,37.1,36.96,36.97,113800.0,33.0539,33.1701,33.0449,33.0539,113800.0
2012-02-03 11:00:00,36.97,36.98,36.78,36.82,127800.0,33.0539,33.0628,32.884,32.9197,127800.0
2012-02-03 11:30:00,36.82,36.87,36.77,36.82,184600.0,32.9197,32.9644,32.875,32.9197,184600.0
2012-02-03 12:00:00,36.81,36.87,36.78,36.84,173800.0,32.9108,32.9644,32.884,32.9376,173800.0
2012-02-03 12:30:00,36.84,36.88,36.79,36.81,220000.0,32.9376,32.9734,32.8929,32.9108,220000.0
2012-02-03 13:00:00,36.83,36.87,36.79,36.79,119400.0,32.9287,32.9644,32.8929,32.8929,119400.0
2012-02-03 13:30:00,36.79,36.79,36.68,36.73,148400.0,32.8929,32.8929,32.7946,32.8393,148400.0
2012-02-03 14:00:00,36.72,36.75,36.66,36.67,229800.0,32.8303,32.8572,32.7767,32.7856,229800.0
2012-02-03 14:30:00,36.67,36.75,36.67,36.74,240200.0,32.7856,32.8572,32.7856,32.8482,240200.0
2012-02-03 15:00:00,36.75,36.75,36.62,36.65,307600.0,32.8572,32.8572,32.7409,32.7678,307600.0
2012-02-03 15:30:00,36.65,36.7,36.62,36.67,503400.0,32.7678,32.8125,32.7409,32.7856,503400.0
2012-02-06 09:30:00,36.38,36.55,36.32,36.46,572800.0,32.5264,32.6783,32.4727,32.5979,572800.0
2012-02-06 10:00:00,36.47,36.51,36.38,36.38,281000.0,32.6068,32.6426,32.5264,32.5264,281000.0
2012-02-06 10:30:00,36.38,36.39,36.23,36.34,353400.0,32.5264,32.5353,32.3922,32.4906,353400.0
2012-02-06 11:00:00,36.34,36.39,36.24,36.35,203600.0,32.4906,32.5353,32.4012,32.4995,203600.0
2012-02-06 11:30:00,36.35,36.35,36.24,36.24,342800.0,32.4995,32.4995,32.4012,32.4012,342800.0
2012-02-06 12:00:00,36.25,36.26,36.16,36.17,259200.0,32.4101,32.4191,32.3297,32.3386,259200.0
2012-02-06 12:30:00,36.16,36.23,36.16,36.18,323200.0,32.3297,32.3922,32.3297,32.3475,323200.0
2012-02-06 13:00:00,36.18,36.22,36.16,36.19,240000.0,32.3475,32.3833,32.3297,32.3565,240000.0
2012-02-06 13:30:00,36.19,36.21,36.05,36.08,374400.0,32.3565,32.3744,32.2313,32.2581,374400.0
2012-02-06 14:00:00,36.09,36.15,36.05,36.14,260400.0,32.2671,32.3207,32.2313,32.3118,260400.0
2012-02-06 14:30:00,36.15,36.18,36.03,36.05,244200.0,32.3207,32.3475,32.2134,32.2313,244200.0
2012-02-06 15:00:00,36.06,36.17,36.04,36.13,356400.0,32.2402,32.3386,32.2224,32.3028,356400.0
2012-02-06 15:30:00,36.13,36.19,36.12,36.19,801600.0,32.3028,32.3565,32.2939,32.3565,801600.0
2012-02-07 09:30:00,36.29,36.29,35.49,35.73,792600.0,32.4459,32.4459,31.7306,31.9452,792600.0
2012-02-07 10:00:00,35.73,35.89,35.69,35.85,663600.0,31.9452,32.0883,31.9094,32.0525,663600.0
2012-02-07 10:30:00,35.85,36.46,35.85,36.45,318800.0,32.0525,32.5979,32.0525,32.5889,318800.0
2012-02-07 11:00:00,36.46,36.55,36.36,36.45,353400.0,32.5979,32.6783,32.5085,32.5889,353400.0
2012-02-07 11:30:00,36.44,36.44,36.26,36.27,248600.0,32.58,32.58,32.4191,32.428,248600.0
2012-02-07 12:00:00,36.27,36.34,36.18,36.21,296200.0,32.428,32.4906,32.3475,32.3744,296200.0
2012-02-07 12:30:00,36.2,36.36,36.19,36.35,197800.0,32.3654,32.5085,32.3565,32.4995,197800.0
2012-02-07 13:00:00,36.35,36.35,36.25,36.32,170800.0,32.4995,32.4995,32.4101,32.4727,170800.0
2012-02-07 13:30:00,36.31,36.32,36.22,36.27,308600.0,32.4638,32.4727,32.3833,32.428,308600.0
2012-02-07 14:00:00,36.27,36.3,36.09,36.1,295600.0,32.428,32.4548,32.2671,32.276,295600.0
2012-02-07 14:30:00,36.1,36.16,36.02,36.04,306000.0,32.276,32.3297,32.2045,32.2224,306000.0
2012-02-07 15:00:00,36.04,36.13,36.01,36.13,467000.0,32.2224,32.3028,32.1955,32.3028,467000.0
2012-02-07 15:30:00,36.13,36.13,35.92,36.01,1545000.0,32.3028,32.3028,32.1151,32.1955,1545000.0
2012-02-08 09:30:00,34.96,35.33,34.83,35.14,2610800.0,31.2568,31.5876,31.1405,31.4177,2610800.0
2012-02-08 10:00:00,35.13,36.34,35.07,35.78,2744600.0,31.4088,32.4906,31.3551,31.9899,2744600.0
2012-02-08 10:30:00,35.77,35.84,35.43,35.65,878200.0,31.981,32.0436,31.677,31.8737,878200.0
2012-02-08 11:00:00,35.65,35.74,35.16,35.23,965400.0,31.8737,31.9541,31.4356,31.4982,965400.0
2012-02-08 11:30:00,35.23,35.36,35.12,35.27,518800.0,31.4982,31.6144,31.3998,31.5339,518800.0
2012-02-08 12:00:00,35.27,35.47,35.17,35.19,347600.0,31.5339,31.7127,31.4445,31.4624,347600.0
2012-02-08 12:30:00,35.2,35.27,35.1,35.26,220200.0,31.4713,31.5339,31.3819,31.525,220200.0
2012-02-08 13:00:00,35.26,35.27,35.1,35.1,204400.0,31.525,31.5339,31.3819,31.3819,204400.0
2012-02-08 13:30:00,35.1,35.19,35.0,35.03,309600.0,31.3819,31.4624,31.2925,31.3194,309600.0
2012-02-08 14:00:00,35.04,35.21,35.02,35.18,829800.0,31.3283,31.4803,31.3104,31.4535,829800.0
2012-02-08 14:30:00,35.18,35.28,35.13,35.26,355000.0,31.4535,31.5429,31.4088,31.525,355000.0
2012-02-08 15:00:00,35.25,35.3,35.15,35.21,454800.0,31.516,31.5608,31.4266,31.4803,454800.0
2012-02-08 15:30:00,35.21,35.46,35.2,35.38,1529400.0,31.4803,31.7038,31.4713,31.6323,1529400.0
2012-02-09 09:30:00,35.49,35.77,35.22,35.71,595800.0,31.7306,31.981,31.4892,31.9273,595800.0
2012-02-09 10:00:00,35.72,35.85,35.66,35.67,762000.0,31.9363,32.0525,31.8826,31.8916,762000.0
2012-02-09 10:30:00,35.67,35.68,35.45,35.45,305200.0,31.8916,31.9005,31.6949,31.6949,305200.0
2012-02-09 11:00:00,35.45,35.47,35.24,35.29,307400.0,31.6949,31.7127,31.5071,31.5518,307400.0
2012-02-09 11:30:00,35.3,35.39,35.26,35.38,191400.0,31.5608,31.6412,31.525,31.6323,191400.0
2012-02-09 12:00:00,35.39,35.47,35.38,35.4,204800.0,31.6412,31.7127,31.6323,31.6502,204800.0
2012-02-09 12:30:00,35.41,35.46,35.39,35.45,168000.0,31.6591,31.7038,31.6412,31.6949,168000.0
2012-02-09 13:00:00,35.45,35.46,35.38,35.4,292200.0,31.6949,31.7038,31.6323,31.6502,292200.0
2012-02-09 13:30:00,35.41,35.43,35.3,35.35,245800.0,31.6591,31.677,31.5608,31.6055,245800.0
2012-02-09 14:00:00,35.35,35.45,35.35,35.43,223400.0,31.6055,31.6949,31.6055,31.677,223400.0
2012-02-09 14:30:00,35.43,35.44,35.31,35.31,190000.0,31.677,31.6859,31.5697,31.5697,190000.0
2012-02-09 15:00:00,35.31,35.33,35.15,35.23,488400.0,31.5697,31.5876,31.4266,31.4982,488400.0
2012-02-09 15:30:00,35.23,35.4,35.23,35.33,883000.0,31.4982,31.6502,31.4982,31.5876,883000.0
2012-02-10 09:30:00,35.15,35.22,34.81,34.81,1359400.0,31.4266,31.4892,31.1227,31.1227,1359400.0
2012-02-10 10:00:00,34.81,35.03,34.8,35.0,370000.0,31.1227,31.3194,31.1137,31.2925,370000.0
2012-02-10 10:30:00,34.99,35.07,34.97,35.07,403000.0,31.2836,31.3551,31.2657,31.3551,403000.0
2012-02-10 11:00:00,35.07,35.1,34.99,35.01,284600.0,31.3551,31.3819,31.2836,31.3015,284600.0
2012-02-10 11:30:00,35.01,35.06,35.0,35.02,172000.0,31.3015,31.3462,31.2925,31.3104,172000.0
2012-02-10 12:00:00,35.02,35.06,34.98,34.99,599200.0,31.3104,31.3462,31.2747,31.2836,599200.0
2012-02-10 12:30:00,34.99,35.01,34.95,34.97,172200.0,31.2836,31.3015,31.2478,31.2657,172200.0
2012-02-10 13:00:00,34.97,34.98,34.94,34.94,94600.0,31.2657,31.2747,31.2389,31.2389,94600.0
2012-02-10 13:30:00,34.92,34.95,34.87,34.92,219000.0,31.221,31.2478,31.1763,31.221,219000.0
2012-02-10 14:00:00,34.92,34.95,34.92,34.94,175600.0,31.221,31.2478,31.221,31.2389,175600.0
2012-02-10 14:30:00,34.95,34.96,34.92,34.95,220800.0,31.2478,31.2568,31.221,31.2478,220800.0
2012-02-10 15:00:00,34.95,34.99,34.88,34.99,303800.0,31.2478,31.2836,31.1852,31.2836,303800.0
2012-02-10 15:30:00,35.0,35.05,34.97,35.03,724800.0,31.2925,31.3372,31.2657,31.3194,724800.0
2012-02-13 09:30:00,35.19,35.3,35.01,35.23,462400.0,31.4624,31.5608,31.3015,31.4982,462400.0
2012-02-13 10:00:00,35.24,35.3,35.16,35.19,208400.0,31.5071,31.5608,31.4356,31.4624,208400.0
2012-02-13 10:30:00,35.19,35.22,35.13,35.19,163200.0,31.4624,31.4892,31.4088,31.4624,163200.0
2012-02-13 11:00:00,35.19,35.23,35.15,35.22,341200.0,31.4624,31.4982,31.4266,31.4892,341200.0
2012-02-13 11:30:00,35.21,35.46,35.21,35.41,384400.0,31.4803,31.7038,31.4803,31.6591,384400.0
2012-02-13 12:00:00,35.41,35.45,35.32,35.32,169000.0,31.6591,31.6949,31.5786,31.5786,169000.0
2012-02-13 12:30:00,35.31,35.37,35.25,35.32,237000.0,31.5697,31.6233,31.516,31.5786,237000.0
2012-02-13 13:00:00,35.32,35.37,35.3,35.31,117200.0,31.5786,31.6233,31.5608,31.5697,117200.0
2012-02-13 13:30:00,35.31,35.35,35.3,35.33,129200.0,31.5697,31.6055,31.5608,31.5876,129200.0
2012-02-13 14:00:00,35.32,35.34,35.29,35.29,157800.0,31.5786,31.5965,31.5518,31.5518,157800.0
2012-02-13 14:30:00,35.29,35.34,35.27,35.33,167400.0,31.5518,31.5965,31.5339,31.5876,167400.0
2012-02-13 15:00:00,35.33,35.35,35.3,35.33,201400.0,31.5876,31.6055,31.5608,31.5876,201400.0
2012-02-13 15:30:00,35.33,35.35,35.29,35.32,493600.0,31.5876,31.6055,31.5518,31.5786,493600.0
2012-02-14 09:30:00,35.31,35.31,35.01,35.16,304800.0,31.5697,31.5697,31.3015,31.4356,304800.0
2012-02-14 10:00:00,35.15,35.23,35.08,35.2,204800.0,31.4266,31.4982,31.3641,31.4713,204800.0
2012-02-14 10:30:00,35.2,35.23,35.08,35.12,117200.0,31.4713,31.4982,31.3641,31.3998,117200.0
2012-02-14 11:00:00,35.13,35.25,35.1,35.24,162600.0,31.4088,31.516,31.3819,31.5071,162600.0
2012-02-14 11:30:00,35.24,35.29,35.19,35.22,134000.0,31.5071,31.5518,31.4624,31.4892,134000.0
2012-02-14 12:00:00,35.23,35.25,35.09,35.13,126800.0,31.4982,31.516,31.373,31.4088,126800.0
2012-02-14 12:30:00,35.13,35.14,35.06,35.06,162000.0,31.4088,31.4177,31.3462,31.3462,162000.0
2012-02-14 13:00:00,35.06,35.16,35.04,35.12,183800.0,31.3462,31.4356,31.3283,31.3998,183800.0
2012-02-14 13:30:00,35.12,35.23,35.12,35.15,150200.0,31.3998,31.4982,31.3998,31.4266,150200.0
2012-02-14 14:00:00,35.15,35.17,34.95,34.95,193400.0,31.4266,31.4445,31.2478,31.2478,193400.0
2012-02-14 14:30:00,34.96,35.03,34.9,34.99,302600.0,31.2568,31.3194,31.2031,31.2836,302600.0
2012-02-14 15:00:00,34.99,35.05,34.97,35.05,228000.0,31.2836,31.3372,31.2657,31.3372,228000.0
2012-02-14 15:30:00,35.04,35.39,35.02,35.38,948800.0,31.3283,31.6412,31.3104,31.6323,948800.0
2012-02-15 09:30:00,35.51,35.63,35.15,35.21,780000.0,31.7485,31.8558,31.4266,31.4803,780000.0
2012-02-15 10:00:00,35.21,35.35,35.05,35.24,444400.0,31.4803,31.6055,31.3372,31.5071,444400.0
2012-02-15 10:30:00,35.25,35.34,35.09,35.09,431400.0,31.516,31.5965,31.373,31.373,431400.0
2012-02-15 11:00:00,35.1,35.38,35.09,35.36,396800.0,31.3819,31.6323,31.373,31.6144,396800.0
2012-02-15 11:30:00,35.37,35.62,35.35,35.62,373800.0,31.6233,31.8469,31.6055,31.8469,373800.0
2012-02-15 12:00:00,35.62,35.73,35.6,35.71,517600.0,31.8469,31.9452,31.829,31.9273,517600.0
2012-02-15 12:30:00,35.71,35.78,35.49,35.52,550000.0,31.9273,31.9899,31.7306,31.7574,550000.0
2012-02-15 13:00:00,35.52,35.71,35.4,35.59,309400.0,31.7574,31.9273,31.6502,31.82,309400.0
2012-02-15 13:30:00,35.59,35.65,35.44,35.64,217200.0,31.82,31.8737,31.6859,31.8647,217200.0
2012-02-15 14:00:00,35.64,35.7,35.42,35.54,242200.0,31.8647,31.9184,31.668,31.7753,242200.0
2012-02-15 14:30:00,35.54,35.63,35.48,35.5,342400.0,31.7753,31.8558,31.7217,31.7396,342400.0
2012-02-15 15:00:00,35.49,35.5,35.27,35.37,437400.0,31.7306,31.7396,31.5339,31.6233,437400.0
2012-02-15 15:30:00,35.38,35.51,35.32,35.36,580200.0,31.6323,31.7485,31.5786,31.6144,580200.0
2012-02-16 09:30:00,35.3,35.89,35.3,35.75,318600.0,31.5608,32.0883,31.5608,31.9631,318600.0
2012-02-16 10:00:00,35.77,35.92,35.69,35.75,228000.0,31.981,32.1151,31.9094,31.9631,228000.0
2012-02-16 10:30:00,35.76,35.76,35.57,35.58,135400.0,31.972,31.972,31.8022,31.8111,135400.0
2012-02-16 11:00:00,35.6,35.67,35.56,35.6,209600.0,31.829,31.8916,31.7932,31.829,209600.0
2012-02-16 11:30:00,35.61,35.81,35.58,35.77,182000.0,31.8379,32.0167,31.8111,31.981,182000.0
2012-02-16 12:00:00,35.77,35.9,35.76,35.82,196000.0,31.981,32.0972,31.972,32.0257,196000.0
2012-02-16 12:30:00,35.83,35.88,35.8,35.88,115000.0,32.0346,32.0793,32.0078,32.0793,115000.0
2012-02-16 13:00:00,35.88,35.98,35.86,35.95,148400.0,32.0793,32.1687,32.0614,32.1419,148400.0
2012-02-16 13:30:00,35.95,36.0,35.93,35.95,227600.0,32.1419,32.1866,32.124,32.1419,227600.0
2012-02-16 14:00:00,35.94,36.0,35.92,35.99,169800.0,32.133,32.1866,32.1151,32.1777,169800.0
2012-02-16 14:30:00,36.0,36.0,35.91,35.94,232800.0,32.1866,32.1866,32.1061,32.133,232800.0
2012-02-16 15:00:00,35.93,35.99,35.93,35.99,181000.0,32.124,32.1777,32.124,32.1777,181000.0
2012-02-16 15:30:00,35.99,36.03,35.96,36.0,608600.0,32.1777,32.2134,32.1508,32.1866,608600.0
2012-02-17 09:30:00,35.99,36.16,35.71,35.72,998200.0,32.1777,32.3297,31.9273,31.9363,998200.0
2012-02-17 10:00:00,35.71,35.77,35.59,35.65,211800.0,31.9273,31.981,31.82,31.8737,211800.0
2012-02-17 10:30:00,35.65,35.7,35.63,35.66,256000.0,31.8737,31.9184,31.8558,31.8826,256000.0
2012-02-17 11:00:00,35.65,35.66,35.55,35.56,453600.0,31.8737,31.8826,31.7843,31.7932,453600.0
2012-02-17 11:30:00,35.56,35.56,35.41,35.42,215800.0,31.7932,31.7932,31.6591,31.668,215800.0
2012-02-17 12:00:00,35.42,35.5,35.38,35.5,149800.0,31.668,31.7396,31.6323,31.7396,149800.0
2012-02-17 12:30:00,35.49,35.49,35.37,35.38,113600.0,31.7306,31.7306,31.6233,31.6323,113600.0
2012-02-17 13:00:00,35.38,35.46,35.34,35.46,149800.0,31.6323,31.7038,31.5965,31.7038,149800.0
2012-02-17 13:30:00,35.46,35.47,35.39,35.44,191000.0,31.7038,31.7127,31.6412,31.6859,191000.0
2012-02-17 14:00:00,35.44,35.49,35.44,35.49,178600.0,31.6859,31.7306,31.6859,31.7306,178600.0
2012-02-17 14:30:00,35.49,35.61,35.47,35.57,262400.0,31.7306,31.8379,31.7127,31.8022,262400.0
2012-02-17 15:00:00,35.58,35.58,35.46,35.52,315600.0,31.8111,31.8111,31.7038,31.7574,315600.0
2012-02-17 15:30:00,35.52,35.59,35.5,35.54,831800.0,31.7574,31.82,31.7396,31.7753,831800.0
2012-02-21 09:30:00,35.65,35.66,35.44,35.57,548800.0,31.8737,31.8826,31.6859,31.8022,548800.0
2012-02-21 10:00:00,35.56,35.63,35.52,35.63,253800.0,31.7932,31.8558,31.7574,31.8558,253800.0
2012-02-21 10:30:00,35.63,35.71,35.63,35.66,269200.0,31.8558,31.9273,31.8558,31.8826,269200.0
2012-02-21 11:00:00,35.67,35.74,35.65,35.74,149800.0,31.8916,31.9541,31.8737,31.9541,149800.0
2012-02-21 11:30:00,35.74,35.74,35.71,35.74,110800.0,31.9541,31.9541,31.9273,31.9541,110800.0
2012-02-21 12:00:00,35.74,35.79,35.6,35.6,151400.0,31.9541,31.9988,31.829,31.829,151400.0
2012-02-21 12:30:00,35.6,35.66,35.58,35.64,98000.0,31.829,31.8826,31.8111,31.8647,98000.0
2012-02-21 13:00:00,35.63,35.69,35.6,35.68,65000.0,31.8558,31.9094,31.829,31.9005,65000.0
2012-02-21 13:30:00,35.68,35.7,35.54,35.58,111400.0,31.9005,31.9184,31.7753,31.8111,111400.0
2012-02-21 14:00:00,35.58,35.58,35.37,35.4,183600.0,31.8111,31.8111,31.6233,31.6502,183600.0
2012-02-21 14:30:00,35.4,35.41,35.29,35.38,190000.0,31.6502,31.6591,31.5518,31.6323,190000.0
2012-02-21 15:00:00,35.39,35.43,35.26,35.29,379800.0,31.6412,31.677,31.525,31.5518,379800.0
2012-02-21 15:30:00,35.29,35.37,35.25,35.31,761800.0,31.5518,31.6233,31.516,31.5697,761800.0
2012-02-22 09:30:00,35.23,35.56,35.22,35.51,228200.0,31.4982,31.7932,31.4892,31.7485,228200.0
2012-02-22 10:00:00,35.49,35.61,35.43,35.49,227000.0,31.7306,31.8379,31.677,31.7306,227000.0
2012-02-22 10:30:00,35.48,35.52,35.44,35.47,153200.0,31.7217,31.7574,31.6859,31.7127,153200.0
2012-02-22 11:00:00,35.48,35.54,35.44,35.49,151000.0,31.7217,31.7753,31.6859,31.7306,151000.0
2012-02-22 11:30:00,35.5,35.53,35.44,35.49,102800.0,31.7396,31.7664,31.6859,31.7306,102800.0
2012-02-22 12:00:00,35.49,35.49,35.43,35.48,121800.0,31.7306,31.7306,31.677,31.7217,121800.0
2012-02-22 12:30:00,35.48,35.5,35.45,35.49,85400.0,31.7217,31.7396,31.6949,31.7306,85400.0
2012-02-22 13:00:00,35.48,35.64,35.47,35.6,94400.0,31.7217,31.8647,31.7127,31.829,94400.0
2012-02-22 13:30:00,35.59,35.68,35.56,35.67,107400.0,31.82,31.9005,31.7932,31.8916,107400.0
2012-02-22 14:00:00,35.67,35.69,35.63,35.63,355000.0,31.8916,31.9094,31.8558,31.8558,355000.0
2012-02-22 14:30:00,35.63,35.64,35.54,35.54,140000.0,31.8558,31.8647,31.7753,31.7753,140000.0
2012-02-22 15:00:00,35.53,35.63,35.52,35.57,204600.0,31.7664,31.8558,31.7574,31.8022,204600.0
2012-02-22 15:30:00,35.57,35.62,35.5,35.57,488200.0,31.8022,31.8469,31.7396,31.8022,488200.0
2012-02-23 09:30:00,35.5,35.54,35.2,35.29,332200.0,31.7396,31.7753,31.4713,31.5518,332200.0
2012-02-23 10:00:00,35.28,35.4,35.26,35.31,286800.0,31.5429,31.6502,31.525,31.5697,286800.0
2012-02-23 10:30:00,35.32,35.38,35.26,35.38,360600.0,31.5786,31.6323,31.525,31.6323,360600.0
2012-02-23 11:00:00,35.38,35.46,35.3,35.33,365600.0,31.6323,31.7038,31.5608,31.5876,365600.0
2012-02-23 11:30:00,35.34,35.35,35.24,35.24,210000.0,31.5965,31.6055,31.5071,31.5071,210000.0
2012-02-23 12:00:00,35.24,35.26,35.1,35.26,226600.0,31.5071,31.525,31.3819,31.525,226600.0
2012-02-23 12:30:00,35.26,35.33,35.19,35.19,147600.0,31.525,31.5876,31.4624,31.4624,147600.0
2012-02-23 13:00:00,35.2,35.24,35.17,35.23,201800.0,31.4713,31.5071,31.4445,31.4982,201800.0
2012-02-23 13:30:00,35.23,35.23,35.13,35.15,308000.0,31.4982,31.4982,31.4088,31.4266,308000.0
2012-02-23 14:00:00,35.15,35.2,35.11,35.2,279800.0,31.4266,31.4713,31.3909,31.4713,279800.0
2012-02-23 14:30:00,35.2,35.26,35.12,35.13,268000.0,31.4713,31.525,31.3998,31.4088,268000.0
2012-02-23 15:00:00,35.13,35.4,35.13,35.34,447000.0,31.4088,31.6502,31.4088,31.5965,447000.0
2012-02-23 15:30:00,35.35,35.36,35.29,35.31,540400.0,31.6055,31.6144,31.5518,31.5697,540400.0
2012-02-24 09:30:00,35.51,35.88,35.49,35.77,908600.0,31.7485,32.0793,31.7306,31.981,908600.0
2012-02-24 10:00:00,35.77,35.88,35.77,35.85,393200.0,31.981,32.0793,31.981,32.0525,393200.0
2012-02-24 10:30:00,35.85,35.98,35.85,35.94,351400.0,32.0525,32.1687,32.0525,32.133,351400.0
2012-02-24 11:00:00,35.94,36.02,35.94,36.0,369400.0,32.133,32.2045,32.133,32.1866,369400.0
2012-02-24 11:30:00,35.99,36.09,35.98,36.09,211400.0,32.1777,32.2671,32.1687,32.2671,211400.0
2012-02-24 12:00:00,36.09,36.1,36.04,36.1,244000.0,32.2671,32.276,32.2224,32.276,244000.0
2012-02-24 12:30:00,36.1,36.16,36.06,36.11,152600.0,32.276,32.3297,32.2402,32.285,152600.0
2012-02-24 13:00:00,36.11,36.14,36.05,36.06,147400.0,32.285,32.3118,32.2313,32.2402,147400.0
2012-02-24 13:30:00,36.06,36.1,36.04,36.1,157200.0,32.2402,32.276,32.2224,32.276,157200.0
2012-02-24 14:00:00,36.1,36.13,35.99,36.03,242600.0,32.276,32.3028,32.1777,32.2134,242600.0
2012-02-24 14:30:00,36.02,36.09,35.99,36.09,280200.0,32.2045,32.2671,32.1777,32.2671,280200.0
2012-02-24 15:00:00,36.1,36.12,36.08,36.1,186800.0,32.276,32.2939,32.2581,32.276,186800.0
2012-02-24 15:30:00,36.1,36.13,36.02,36.09,567400.0,32.276,32.3028,32.2045,32.2671,567400.0
2012-02-27 09:30:00,35.8,35.85,35.62,35.74,380400.0,32.0078,32.0525,31.8469,31.9541,380400.0
2012-02-27 10:00:00,35.75,35.85,35.72,35.82,214400.0,31.9631,32.0525,31.9363,32.0257,214400.0
2012-02-27 10:30:00,35.82,35.94,35.8,35.93,205600.0,32.0257,32.133,32.0078,32.124,205600.0
2012-02-27 11:00:00,35.93,36.12,35.91,36.1,238600.0,32.124,32.2939,32.1061,32.276,238600.0
2012-02-27 11:30:00,36.1,36.14,36.02,36.13,179600.0,32.276,32.3118,32.2045,32.3028,179600.0
2012-02-27 12:00:00,36.14,36.17,36.07,36.14,114400.0,32.3118,32.3386,32.2492,32.3118,114400.0
2012-02-27 12:30:00,36.14,36.19,36.1,36.15,93600.0,32.3118,32.3565,32.276,32.3207,93600.0
2012-02-27 13:00:00,36.15,36.16,36.07,36.13,97000.0,32.3207,32.3297,32.2492,32.3028,97000.0
2012-02-27 13:30:00,36.13,36.13,36.03,36.04,92200.0,32.3028,32.3028,32.2134,32.2224,92200.0
2012-02-27 14:00:00,36.04,36.14,36.04,36.09,108800.0,32.2224,32.3118,32.2224,32.2671,108800.0
2012-02-27 14:30:00,36.09,36.09,36.04,36.09,129400.0,32.2671,32.2671,32.2224,32.2671,129400.0
2012-02-27 15:00:00,36.08,36.14,35.99,36.02,238400.0,32.2581,32.3118,32.1777,32.2045,238400.0
2012-02-27 15:30:00,36.03,36.1,35.99,36.0,506200.0,32.2134,32.276,32.1777,32.1866,506200.0
2012-02-28 09:30:00,36.22,36.23,35.83,35.93,369200.0,32.3833,32.3922,32.0346,32.124,369200.0
2012-02-28 10:00:00,35.93,36.07,35.81,35.88,291800.0,32.124,32.2492,32.0167,32.0793,291800.0
2012-02-28 10:30:00,35.89,36.02,35.87,35.93,210600.0,32.0883,32.2045,32.0704,32.124,210600.0
2012-02-28 11:00:00,35.94,35.99,35.88,35.9,239600.0,32.133,32.1777,32.0793,32.0972,239600.0
2012-02-28 11:30:00,35.9,35.93,35.81,35.83,100200.0,32.0972,32.124,32.0167,32.0346,100200.0
2012-02-28 12:00:00,35.83,35.83,35.72,35.77,125000.0,32.0346,32.0346,31.9363,31.981,125000.0
2012-02-28 12:30:00,35.77,35.83,35.76,35.81,92400.0,31.981,32.0346,31.972,32.0167,92400.0
2012-02-28 13:00:00,35.82,35.86,35.8,35.82,94200.0,32.0257,32.0614,32.0078,32.0257,94200.0
2012-02-28 13:30:00,35.81,35.82,35.69,35.75,176800.0,32.0167,32.0257,31.9094,31.9631,176800.0
2012-02-28 14:00:00,35.75,35.75,35.62,35.69,201000.0,31.9631,31.9631,31.8469,31.9094,201000.0
2012-02-28 14:30:00,35.69,35.73,35.65,35.67,177800.0,31.9094,31.9452,31.8737,31.8916,177800.0
2012-02-28 15:00:00,35.67,35.8,35.63,35.78,274800.0,31.8916,32.0078,31.8558,31.9899,274800.0
2012-02-28 15:30:00,35.78,35.81,35.76,35.79,370000.0,31.9899,32.0167,31.972,31.9988,370000.0
2012-02-29 09:30:00,35.84,35.9,35.64,35.72,368400.0,32.0436,32.0972,31.8647,31.9363,368400.0
2012-02-29 10:00:00,35.72,35.79,35.68,35.7,258800.0,31.9363,31.9988,31.9005,31.9184,258800.0
2012-02-29 10:30:00,35.7,35.76,35.61,35.73,253200.0,31.9184,31.972,31.8379,31.9452,253200.0
2012-02-29 11:00:00,35.73,35.75,35.56,35.56,153000.0,31.9452,31.9631,31.7932,31.7932,153000.0
2012-02-29 11:30:00,35.55,35.74,35.53,35.7,169600.0,31.7843,31.9541,31.7664,31.9184,169600.0
2012-02-29 12:00:00,35.7,35.74,35.62,35.66,130200.0,31.9184,31.9541,31.8469,31.8826,130200.0
2012-02-29 12:30:00,35.65,35.68,35.52,35.56,64800.0,31.8737,31.9005,31.7574,31.7932,64800.0
2012-02-29 13:00:00,35.57,35.65,35.54,35.58,67400.0,31.8022,31.8737,31.7753,31.8111,67400.0
2012-02-29 13:30:00,35.58,35.63,35.56,35.63,74600.0,31.8111,31.8558,31.7932,31.8558,74600.0
2012-02-29 14:00:00,35.62,35.67,35.55,35.61,86200.0,31.8469,31.8916,31.7843,31.8379,86200.0
2012-02-29 14:30:00,35.62,35.63,35.52,35.59,139800.0,31.8469,31.8558,31.7574,31.82,139800.0
2012-02-29 15:00:00,35.59,35.61,35.55,35.59,204400.0,31.82,31.8379,31.7843,31.82,204400.0
2012-02-29 15:30:00,35.59,35.63,35.47,35.48,656600.0,31.82,31.8558,31.7127,31.7217,656600.0
2012-03-01 09:30:00,35.73,35.75,35.51,35.7,535400.0,31.9452,31.9631,31.7485,31.9184,535400.0
2012-03-01 10:00:00,35.71,35.71,35.51,35.6,289000.0,31.9273,31.9273,31.7485,31.829,289000.0
2012-03-01 10:30:00,35.6,35.63,35.55,35.63,218200.0,31.829,31.8558,31.7843,31.8558,218200.0
2012-03-01 11:00:00,35.63,35.76,35.62,35.71,206600.0,31.8558,31.972,31.8469,31.9273,206600.0
2012-03-01 11:30:00,35.69,35.73,35.67,35.7,173000.0,31.9094,31.9452,31.8916,31.9184,173000.0
2012-03-01 12:00:00,35.69,35.75,35.69,35.75,170600.0,31.9094,31.9631,31.9094,31.9631,170600.0
2012-03-01 12:30:00,35.76,35.82,35.75,35.78,126600.0,31.972,32.0257,31.9631,31.9899,126600.0
2012-03-01 13:00:00,35.78,35.81,35.74,35.77,117400.0,31.9899,32.0167,31.9541,31.981,117400.0
2012-03-01 13:30:00,35.77,35.81,35.73,35.74,104600.0,31.981,32.0167,31.9452,31.9541,104600.0
2012-03-01 14:00:00,35.74,35.76,35.66,35.66,104200.0,31.9541,31.972,31.8826,31.8826,104200.0
2012-03-01 14:30:00,35.67,35.73,35.65,35.7,131200.0,31.8916,31.9452,31.8737,31.9184,131200.0
2012-03-01 15:00:00,35.7,35.76,35.59,35.65,304000.0,31.9184,31.972,31.82,31.8737,304000.0
2012-03-01 15:30:00,35.65,35.7,35.56,35.69,455200.0,31.8737,31.9184,31.7932,31.9094,455200.0
2012-03-02 09:30:00,35.75,35.82,35.74,35.76,301600.0,31.9631,32.0257,31.9541,31.972,301600.0
2012-03-02 10:00:00,35.76,35.82,35.75,35.78,280000.0,31.972,32.0257,31.9631,31.9899,280000.0
2012-03-02 10:30:00,35.77,35.77,35.62,35.63,377000.0,31.981,31.981,31.8469,31.8558,377000.0
2012-03-02 11:00:00,35.65,35.67,35.52,35.55,139200.0,31.8737,31.8916,31.7574,31.7843,139200.0
2012-03-02 11:30:00,35.56,35.63,35.41,35.54,153400.0,31.7932,31.8558,31.6591,31.7753,153400.0
2012-03-02 12:00:00,35.54,35.6,35.5,35.59,140400.0,31.7753,31.829,31.7396,31.82,140400.0
2012-03-02 12:30:00,35.59,35.7,35.59,35.68,110000.0,31.82,31.9184,31.82,31.9005,110000.0
2012-03-02 13:00:00,35.68,35.71,35.57,35.65,136200.0,31.9005,31.9273,31.8022,31.8737,136200.0
2012-03-02 13:30:00,35.65,35.74,35.64,35.74,121000.0,31.8737,31.9541,31.8647,31.9541,121000.0
2012-03-02 14:00:00,35.73,35.75,35.65,35.65,91800.0,31.9452,31.9631,31.8737,31.8737,91800.0
2012-03-02 14:30:00,35.66,35.69,35.62,35.68,173000.0,31.8826,31.9094,31.8469,31.9005,173000.0
2012-03-02 15:00:00,35.68,35.7,35.62,35.68,155800.0,31.9005,31.9184,31.8469,31.9005,155800.0
2012-03-02 15:30:00,35.68,35.72,35.6,35.67,352000.0,31.9005,31.9363,31.829,31.8916,352000.0
2012-03-05 09:30:00,35.5,35.7,35.48,35.67,314000.0,31.7396,31.9184,31.7217,31.8916,314000.0
2012-03-05 10:00:00,35.67,35.74,35.55,35.6,316800.0,31.8916,31.9541,31.7843,31.829,316800.0
2012-03-05 10:30:00,35.58,35.64,35.56,35.6,138400.0,31.8111,31.8647,31.7932,31.829,138400.0
2012-03-05 11:00:00,35.58,35.63,35.55,35.56,279600.0,31.8111,31.8558,31.7843,31.7932,279600.0
2012-03-05 11:30:00,35.56,35.58,35.49,35.55,207400.0,31.7932,31.8111,31.7306,31.7843,207400.0
2012-03-05 12:00:00,35.55,35.58,35.48,35.55,179800.0,31.7843,31.8111,31.7217,31.7843,179800.0
2012-03-05 12:30:00,35.54,35.6,35.51,35.58,134800.0,31.7753,31.829,31.7485,31.8111,134800.0
2012-03-05 13:00:00,35.58,35.64,35.58,35.63,158800.0,31.8111,31.8647,31.8111,31.8558,158800.0
2012-03-05 13:30:00,35.63,35.68,35.62,35.67,213800.0,31.8558,31.9005,31.8469,31.8916,213800.0
2012-03-05 14:00:00,35.67,35.69,35.62,35.66,214400.0,31.8916,31.9094,31.8469,31.8826,214400.0
2012-03-05 14:30:00,35.66,35.7,35.59,35.7,353400.0,31.8826,31.9184,31.82,31.9184,353400.0
2012-03-05 15:00:00,35.69,35.81,35.69,35.8,411600.0,31.9094,32.0167,31.9094,32.0078,411600.0
2012-03-05 15:30:00,35.81,35.81,35.71,35.74,595800.0,32.0167,32.0167,31.9273,31.9541,595800.0
2012-03-06 09:30:00,35.39,35.68,35.12,35.35,437000.0,31.6412,31.9005,31.3998,31.6055,437000.0
2012-03-06 10:00:00,35.35,35.46,35.33,35.42,302200.0,31.6055,31.7038,31.5876,31.668,302200.0
2012-03-06 10:30:00,35.42,35.48,35.27,35.34,393400.0,31.668,31.7217,31.5339,31.5965,393400.0
2012-03-06 11:00:00,35.33,35.42,35.32,35.42,260200.0,31.5876,31.668,31.5786,31.668,260200.0
2012-03-06 11:30:00,35.41,35.42,35.31,35.37,258400.0,31.6591,31.668,31.5697,31.6233,258400.0
2012-03-06 12:00:00,35.37,35.37,35.23,35.3,193400.0,31.6233,31.6233,31.4982,31.5608,193400.0
2012-03-06 12:30:00,35.29,35.41,35.29,35.31,188600.0,31.5518,31.6591,31.5518,31.5697,188600.0
2012-03-06 13:00:00,35.31,35.35,35.2,35.2,162400.0,31.5697,31.6055,31.4713,31.4713,162400.0
2012-03-06 13:30:00,35.2,35.23,35.14,35.2,202000.0,31.4713,31.4982,31.4177,31.4713,202000.0
2012-03-06 14:00:00,35.2,35.24,35.15,35.16,243000.0,31.4713,31.5071,31.4266,31.4356,243000.0
2012-03-06 14:30:00,35.16,35.18,35.08,35.12,182800.0,31.4356,31.4535,31.3641,31.3998,182800.0
2012-03-06 15:00:00,35.12,35.23,35.12,35.16,217000.0,31.3998,31.4982,31.3998,31.4356,217000.0
2012-03-06 15:30:00,35.15,35.26,35.09,35.18,553200.0,31.4266,31.525,31.373,31.4535,553200.0
2012-03-07 09:30:00,35.31,35.37,35.09,35.33,206000.0,31.5697,31.6233,31.373,31.5876,206000.0
2012-03-07 10:00:00,35.33,35.38,35.17,35.2,123800.0,31.5876,31.6323,31.4445,31.4713,123800.0
2012-03-07 10:30:00,35.21,35.25,35.12,35.18,115200.0,31.4803,31.516,31.3998,31.4535,115200.0
2012-03-07 11:00:00,35.18,35.33,35.17,35.33,97400.0,31.4535,31.5876,31.4445,31.5876,97400.0
2012-03-07 11:30:00,35.33,35.42,35.32,35.42,107200.0,31.5876,31.668,31.5786,31.668,107200.0
2012-03-07 12:00:00,35.44,35.49,35.36,35.36,118600.0,31.6859,31.7306,31.6144,31.6144,118600.0
2012-03-07 12:30:00,35.37,35.48,35.35,35.45,109400.0,31.6233,31.7217,31.6055,31.6949,109400.0
2012-03-07 13:00:00,35.45,35.49,35.4,35.46,79800.0,31.6949,31.7306,31.6502,31.7038,79800.0
2012-03-07 13:30:00,35.46,35.5,35.43,35.49,88400.0,31.7038,31.7396,31.677,31.7306,88400.0
2012-03-07 14:00:00,35.49,35.54,35.42,35.46,125200.0,31.7306,31.7753,31.668,31.7038,125200.0
2012-03-07 14:30:00,35.46,35.49,35.41,35.45,167200.0,31.7038,31.7306,31.6591,31.6949,167200.0
2012-03-07 15:00:00,35.45,35.55,35.45,35.53,225600.0,31.6949,31.7843,31.6949,31.7664,225600.0
2012-03-07 15:30:00,35.53,35.64,35.52,35.55,519600.0,31.7664,31.8647,31.7574,31.7843,519600.0
2012-03-08 09:30:00,35.89,36.33,35.72,36.23,763200.0,32.0883,32.4816,31.9363,32.3922,763200.0
2012-03-08 10:00:00,36.24,36.35,36.12,36.31,293400.0,32.4012,32.4995,32.2939,32.4638,293400.0
2012-03-08 10:30:00,36.3,36.52,36.3,36.35,358000.0,32.4548,32.6515,32.4548,32.4995,358000.0
2012-03-08 11:00:00,36.36,36.49,36.3,36.42,250600.0,32.5085,32.6247,32.4548,32.5621,250600.0
2012-03-08 11:30:00,36.42,36.44,36.29,36.31,282600.0,32.5621,32.58,32.4459,32.4638,282600.0
2012-03-08 12:00:00,36.31,36.38,36.27,36.38,148200.0,32.4638,32.5264,32.428,32.5264,148200.0
2012-03-08 12:30:00,36.38,36.41,36.33,36.34,121000.0,32.5264,32.5532,32.4816,32.4906,121000.0
2012-03-08 13:00:00,36.34,36.4,36.29,36.35,131800.0,32.4906,32.5442,32.4459,32.4995,131800.0
2012-03-08 13:30:00,36.35,36.38,36.34,36.36,121400.0,32.4995,32.5264,32.4906,32.5085,121400.0
2012-03-08 14:00:00,36.37,36.42,36.35,36.38,145000.0,32.5174,32.5621,32.4995,32.5264,145000.0
2012-03-08 14:30:00,36.38,36.49,36.38,36.44,217000.0,32.5264,32.6247,32.5264,32.58,217000.0
2012-03-08 15:00:00,36.44,36.5,36.42,36.49,191600.0,32.58,32.6336,32.5621,32.6247,191600.0
2012-03-08 15:30:00,36.49,36.5,36.42,36.43,496400.0,32.6247,32.6336,32.5621,32.5711,496400.0
2012-03-09 09:30:00,36.53,36.53,36.22,36.25,315600.0,32.6605,32.6605,32.3833,32.4101,315600.0
2012-03-09 10:00:00,36.24,36.41,36.24,36.38,284600.0,32.4012,32.5532,32.4012,32.5264,284600.0
2012-03-09 10:30:00,36.38,36.43,36.29,36.33,169200.0,32.5264,32.5711,32.4459,32.4816,169200.0
2012-03-09 11:00:00,36.34,36.35,36.26,36.28,123600.0,32.4906,32.4995,32.4191,32.4369,123600.0
2012-03-09 11:30:00,36.27,36.41,36.27,36.36,123400.0,32.428,32.5532,32.428,32.5085,123400.0
2012-03-09 12:00:00,36.36,36.38,36.34,36.35,148000.0,32.5085,32.5264,32.4906,32.4995,148000.0
2012-03-09 12:30:00,36.35,36.38,36.29,36.31,181800.0,32.4995,32.5264,32.4459,32.4638,181800.0
2012-03-09 13:00:00,36.31,36.41,36.31,36.4,145400.0,32.4638,32.5532,32.4638,32.5442,145400.0
2012-03-09 13:30:00,36.4,36.41,36.36,36.39,172800.0,32.5442,32.5532,32.5085,32.5353,172800.0
2012-03-09 14:00:00,36.39,36.4,36.36,36.38,193200.0,32.5353,32.5442,32.5085,32.5264,193200.0
2012-03-09 14:30:00,36.38,36.4,36.28,36.29,217600.0,32.5264,32.5442,32.4369,32.4459,217600.0
2012-03-09 15:00:00,36.3,36.36,36.23,36.26,320400.0,32.4548,32.5085,32.3922,32.4191,320400.0
2012-03-09 15:30:00,36.27,36.36,36.23,36.35,516600.0,32.428,32.5085,32.3922,32.4995,516600.0
2012-03-12 09:30:00,36.24,36.3,36.09,36.26,178400.0,32.4012,32.4548,32.2671,32.4191,178400.0
2012-03-12 10:00:00,36.26,36.27,36.1,36.11,148000.0,32.4191,32.428,32.276,32.285,148000.0
2012-03-12 10:30:00,36.12,36.22,36.07,36.22,105600.0,32.2939,32.3833,32.2492,32.3833,105600.0
2012-03-12 11:00:00,36.22,36.22,35.99,36.06,137000.0,32.3833,32.3833,32.1777,32.2402,137000.0
2012-03-12 11:30:00,36.07,36.2,36.05,36.2,108800.0,32.2492,32.3654,32.2313,32.3654,108800.0
2012-03-12 12:00:00,36.19,36.31,36.15,36.25,124400.0,32.3565,32.4638,32.3207,32.4101,124400.0
2012-03-12 12:30:00,36.25,36.31,36.22,36.29,122600.0,32.4101,32.4638,32.3833,32.4459,122600.0
2012-03-12 13:00:00,36.28,36.34,36.25,36.33,128200.0,32.4369,32.4906,32.4101,32.4816,128200.0
2012-03-12 13:30:00,36.34,36.47,36.33,36.44,105600.0,32.4906,32.6068,32.4816,32.58,105600.0
2012-03-12 14:00:00,36.44,36.44,36.35,36.42,186400.0,32.58,32.58,32.4995,32.5621,186400.0
2012-03-12 14:30:00,36.41,36.46,36.4,36.45,129000.0,32.5532,32.5979,32.5442,32.5889,129000.0
2012-03-12 15:00:00,36.46,36.49,36.42,36.46,146800.0,32.5979,32.6247,32.5621,32.5979,146800.0
2012-03-12 15:30:00,36.45,36.47,36.34,36.41,340600.0,32.5889,32.6068,32.4906,32.5532,340600.0
2012-03-13 09:30:00,36.51,36.88,36.48,36.68,503000.0,32.6426,32.9734,32.6158,32.7946,503000.0
2012-03-13 10:00:00,36.69,36.85,36.63,36.81,251200.0,32.8035,32.9466,32.7499,32.9108,251200.0
2012-03-13 10:30:00,36.82,37.1,36.82,36.92,480600.0,32.9197,33.1701,32.9197,33.0092,480600.0
2012-03-13 11:00:00,36.92,36.97,36.85,36.92,151400.0,33.0092,33.0539,32.9466,33.0092,151400.0
2012-03-13 11:30:00,36.93,37.08,36.93,37.06,220200.0,33.0181,33.1522,33.0181,33.1343,220200.0
2012-03-13 12:00:00,37.06,37.25,37.06,37.2,470200.0,33.1343,33.3042,33.1343,33.2595,470200.0
2012-03-13 12:30:00,37.2,37.38,37.2,37.3,316800.0,33.2595,33.4204,33.2595,33.3489,316800.0
2012-03-13 13:00:00,37.3,37.35,37.27,37.35,209600.0,33.3489,33.3936,33.3221,33.3936,209600.0
2012-03-13 13:30:00,37.34,37.71,37.32,37.58,1199400.0,33.3847,33.7155,33.3668,33.5992,1199400.0
2012-03-13 14:00:00,37.58,37.6,37.31,37.35,486800.0,33.5992,33.6171,33.3578,33.3936,486800.0
2012-03-13 14:30:00,37.34,37.5,37.34,37.45,477000.0,33.3847,33.5277,33.3847,33.483,477000.0
2012-03-13 15:00:00,37.45,37.6,37.4,37.57,556000.0,33.483,33.6171,33.4383,33.5903,556000.0
2012-03-13 15:30:00,37.57,37.82,37.56,37.82,1116400.0,33.5903,33.8138,33.5814,33.8138,1116400.0
2012-03-14 09:30:00,37.75,37.91,37.67,37.87,538600.0,33.7512,33.8943,33.6797,33.8585,538600.0
2012-03-14 10:00:00,37.86,37.96,37.71,37.74,629400.0,33.8496,33.939,33.7155,33.7423,629400.0
2012-03-14 10:30:00,37.76,37.8,37.6,37.79,266400.0,33.7602,33.7959,33.6171,33.787,266400.0
2012-03-14 11:00:00,37.79,37.79,37.5,37.5,420400.0,33.787,33.787,33.5277,33.5277,420400.0
2012-03-14 11:30:00,37.5,37.67,37.49,37.58,248800.0,33.5277,33.6797,33.5188,33.5992,248800.0
2012-03-14 12:00:00,37.58,37.67,37.56,37.56,221600.0,33.5992,33.6797,33.5814,33.5814,221600.0
2012-03-14 12:30:00,37.56,37.71,37.56,37.7,155400.0,33.5814,33.7155,33.5814,33.7065,155400.0
2012-03-14 13:00:00,37.71,37.73,37.63,37.63,165000.0,33.7155,33.7333,33.6439,33.6439,165000.0
2012-03-14 13:30:00,37.63,37.63,37.49,37.52,250000.0,33.6439,33.6439,33.5188,33.5456,250000.0
2012-03-14 14:00:00,37.52,37.6,37.5,37.57,222400.0,33.5456,33.6171,33.5277,33.5903,222400.0
2012-03-14 14:30:00,37.57,37.58,37.49,37.57,288400.0,33.5903,33.5992,33.5188,33.5903,288400.0
2012-03-14 15:00:00,37.56,37.7,37.54,37.7,239400.0,33.5814,33.7065,33.5635,33.7065,239400.0
2012-03-14 15:30:00,37.69,37.71,37.59,37.66,515600.0,33.6976,33.7155,33.6082,33.6708,515600.0
2012-03-15 09:30:00,37.55,37.82,37.52,37.72,402400.0,33.5724,33.8138,33.5456,33.7244,402400.0
2012-03-15 10:00:00,37.74,38.0,37.67,37.99,423000.0,33.7423,33.9747,33.6797,33.9658,423000.0
2012-03-15 10:30:00,37.99,38.0,37.79,37.8,228000.0,33.9658,33.9747,33.787,33.7959,228000.0
2012-03-15 11:00:00,37.81,37.9,37.77,37.89,139400.0,33.8049,33.8853,33.7691,33.8764,139400.0
2012-03-15 11:30:00,37.89,37.99,37.87,37.98,141600.0,33.8764,33.9658,33.8585,33.9569,141600.0
2012-03-15 12:00:00,37.98,38.1,37.97,38.09,267000.0,33.9569,34.0642,33.9479,34.0552,267000.0
2012-03-15 12:30:00,38.09,38.14,38.07,38.12,165800.0,34.0552,34.0999,34.0373,34.082,165800.0
2012-03-15 13:00:00,38.12,38.17,38.09,38.12,163200.0,34.082,34.1267,34.0552,34.082,163200.0
2012-03-15 13:30:00,38.11,38.14,38.04,38.1,380800.0,34.0731,34.0999,34.0105,34.0642,380800.0
2012-03-15 14:00:00,38.1,38.15,38.08,38.1,228400.0,34.0642,34.1089,34.0463,34.0642,228400.0
2012-03-15 14:30:00,38.1,38.15,38.05,38.12,216400.0,34.0642,34.1089,34.0195,34.082,216400.0
2012-03-15 15:00:00,38.12,38.16,38.06,38.12,245600.0,34.082,34.1178,34.0284,34.082,245600.0
2012-03-15 15:30:00,38.13,38.18,38.1,38.13,527800.0,34.091,34.1357,34.0642,34.091,527800.0
2012-03-16 09:30:00,38.29,38.35,38.25,38.29,1975000.0,34.234,34.2877,34.1983,34.234,1975000.0
2012-03-16 10:00:00,38.3,38.37,38.26,38.31,297400.0,34.243,34.3056,34.2072,34.2519,297400.0
2012-03-16 10:30:00,38.31,38.44,38.31,38.44,173800.0,34.2519,34.3681,34.2519,34.3681,173800.0
2012-03-16 11:00:00,38.44,38.45,38.37,38.38,197800.0,34.3681,34.3771,34.3056,34.3145,197800.0
2012-03-16 11:30:00,38.38,38.42,38.3,38.42,258600.0,34.3145,34.3503,34.243,34.3503,258600.0
2012-03-16 12:00:00,38.42,38.48,38.39,38.47,212200.0,34.3503,34.4039,34.3234,34.395,212200.0
2012-03-16 12:30:00,38.47,38.47,38.38,38.4,132400.0,34.395,34.395,34.3145,34.3324,132400.0
2012-03-16 13:00:00,38.4,38.42,38.32,38.4,200800.0,34.3324,34.3503,34.2609,34.3324,200800.0
2012-03-16 13:30:00,38.4,38.48,38.37,38.48,256800.0,34.3324,34.4039,34.3056,34.4039,256800.0
2012-03-16 14:00:00,38.47,38.5,38.46,38.49,257400.0,34.395,34.4218,34.386,34.4128,257400.0
2012-03-16 14:30:00,38.49,38.5,38.46,38.49,242600.0,34.4128,34.4218,34.386,34.4128,242600.0
2012-03-16 15:00:00,38.5,38.52,38.45,38.49,422000.0,34.4218,34.4397,34.3771,34.4128,422000.0
2012-03-16 15:30:00,38.49,38.5,38.43,38.47,524800.0,34.4128,34.4218,34.3592,34.395,524800.0
2012-03-19 09:30:00,38.33,38.43,38.05,38.09,245000.0,34.2698,34.3592,34.0195,34.0552,245000.0
2012-03-19 10:00:00,38.09,38.1,37.97,38.01,265000.0,34.0552,34.0642,33.9479,33.9837,265000.0
2012-03-19 10:30:00,38.0,38.2,38.0,38.19,116800.0,33.9747,34.1536,33.9747,34.1446,116800.0
2012-03-19 11:00:00,38.19,38.19,38.04,38.09,75600.0,34.1446,34.1446,34.0105,34.0552,75600.0
2012-03-19 11:30:00,38.1,38.28,38.1,38.27,104800.0,34.0642,34.2251,34.0642,34.2161,104800.0
2012-03-19 12:00:00,38.27,38.33,38.24,38.3,75000.0,34.2161,34.2698,34.1893,34.243,75000.0
2012-03-19 12:30:00,38.3,38.42,38.3,38.4,106200.0,34.243,34.3503,34.243,34.3324,106200.0
2012-03-19 13:00:00,38.4,38.45,38.37,38.43,88800.0,34.3324,34.3771,34.3056,34.3592,88800.0
2012-03-19 13:30:00,38.42,38.45,38.36,38.39,70800.0,34.3503,34.3771,34.2966,34.3234,70800.0
2012-03-19 14:00:00,38.4,38.4,38.32,38.32,118800.0,34.3324,34.3324,34.2609,34.2609,118800.0
2012-03-19 14:30:00,38.32,38.34,38.24,38.25,186800.0,34.2609,34.2787,34.1893,34.1983,186800.0
2012-03-19 15:00:00,38.27,38.32,38.25,38.27,190000.0,34.2161,34.2609,34.1983,34.2161,190000.0
2012-03-19 15:30:00,38.28,38.29,38.09,38.1,617400.0,34.2251,34.234,34.0552,34.0642,617400.0
2012-03-20 09:30:00,37.82,37.82,37.51,37.57,319000.0,33.8138,33.8138,33.5367,33.5903,319000.0
2012-03-20 10:00:00,37.55,37.68,37.5,37.66,368000.0,33.5724,33.6886,33.5277,33.6708,368000.0
2012-03-20 10:30:00,37.66,37.7,37.63,37.67,193000.0,33.6708,33.7065,33.6439,33.6797,193000.0
2012-03-20 11:00:00,37.68,37.76,37.64,37.76,192200.0,33.6886,33.7602,33.6529,33.7602,192200.0
2012-03-20 11:30:00,37.76,37.78,37.64,37.67,167200.0,33.7602,33.7781,33.6529,33.6797,167200.0
2012-03-20 12:00:00,37.67,37.71,37.62,37.63,120000.0,33.6797,33.7155,33.635,33.6439,120000.0
2012-03-20 12:30:00,37.63,37.63,37.54,37.54,172000.0,33.6439,33.6439,33.5635,33.5635,172000.0
2012-03-20 13:00:00,37.54,37.62,37.54,37.58,176000.0,33.5635,33.635,33.5635,33.5992,176000.0
2012-03-20 13:30:00,37.57,37.66,37.57,37.63,138200.0,33.5903,33.6708,33.5903,33.6439,138200.0
2012-03-20 14:00:00,37.65,37.8,37.64,37.77,160400.0,33.6618,33.7959,33.6529,33.7691,160400.0
2012-03-20 14:30:00,37.76,37.83,37.74,37.79,172600.0,33.7602,33.8228,33.7423,33.787,172600.0
2012-03-20 15:00:00,37.79,37.89,37.79,37.87,173200.0,33.787,33.8764,33.787,33.8585,173200.0
2012-03-20 15:30:00,37.85,37.93,37.85,37.88,475200.0,33.8406,33.9122,33.8406,33.8675,475200.0
2012-03-21 09:30:00,37.86,38.1,37.85,37.98,301400.0,33.8496,34.0642,33.8406,33.9569,301400.0
2012-03-21 10:00:00,37.97,37.98,37.75,37.98,145000.0,33.9479,33.9569,33.7512,33.9569,145000.0
2012-03-21 10:30:00,37.99,38.08,37.95,38.01,115200.0,33.9658,34.0463,33.93,33.9837,115200.0
2012-03-21 11:00:00,37.99,38.05,37.96,38.02,97200.0,33.9658,34.0195,33.939,33.9926,97200.0
2012-03-21 11:30:00,38.04,38.17,38.02,38.07,84600.0,34.0105,34.1267,33.9926,34.0373,84600.0
2012-03-21 12:00:00,38.06,38.13,38.02,38.13,147600.0,34.0284,34.091,33.9926,34.091,147600.0
2012-03-21 12:30:00,38.11,38.23,38.11,38.21,138800.0,34.0731,34.1804,34.0731,34.1625,138800.0
2012-03-21 13:00:00,38.21,38.3,38.13,38.3,203800.0,34.1625,34.243,34.091,34.243,203800.0
2012-03-21 13:30:00,38.29,38.31,38.23,38.24,94600.0,34.234,34.2519,34.1804,34.1893,94600.0
2012-03-21 14:00:00,38.24,38.38,38.23,38.37,202800.0,34.1893,34.3145,34.1804,34.3056,202800.0
2012-03-21 14:30:00,38.36,38.41,38.34,38.4,255800.0,34.2966,34.3413,34.2787,34.3324,255800.0
2012-03-21 15:00:00,38.4,38.46,38.38,38.45,268000.0,34.3324,34.386,34.3145,34.3771,268000.0
2012-03-21 15:30:00,38.45,38.52,38.43,38.47,894400.0,34.3771,34.4397,34.3592,34.395,894400.0
2012-03-22 09:30:00,38.21,38.24,37.9,37.99,420000.0,34.1625,34.1893,33.8853,33.9658,420000.0
2012-03-22 10:00:00,38.0,38.02,37.88,37.99,257400.0,33.9747,33.9926,33.8675,33.9658,257400.0
2012-03-22 10:30:00,37.99,38.1,37.91,37.99,184400.0,33.9658,34.0642,33.8943,33.9658,184400.0
2012-03-22 11:00:00,37.99,38.03,37.92,38.02,284800.0,33.9658,34.0016,33.9032,33.9926,284800.0
2012-03-22 11:30:00,38.02,38.04,38.0,38.02,139600.0,33.9926,34.0105,33.9747,33.9926,139600.0
2012-03-22 12:00:00,38.02,38.04,37.98,38.03,261600.0,33.9926,34.0105,33.9569,34.0016,261600.0
2012-03-22 12:30:00,38.02,38.17,38.0,38.16,144800.0,33.9926,34.1267,33.9747,34.1178,144800.0
2012-03-22 13:00:00,38.16,38.22,38.12,38.21,249400.0,34.1178,34.1714,34.082,34.1625,249400.0
2012-03-22 13:30:00,38.22,38.27,38.13,38.16,209600.0,34.1714,34.2161,34.091,34.1178,209600.0
2012-03-22 14:00:00,38.16,38.21,38.04,38.12,267200.0,34.1178,34.1625,34.0105,34.082,267200.0
2012-03-22 14:30:00,38.11,38.14,38.03,38.11,128800.0,34.0731,34.0999,34.0016,34.0731,128800.0
2012-03-22 15:00:00,38.1,38.13,38.01,38.13,272400.0,34.0642,34.091,33.9837,34.091,272400.0
2012-03-22 15:30:00,38.12,38.23,38.1,38.17,673200.0,34.082,34.1804,34.0642,34.1267,673200.0
2012-03-23 09:30:00,38.27,38.49,38.12,38.15,418800.0,34.2161,34.4128,34.082,34.1089,418800.0
2012-03-23 10:00:00,38.14,38.14,37.86,38.01,335600.0,34.0999,34.0999,33.8496,33.9837,335600.0
2012-03-23 10:30:00,38.01,38.1,38.01,38.06,184400.0,33.9837,34.0642,33.9837,34.0284,184400.0
2012-03-23 11:00:00,38.06,38.08,37.99,38.04,211800.0,34.0284,34.0463,33.9658,34.0105,211800.0
2012-03-23 11:30:00,38.04,38.06,37.98,38.04,188000.0,34.0105,34.0284,33.9569,34.0105,188000.0
2012-03-23 12:00:00,38.05,38.05,37.99,38.01,115000.0,34.0195,34.0195,33.9658,33.9837,115000.0
2012-03-23 12:30:00,38.01,38.04,37.98,38.01,133000.0,33.9837,34.0105,33.9569,33.9837,133000.0
2012-03-23 13:00:00,38.01,38.03,37.96,37.98,139400.0,33.9837,34.0016,33.939,33.9569,139400.0
2012-03-23 13:30:00,37.99,38.05,37.97,38.03,157200.0,33.9658,34.0195,33.9479,34.0016,157200.0
2012-03-23 14:00:00,38.03,38.23,38.02,38.22,126400.0,34.0016,34.1804,33.9926,34.1714,126400.0
2012-03-23 14:30:00,38.22,38.27,38.19,38.21,187400.0,34.1714,34.2161,34.1446,34.1625,187400.0
2012-03-23 15:00:00,38.22,38.23,38.12,38.14,302600.0,34.1714,34.1804,34.082,34.0999,302600.0
2012-03-23 15:30:00,38.13,38.23,38.12,38.19,667200.0,34.091,34.1804,34.082,34.1446,667200.0
2012-03-26 09:30:00,38.38,38.42,38.14,38.17,336800.0,34.3145,34.3503,34.0999,34.1267,336800.0
2012-03-26 10:00:00,38.18,38.61,38.16,38.6,242400.0,34.1357,34.5201,34.1178,34.5112,242400.0
2012-03-26 10:30:00,38.6,38.6,38.49,38.51,88200.0,34.5112,34.5112,34.4128,34.4307,88200.0
2012-03-26 11:00:00,38.51,38.56,38.49,38.53,108400.0,34.4307,34.4754,34.4128,34.4486,108400.0
2012-03-26 11:30:00,38.53,38.63,38.5,38.63,148800.0,34.4486,34.538,34.4218,34.538,148800.0
2012-03-26 12:00:00,38.63,38.63,38.53,38.54,219800.0,34.538,34.538,34.4486,34.4575,219800.0
2012-03-26 12:30:00,38.53,38.57,38.51,38.56,188800.0,34.4486,34.4844,34.4307,34.4754,188800.0
2012-03-26 13:00:00,38.56,38.58,38.52,38.56,97800.0,34.4754,34.4933,34.4397,34.4754,97800.0
2012-03-26 13:30:00,38.55,38.69,38.55,38.65,200400.0,34.4665,34.5917,34.4665,34.5559,200400.0
2012-03-26 14:00:00,38.65,38.76,38.6,38.76,111400.0,34.5559,34.6542,34.5112,34.6542,111400.0
2012-03-26 14:30:00,38.76,38.77,38.67,38.74,128600.0,34.6542,34.6632,34.5738,34.6364,128600.0
2012-03-26 15:00:00,38.73,38.85,38.72,38.85,184600.0,34.6274,34.7347,34.6185,34.7347,184600.0
2012-03-26 15:30:00,38.84,38.85,38.73,38.83,389400.0,34.7258,34.7347,34.6274,34.7168,389400.0
2012-03-27 09:30:00,38.85,39.0,38.73,38.77,486400.0,34.7347,34.8688,34.6274,34.6632,486400.0
2012-03-27 10:00:00,38.77,38.94,38.74,38.82,250600.0,34.6632,34.8152,34.6364,34.7079,250600.0
2012-03-27 10:30:00,38.83,38.85,38.76,38.81,164400.0,34.7168,34.7347,34.6542,34.6989,164400.0
2012-03-27 11:00:00,38.82,38.84,38.7,38.71,174800.0,34.7079,34.7258,34.6006,34.6095,174800.0
2012-03-27 11:30:00,38.71,38.82,38.71,38.77,197400.0,34.6095,34.7079,34.6095,34.6632,197400.0
2012-03-27 12:00:00,38.77,38.82,38.76,38.76,112800.0,34.6632,34.7079,34.6542,34.6542,112800.0
2012-03-27 12:30:00,38.77,38.85,38.73,38.85,109800.0,34.6632,34.7347,34.6274,34.7347,109800.0
2012-03-27 13:00:00,38.86,38.88,38.67,38.74,182600.0,34.7437,34.7615,34.5738,34.6364,182600.0
2012-03-27 13:30:00,38.74,38.8,38.72,38.75,104600.0,34.6364,34.69,34.6185,34.6453,104600.0
2012-03-27 14:00:00,38.76,38.8,38.71,38.74,123000.0,34.6542,34.69,34.6095,34.6364,123000.0
2012-03-27 14:30:00,38.74,38.77,38.69,38.77,99600.0,34.6364,34.6632,34.5917,34.6632,99600.0
2012-03-27 15:00:00,38.77,38.82,38.75,38.76,185000.0,34.6632,34.7079,34.6453,34.6542,185000.0
2012-03-27 15:30:00,38.76,38.82,38.7,38.72,437600.0,34.6542,34.7079,34.6006,34.6185,437600.0
2012-03-28 09:30:00,38.62,38.62,38.3,38.5,337600.0,34.5291,34.5291,34.243,34.4218,337600.0
2012-03-28 10:00:00,38.49,38.55,38.35,38.35,197800.0,34.4128,34.4665,34.2877,34.2877,197800.0
2012-03-28 10:30:00,38.35,38.4,38.22,38.27,125600.0,34.2877,34.3324,34.1714,34.2161,125600.0
2012-03-28 11:00:00,38.27,38.29,38.23,38.27,148800.0,34.2161,34.234,34.1804,34.2161,148800.0
2012-03-28 11:30:00,38.27,38.29,38.1,38.13,165600.0,34.2161,34.234,34.0642,34.091,165600.0
2012-03-28 12:00:00,38.13,38.21,38.1,38.15,145400.0,34.091,34.1625,34.0642,34.1089,145400.0
2012-03-28 12:30:00,38.15,38.16,38.05,38.09,125400.0,34.1089,34.1178,34.0195,34.0552,125400.0
2012-03-28 13:00:00,38.09,38.15,38.04,38.1,124000.0,34.0552,34.1089,34.0105,34.0642,124000.0
2012-03-28 13:30:00,38.1,38.13,38.05,38.1,168000.0,34.0642,34.091,34.0195,34.0642,168000.0
2012-03-28 14:00:00,38.1,38.15,38.02,38.05,245800.0,34.0642,34.1089,33.9926,34.0195,245800.0
2012-03-28 14:30:00,38.06,38.15,38.06,38.13,183400.0,34.0284,34.1089,34.0284,34.091,183400.0
2012-03-28 15:00:00,38.14,38.2,38.11,38.18,350800.0,34.0999,34.1536,34.0731,34.1357,350800.0
2012-03-28 15:30:00,38.17,38.2,38.09,38.19,566600.0,34.1267,34.1536,34.0552,34.1446,566600.0
2012-03-29 09:30:00,37.99,38.12,37.8,37.91,292600.0,33.9658,34.082,33.7959,33.8943,292600.0
2012-03-29 10:00:00,37.9,38.15,37.88,37.98,153600.0,33.8853,34.1089,33.8675,33.9569,153600.0
2012-03-29 10:30:00,37.97,38.07,37.92,38.06,116200.0,33.9479,34.0373,33.9032,34.0284,116200.0
2012-03-29 11:00:00,38.05,38.05,37.88,37.91,123000.0,34.0195,34.0195,33.8675,33.8943,123000.0
2012-03-29 11:30:00,37.9,37.92,37.71,37.74,174200.0,33.8853,33.9032,33.7155,33.7423,174200.0
2012-03-29 12:00:00,37.75,37.85,37.74,37.83,128800.0,33.7512,33.8406,33.7423,33.8228,128800.0
2012-03-29 12:30:00,37.82,37.89,37.76,37.89,131400.0,33.8138,33.8764,33.7602,33.8764,131400.0
2012-03-29 13:00:00,37.88,37.88,37.75,37.76,142400.0,33.8675,33.8675,33.7512,33.7602,142400.0
2012-03-29 13:30:00,37.77,37.85,37.74,37.85,299200.0,33.7691,33.8406,33.7423,33.8406,299200.0
2012-03-29 14:00:00,37.85,37.92,37.84,37.9,370000.0,33.8406,33.9032,33.8317,33.8853,370000.0
2012-03-29 14:30:00,37.9,37.99,37.89,37.96,226000.0,33.8853,33.9658,33.8764,33.939,226000.0
2012-03-29 15:00:00,37.97,38.09,37.95,38.01,252000.0,33.9479,34.0552,33.93,33.9837,252000.0
2012-03-29 15:30:00,38.01,38.19,38.01,38.15,450600.0,33.9837,34.1446,33.9837,34.1089,450600.0
2012-03-30 09:30:00,38.48,38.48,38.08,38.08,261600.0,34.4039,34.4039,34.0463,34.0463,261600.0
2012-03-30 10:00:00,38.07,38.2,37.99,38.03,273400.0,34.0373,34.1536,33.9658,34.0016,273400.0
2012-03-30 10:30:00,38.02,38.08,37.99,38.05,139400.0,33.9926,34.0463,33.9658,34.0195,139400.0
2012-03-30 11:00:00,38.06,38.23,38.06,38.2,165600.0,34.0284,34.1804,34.0284,34.1536,165600.0
2012-03-30 11:30:00,38.2,38.27,38.17,38.26,226200.0,34.1536,34.2161,34.1267,34.2072,226200.0
2012-03-30 12:00:00,38.26,38.28,38.24,38.27,142000.0,34.2072,34.2251,34.1893,34.2161,142000.0
2012-03-30 12:30:00,38.27,38.41,38.26,38.39,146400.0,34.2161,34.3413,34.2072,34.3234,146400.0
2012-03-30 13:00:00,38.4,38.53,38.4,38.44,186200.0,34.3324,34.4486,34.3324,34.3681,186200.0
2012-03-30 13:30:00,38.44,38.54,38.44,38.52,180200.0,34.3681,34.4575,34.3681,34.4397,180200.0
2012-03-30 14:00:00,38.52,38.58,38.52,38.52,240600.0,34.4397,34.4933,34.4397,34.4397,240600.0
2012-03-30 14:30:00,38.53,38.66,38.52,38.55,210200.0,34.4486,34.5648,34.4397,34.4665,210200.0
2012-03-30 15:00:00,38.55,38.56,38.41,38.5,212000.0,34.4665,34.4754,34.3413,34.4218,212000.0
2012-03-30 15:30:00,38.51,38.59,38.43,38.48,569200.0,34.4307,34.5023,34.3592,34.4039,569200.0
2012-04-02 09:30:00,38.36,38.7,38.06,38.51,548400.0,34.2966,34.6006,34.0284,34.4307,548400.0
2012-04-02 10:00:00,38.52,38.93,38.47,38.6,391800.0,34.4397,34.8062,34.395,34.5112,391800.0
2012-04-02 10:30:00,38.6,38.63,38.5,38.52,162600.0,34.5112,34.538,34.4218,34.4397,162600.0
2012-04-02 11:00:00,38.52,38.56,38.43,38.52,124400.0,34.4397,34.4754,34.3592,34.4397,124400.0
2012-04-02 11:30:00,38.52,38.52,38.43,38.46,153000.0,34.4397,34.4397,34.3592,34.386,153000.0
2012-04-02 12:00:00,38.46,38.59,38.46,38.55,173000.0,34.386,34.5023,34.386,34.4665,173000.0
2012-04-02 12:30:00,38.56,38.62,38.53,38.54,164400.0,34.4754,34.5291,34.4486,34.4575,164400.0
2012-04-02 13:00:00,38.54,38.54,38.46,38.46,208000.0,34.4575,34.4575,34.386,34.386,208000.0
2012-04-02 13:30:00,38.46,38.48,38.43,38.47,112800.0,34.386,34.4039,34.3592,34.395,112800.0
2012-04-02 14:00:00,38.46,38.51,38.41,38.45,157200.0,34.386,34.4307,34.3413,34.3771,157200.0
2012-04-02 14:30:00,38.44,38.52,38.43,38.48,167200.0,34.3681,34.4397,34.3592,34.4039,167200.0
2012-04-02 15:00:00,38.49,38.58,38.49,38.57,308000.0,34.4128,34.4933,34.4128,34.4844,308000.0
2012-04-02 15:30:00,38.57,38.57,38.43,38.51,498000.0,34.4844,34.4844,34.3592,34.4307,498000.0
2012-04-03 09:30:00,38.34,38.46,38.1,38.15,359200.0,34.2787,34.386,34.0642,34.1089,359200.0
2012-04-03 10:00:00,38.16,38.2,38.07,38.19,275800.0,34.1178,34.1536,34.0373,34.1446,275800.0
2012-04-03 10:30:00,38.19,38.3,38.16,38.17,159400.0,34.1446,34.243,34.1178,34.1267,159400.0
2012-04-03 11:00:00,38.17,38.19,38.12,38.16,153000.0,34.1267,34.1446,34.082,34.1178,153000.0
2012-04-03 11:30:00,38.17,38.24,38.13,38.16,292000.0,34.1267,34.1893,34.091,34.1178,292000.0
2012-04-03 12:00:00,38.16,38.17,38.07,38.15,209000.0,34.1178,34.1267,34.0373,34.1089,209000.0
2012-04-03 12:30:00,38.16,38.18,38.12,38.17,147000.0,34.1178,34.1357,34.082,34.1267,147000.0
2012-04-03 13:00:00,38.16,38.19,38.07,38.09,179800.0,34.1178,34.1446,34.0373,34.0552,179800.0
2012-04-03 13:30:00,38.09,38.18,38.02,38.16,86000.0,34.0552,34.1357,33.9926,34.1178,86000.0
2012-04-03 14:00:00,38.13,38.13,37.92,37.98,192800.0,34.091,34.091,33.9032,33.9569,192800.0
2012-04-03 14:30:00,37.97,38.05,37.89,37.99,297800.0,33.9479,34.0195,33.8764,33.9658,297800.0
2012-04-03 15:00:00,37.99,38.13,37.99,38.02,276800.0,33.9658,34.091,33.9658,33.9926,276800.0
2012-04-03 15:30:00,38.01,38.17,38.01,38.13,482200.0,33.9837,34.1267,33.9837,34.091,482200.0
2012-04-04 09:30:00,37.77,38.0,37.68,37.99,293600.0,33.7691,33.9747,33.6886,33.9658,293600.0
2012-04-04 10:00:00,37.99,37.99,37.8,37.88,205800.0,33.9658,33.9658,33.7959,33.8675,205800.0
2012-04-04 10:30:00,37.88,37.99,37.84,37.85,276000.0,33.8675,33.9658,33.8317,33.8406,276000.0
2012-04-04 11:00:00,37.85,37.91,37.76,37.76,232800.0,33.8406,33.8943,33.7602,33.7602,232800.0
2012-04-04 11:30:00,37.76,37.83,37.74,37.79,178800.0,33.7602,33.8228,33.7423,33.787,178800.0
2012-04-04 12:00:00,37.79,37.91,37.79,37.9,127400.0,33.787,33.8943,33.787,33.8853,127400.0
2012-04-04 12:30:00,37.9,37.9,37.83,37.85,79800.0,33.8853,33.8853,33.8228,33.8406,79800.0
2012-04-04 13:00:00,37.85,37.92,37.83,37.92,204400.0,33.8406,33.9032,33.8228,33.9032,204400.0
2012-04-04 13:30:00,37.91,38.0,37.9,37.99,142400.0,33.8943,33.9747,33.8853,33.9658,142400.0
2012-04-04 14:00:00,37.99,38.05,37.97,38.02,185000.0,33.9658,34.0195,33.9479,33.9926,185000.0
2012-04-04 14:30:00,38.02,38.15,38.0,38.12,254000.0,33.9926,34.1089,33.9747,34.082,254000.0
2012-04-04 15:00:00,38.12,38.25,38.1,38.15,402400.0,34.082,34.1983,34.0642,34.1089,402400.0
2012-04-04 15:30:00,38.16,38.24,38.15,38.15,350000.0,34.1178,34.1893,34.1089,34.1089,350000.0
2012-04-05 09:30:00,38.03,38.27,37.89,38.23,219600.0,34.0016,34.2161,33.8764,34.1804,219600.0
2012-04-05 10:00:00,38.23,38.35,38.2,38.31,175400.0,34.1804,34.2877,34.1536,34.2519,175400.0
2012-04-05 10:30:00,38.32,38.45,38.3,38.42,118200.0,34.2609,34.3771,34.243,34.3503,118200.0
2012-04-05 11:00:00,38.42,38.47,38.39,38.45,85200.0,34.3503,34.395,34.3234,34.3771,85200.0
2012-04-05 11:30:00,38.45,38.46,38.38,38.45,101000.0,34.3771,34.386,34.3145,34.3771,101000.0
2012-04-05 12:00:00,38.45,38.5,38.41,38.46,186000.0,34.3771,34.4218,34.3413,34.386,186000.0
2012-04-05 12:30:00,38.45,38.48,38.4,38.48,134000.0,34.3771,34.4039,34.3324,34.4039,134000.0
2012-04-05 13:00:00,38.48,38.51,38.45,38.49,158000.0,34.4039,34.4307,34.3771,34.4128,158000.0
2012-04-05 13:30:00,38.49,38.57,38.43,38.55,205200.0,34.4128,34.4844,34.3592,34.4665,205200.0
2012-04-05 14:00:00,38.55,38.63,38.5,38.59,179600.0,34.4665,34.538,34.4218,34.5023,179600.0
2012-04-05 14:30:00,38.58,38.63,38.53,38.63,157600.0,34.4933,34.538,34.4486,34.538,157600.0
2012-04-05 15:00:00,38.63,38.63,38.51,38.54,197000.0,34.538,34.538,34.4307,34.4575,197000.0
2012-04-05 15:30:00,38.54,38.66,38.53,38.66,714400.0,34.4575,34.5648,34.4486,34.5648,714400.0
2012-04-09 09:30:00,38.04,38.07,37.67,37.77,304000.0,34.0105,34.0373,33.6797,33.7691,304000.0
2012-04-09 10:00:00,37.77,38.01,37.76,37.99,284200.0,33.7691,33.9837,33.7602,33.9658,284200.0
2012-04-09 10:30:00,38.01,38.02,37.88,37.92,179200.0,33.9837,33.9926,33.8675,33.9032,179200.0
2012-04-09 11:00:00,37.92,37.92,37.78,37.8,200000.0,33.9032,33.9032,33.7781,33.7959,200000.0
2012-04-09 11:30:00,37.8,37.87,37.75,37.87,128800.0,33.7959,33.8585,33.7512,33.8585,128800.0
2012-04-09 12:00:00,37.87,37.97,37.85,37.97,156400.0,33.8585,33.9479,33.8406,33.9479,156400.0
2012-04-09 12:30:00,37.97,38.02,37.96,38.02,114200.0,33.9479,33.9926,33.939,33.9926,114200.0
2012-04-09 13:00:00,38.02,38.02,37.84,37.86,99600.0,33.9926,33.9926,33.8317,33.8496,99600.0
2012-04-09 13:30:00,37.87,37.96,37.87,37.96,136800.0,33.8585,33.939,33.8585,33.939,136800.0
2012-04-09 14:00:00,37.96,38.01,37.92,37.99,116600.0,33.939,33.9837,33.9032,33.9658,116600.0
2012-04-09 14:30:00,37.99,38.04,37.97,38.02,110400.0,33.9658,34.0105,33.9479,33.9926,110400.0
2012-04-09 15:00:00,38.02,38.09,38.02,38.05,169400.0,33.9926,34.0552,33.9926,34.0195,169400.0
2012-04-09 15:30:00,38.05,38.05,37.94,37.96,385400.0,34.0195,34.0195,33.9211,33.939,385400.0
2012-04-10 09:30:00,37.81,37.97,37.76,37.93,310600.0,33.8049,33.9479,33.7602,33.9122,310600.0
2012-04-10 10:00:00,37.94,37.95,37.74,37.82,171800.0,33.9211,33.93,33.7423,33.8138,171800.0
2012-04-10 10:30:00,37.83,37.92,37.79,37.87,178000.0,33.8228,33.9032,33.787,33.8585,178000.0
2012-04-10 11:00:00,37.87,37.98,37.87,37.95,223400.0,33.8585,33.9569,33.8585,33.93,223400.0
2012-04-10 11:30:00,37.95,37.97,37.56,37.58,543200.0,33.93,33.9479,33.5814,33.5992,543200.0
2012-04-10 12:00:00,37.58,37.6,37.45,37.58,519000.0,33.5992,33.6171,33.483,33.5992,519000.0
2012-04-10 12:30:00,37.58,37.59,37.47,37.57,239000.0,33.5992,33.6082,33.5009,33.5903,239000.0
2012-04-10 13:00:00,37.58,37.6,37.46,37.56,309800.0,33.5992,33.6171,33.4919,33.5814,309800.0
2012-04-10 13:30:00,37.57,37.57,37.38,37.38,180600.0,33.5903,33.5903,33.4204,33.4204,180600.0
2012-04-10 14:00:00,37.39,37.55,37.33,37.54,240200.0,33.4294,33.5724,33.3757,33.5635,240200.0
2012-04-10 14:30:00,37.55,37.6,37.41,37.51,411200.0,33.5724,33.6171,33.4472,33.5367,411200.0
2012-04-10 15:00:00,37.51,37.53,37.33,37.4,409600.0,33.5367,33.5545,33.3757,33.4383,409600.0
2012-04-10 15:30:00,37.39,37.5,37.39,37.41,669400.0,33.4294,33.5277,33.4294,33.4472,669400.0
2012-04-11 09:30:00,37.63,37.91,37.49,37.86,747600.0,33.6439,33.8943,33.5188,33.8496,747600.0
2012-04-11 10:00:00,37.86,38.07,37.83,37.95,477800.0,33.8496,34.0373,33.8228,33.93,477800.0
2012-04-11 10:30:00,37.96,38.12,37.96,38.08,163000.0,33.939,34.082,33.939,34.0463,163000.0
2012-04-11 11:00:00,38.08,38.11,38.02,38.07,159000.0,34.0463,34.0731,33.9926,34.0373,159000.0
2012-04-11 11:30:00,38.07,38.22,38.06,38.09,216400.0,34.0373,34.1714,34.0284,34.0552,216400.0
2012-04-11 12:00:00,38.09,38.1,37.97,37.98,101600.0,34.0552,34.0642,33.9479,33.9569,101600.0
2012-04-11 12:30:00,37.98,38.02,37.94,37.99,68600.0,33.9569,33.9926,33.9211,33.9658,68600.0
2012-04-11 13:00:00,37.99,37.99,37.77,37.78,256800.0,33.9658,33.9658,33.7691,33.7781,256800.0
2012-04-11 13:30:00,37.79,37.83,37.73,37.81,118600.0,33.787,33.8228,33.7333,33.8049,118600.0
2012-04-11 14:00:00,37.81,37.82,37.72,37.8,158000.0,33.8049,33.8138,33.7244,33.7959,158000.0
2012-04-11 14:30:00,37.8,37.82,37.64,37.79,177800.0,33.7959,33.8138,33.6529,33.787,177800.0
2012-04-11 15:00:00,37.78,37.81,37.63,37.68,156600.0,33.7781,33.8049,33.6439,33.6886,156600.0
2012-04-11 15:30:00,37.69,37.75,37.65,37.7,550200.0,33.6976,33.7512,33.6618,33.7065,550200.0
2012-04-12 09:30:00,37.88,38.13,37.8,38.05,329800.0,33.8675,34.091,33.7959,34.0195,329800.0
2012-04-12 10:00:00,38.06,38.16,38.02,38.14,460000.0,34.0284,34.1178,33.9926,34.0999,460000.0
2012-04-12 10:30:00,38.13,38.31,38.13,38.24,158000.0,34.091,34.2519,34.091,34.1893,158000.0
2012-04-12 11:00:00,38.25,38.33,38.22,38.23,140000.0,34.1983,34.2698,34.1714,34.1804,140000.0
2012-04-12 11:30:00,38.23,38.43,38.23,38.38,166400.0,34.1804,34.3592,34.1804,34.3145,166400.0
2012-04-12 12:00:00,38.38,38.42,38.29,38.3,181600.0,34.3145,34.3503,34.234,34.243,181600.0
2012-04-12 12:30:00,38.3,38.35,38.24,38.28,143800.0,34.243,34.2877,34.1893,34.2251,143800.0
2012-04-12 13:00:00,38.27,38.3,38.22,38.26,74200.0,34.2161,34.243,34.1714,34.2072,74200.0
2012-04-12 13:30:00,38.26,38.33,38.24,38.27,100000.0,34.2072,34.2698,34.1893,34.2161,100000.0
2012-04-12 14:00:00,38.27,38.35,38.25,38.33,102600.0,34.2161,34.2877,34.1983,34.2698,102600.0
2012-04-12 14:30:00,38.32,38.33,38.26,38.27,107600.0,34.2609,34.2698,34.2072,34.2161,107600.0
2012-04-12 15:00:00,38.27,38.34,38.27,38.3,159800.0,34.2161,34.2787,34.2161,34.243,159800.0
2012-04-12 15:30:00,38.3,38.43,38.3,38.37,536400.0,34.243,34.3592,34.243,34.3056,536400.0
2012-04-13 09:30:00,36.94,37.5,36.6,37.24,2259600.0,33.027,33.5277,32.723,33.2953,2259600.0
2012-04-13 10:00:00,37.24,37.65,37.22,37.29,1346200.0,33.2953,33.6618,33.2774,33.34,1346200.0
2012-04-13 10:30:00,37.29,37.34,37.1,37.16,1347400.0,33.34,33.3847,33.1701,33.2237,1347400.0
2012-04-13 11:00:00,37.15,37.22,36.99,37.09,736400.0,33.2148,33.2774,33.0717,33.1611,736400.0
2012-04-13 11:30:00,37.1,37.28,37.08,37.08,349600.0,33.1701,33.331,33.1522,33.1522,349600.0
2012-04-13 12:00:00,37.08,37.29,37.08,37.18,394800.0,33.1522,33.34,33.1522,33.2416,394800.0
2012-04-13 12:30:00,37.18,37.21,37.16,37.2,432600.0,33.2416,33.2684,33.2237,33.2595,432600.0
2012-04-13 13:00:00,37.2,37.21,37.18,37.2,429000.0,33.2595,33.2684,33.2416,33.2595,429000.0
2012-04-13 13:30:00,37.2,37.27,37.13,37.14,525400.0,33.2595,33.3221,33.1969,33.2058,525400.0
2012-04-13 14:00:00,37.13,37.17,37.09,37.09,380800.0,33.1969,33.2327,33.1611,33.1611,380800.0
2012-04-13 14:30:00,37.09,37.15,37.05,37.12,694200.0,33.1611,33.2148,33.1254,33.188,694200.0
2012-04-13 15:00:00,37.12,37.17,37.04,37.07,968400.0,33.188,33.2327,33.1164,33.1433,968400.0
2012-04-13 15:30:00,37.07,37.08,36.9,36.9,1688000.0,33.1433,33.1522,32.9913,32.9913,1688000.0
2012-04-16 09:30:00,37.04,37.21,36.49,36.54,660400.0,33.1164,33.2684,32.6247,32.6694,660400.0
2012-04-16 10:00:00,36.53,36.58,36.4,36.46,405000.0,32.6605,32.7052,32.5442,32.5979,405000.0
2012-04-16 10:30:00,36.45,36.55,36.38,36.43,513400.0,32.5889,32.6783,32.5264,32.5711,513400.0
2012-04-16 11:00:00,36.43,36.58,36.4,36.54,256000.0,32.5711,32.7052,32.5442,32.6694,256000.0
2012-04-16 11:30:00,36.54,36.55,36.42,36.43,230400.0,32.6694,32.6783,32.5621,32.5711,230400.0
2012-04-16 12:00:00,36.42,36.49,36.31,36.34,203400.0,32.5621,32.6247,32.4638,32.4906,203400.0
2012-04-16 12:30:00,36.34,36.35,36.27,36.3,241200.0,32.4906,32.4995,32.428,32.4548,241200.0
2012-04-16 13:00:00,36.3,36.38,36.22,36.27,266000.0,32.4548,32.5264,32.3833,32.428,266000.0
2012-04-16 13:30:00,36.27,36.42,36.27,36.35,398800.0,32.428,32.5621,32.428,32.4995,398800.0
2012-04-16 14:00:00,36.35,36.49,36.3,36.44,328200.0,32.4995,32.6247,32.4548,32.58,328200.0
2012-04-16 14:30:00,36.44,36.53,36.41,36.43,212800.0,32.58,32.6605,32.5532,32.5711,212800.0
2012-04-16 15:00:00,36.42,36.44,36.33,36.38,384600.0,32.5621,32.58,32.4816,32.5264,384600.0
2012-04-16 15:30:00,36.37,36.4,36.31,36.35,963200.0,32.5174,32.5442,32.4638,32.4995,963200.0
2012-04-17 09:30:00,36.6,36.93,36.52,36.9,412800.0,32.723,33.0181,32.6515,32.9913,412800.0
2012-04-17 10:00:00,36.91,36.98,36.73,36.85,358200.0,33.0002,33.0628,32.8393,32.9466,358200.0
2012-04-17 10:30:00,36.86,37.05,36.82,37.01,300800.0,32.9555,33.1254,32.9197,33.0896,300800.0
2012-04-17 11:00:00,37.01,37.15,37.01,37.08,196600.0,33.0896,33.2148,33.0896,33.1522,196600.0
2012-04-17 11:30:00,37.07,37.2,37.06,37.13,229800.0,33.1433,33.2595,33.1343,33.1969,229800.0
2012-04-17 12:00:00,37.13,37.29,37.11,37.28,216600.0,33.1969,33.34,33.179,33.331,216600.0
2012-04-17 12:30:00,37.28,37.31,37.18,37.18,175600.0,33.331,33.3578,33.2416,33.2416,175600.0
2012-04-17 13:00:00,37.18,37.21,37.14,37.2,117000.0,33.2416,33.2684,33.2058,33.2595,117000.0
2012-04-17 13:30:00,37.21,37.26,37.17,37.2,114800.0,33.2684,33.3131,33.2327,33.2595,114800.0
2012-04-17 14:00:00,37.2,37.26,37.19,37.23,114600.0,33.2595,33.3131,33.2506,33.2863,114600.0
2012-04-17 14:30:00,37.23,37.25,37.14,37.22,132400.0,33.2863,33.3042,33.2058,33.2774,132400.0
2012-04-17 15:00:00,37.22,37.24,37.11,37.18,400400.0,33.2774,33.2953,33.179,33.2416,400400.0
2012-04-17 15:30:00,37.18,37.23,37.12,37.13,701800.0,33.2416,33.2863,33.188,33.1969,701800.0
2012-04-18 09:30:00,36.86,36.99,36.65,36.71,457000.0,32.9555,33.0717,32.7678,32.8214,457000.0
2012-04-18 10:00:00,36.72,36.74,36.65,36.71,339400.0,32.8303,32.8482,32.7678,32.8214,339400.0
2012-04-18 10:30:00,36.71,36.71,36.55,36.57,541800.0,32.8214,32.8214,32.6783,32.6962,541800.0
2012-04-18 11:00:00,36.56,36.6,36.35,36.38,453600.0,32.6873,32.723,32.4995,32.5264,453600.0
2012-04-18 11:30:00,36.37,36.49,36.27,36.48,512200.0,32.5174,32.6247,32.428,32.6158,512200.0
2012-04-18 12:00:00,36.48,36.48,36.35,36.35,158600.0,32.6158,32.6158,32.4995,32.4995,158600.0
2012-04-18 12:30:00,36.35,36.4,36.32,36.36,123800.0,32.4995,32.5442,32.4727,32.5085,123800.0
2012-04-18 13:00:00,36.37,36.42,36.35,36.37,161200.0,32.5174,32.5621,32.4995,32.5174,161200.0
2012-04-18 13:30:00,36.37,36.38,36.22,36.27,190200.0,32.5174,32.5264,32.3833,32.428,190200.0
2012-04-18 14:00:00,36.24,36.42,36.24,36.36,142800.0,32.4012,32.5621,32.4012,32.5085,142800.0
2012-04-18 14:30:00,36.37,36.43,36.35,36.41,146600.0,32.5174,32.5711,32.4995,32.5532,146600.0
2012-04-18 15:00:00,36.42,36.46,36.37,36.42,297800.0,32.5621,32.5979,32.5174,32.5621,297800.0
2012-04-18 15:30:00,36.42,36.44,36.33,36.34,549400.0,32.5621,32.58,32.4816,32.4906,549400.0
2012-04-19 09:30:00,36.26,36.4,36.19,36.33,411000.0,32.4191,32.5442,32.3565,32.4816,411000.0
2012-04-19 10:00:00,36.32,36.35,36.1,36.3,518200.0,32.4727,32.4995,32.276,32.4548,518200.0
2012-04-19 10:30:00,36.3,36.57,36.3,36.37,300400.0,32.4548,32.6962,32.4548,32.5174,300400.0
2012-04-19 11:00:00,36.36,36.41,36.19,36.23,247200.0,32.5085,32.5532,32.3565,32.3922,247200.0
2012-04-19 11:30:00,36.24,36.3,36.19,36.24,297800.0,32.4012,32.4548,32.3565,32.4012,297800.0
2012-04-19 12:00:00,36.25,36.26,36.1,36.1,235800.0,32.4101,32.4191,32.276,32.276,235800.0
2012-04-19 12:30:00,36.1,36.16,36.04,36.06,111200.0,32.276,32.3297,32.2224,32.2402,111200.0
2012-04-19 13:00:00,36.06,36.18,36.02,36.08,195200.0,32.2402,32.3475,32.2045,32.2581,195200.0
2012-04-19 13:30:00,36.08,36.18,35.99,36.01,184000.0,32.2581,32.3475,32.1777,32.1955,184000.0
2012-04-19 14:00:00,36.01,36.04,35.95,35.96,379800.0,32.1955,32.2224,32.1419,32.1508,379800.0
2012-04-19 14:30:00,35.97,36.0,35.8,35.85,334000.0,32.1598,32.1866,32.0078,32.0525,334000.0
2012-04-19 15:00:00,35.85,36.0,35.78,35.99,726600.0,32.0525,32.1866,31.9899,32.1777,726600.0
2012-04-19 15:30:00,35.99,36.08,35.95,35.95,943400.0,32.1777,32.2581,32.1419,32.1419,943400.0
2012-04-20 09:30:00,36.13,36.25,35.95,36.1,891600.0,32.3028,32.4101,32.1419,32.276,891600.0
2012-04-20 10:00:00,36.11,36.2,35.99,36.12,457400.0,32.285,32.3654,32.1777,32.2939,457400.0
2012-04-20 10:30:00,36.13,36.26,36.05,36.1,329000.0,32.3028,32.4191,32.2313,32.276,329000.0
2012-04-20 11:00:00,36.1,36.13,36.08,36.1,181200.0,32.276,32.3028,32.2581,32.276,181200.0
2012-04-20 11:30:00,36.1,36.17,36.09,36.17,149400.0,32.276,32.3386,32.2671,32.3386,149400.0
2012-04-20 12:00:00,36.17,36.23,36.15,36.21,202200.0,32.3386,32.3922,32.3207,32.3744,202200.0
2012-04-20 12:30:00,36.22,36.22,36.18,36.19,67200.0,32.3833,32.3833,32.3475,32.3565,67200.0
2012-04-20 13:00:00,36.19,36.22,36.13,36.13,161400.0,32.3565,32.3833,32.3028,32.3028,161400.0
2012-04-20 13:30:00,36.13,36.15,36.03,36.08,232600.0,32.3028,32.3207,32.2134,32.2581,232600.0
2012-04-20 14:00:00,36.07,36.1,36.05,36.08,257800.0,32.2492,32.276,32.2313,32.2581,257800.0
2012-04-20 14:30:00,36.08,36.1,35.93,35.94,239800.0,32.2581,32.276,32.124,32.133,239800.0
2012-04-20 15:00:00,35.94,36.01,35.88,35.91,408200.0,32.133,32.1955,32.0793,32.1061,408200.0
2012-04-20 15:30:00,35.91,35.94,35.79,35.81,907600.0,32.1061,32.133,31.9988,32.0167,907600.0
2012-04-23 09:30:00,35.45,35.53,34.99,35.09,775800.0,31.6949,31.7664,31.2836,31.373,775800.0
2012-04-23 10:00:00,35.08,35.27,35.01,35.27,571800.0,31.3641,31.5339,31.3015,31.5339,571800.0
2012-04-23 10:30:00,35.27,35.62,35.18,35.45,1124800.0,31.5339,31.8469,31.4535,31.6949,1124800.0
2012-04-23 11:00:00,35.45,35.73,35.45,35.69,252200.0,31.6949,31.9452,31.6949,31.9094,252200.0
2012-04-23 11:30:00,35.68,35.82,35.68,35.8,193400.0,31.9005,32.0257,31.9005,32.0078,193400.0
2012-04-23 12:00:00,35.8,35.82,35.76,35.82,214200.0,32.0078,32.0257,31.972,32.0257,214200.0
2012-04-23 12:30:00,35.81,35.83,35.75,35.78,173400.0,32.0167,32.0346,31.9631,31.9899,173400.0
2012-04-23 13:00:00,35.77,36.0,35.77,35.93,431200.0,31.981,32.1866,31.981,32.124,431200.0
2012-04-23 13:30:00,35.94,35.98,35.93,35.98,216400.0,32.133,32.1687,32.124,32.1687,216400.0
2012-04-23 14:00:00,35.98,36.02,35.9,36.01,428800.0,32.1687,32.2045,32.0972,32.1955,428800.0
2012-04-23 14:30:00,36.01,36.06,35.92,35.93,326600.0,32.1955,32.2402,32.1151,32.124,326600.0
2012-04-23 15:00:00,35.92,35.98,35.86,35.93,353400.0,32.1151,32.1687,32.0614,32.124,353400.0
2012-04-23 15:30:00,35.93,35.97,35.8,35.88,1000200.0,32.124,32.1598,32.0078,32.0793,1000200.0
2012-04-24 09:30:00,36.06,36.63,36.02,36.37,834600.0,32.2402,32.7499,32.2045,32.5174,834600.0
2012-04-24 10:00:00,36.35,36.48,36.2,36.24,354000.0,32.4995,32.6158,32.3654,32.4012,354000.0
2012-04-24 10:30:00,36.24,36.27,36.13,36.21,164600.0,32.4012,32.428,32.3028,32.3744,164600.0
2012-04-24 11:00:00,36.22,36.35,36.12,36.32,205000.0,32.3833,32.4995,32.2939,32.4727,205000.0
2012-04-24 11:30:00,36.32,36.33,36.16,36.24,192400.0,32.4727,32.4816,32.3297,32.4012,192400.0
2012-04-24 12:00:00,36.24,36.27,36.12,36.13,130400.0,32.4012,32.428,32.2939,32.3028,130400.0
2012-04-24 12:30:00,36.13,36.13,36.04,36.04,152000.0,32.3028,32.3028,32.2224,32.2224,152000.0
2012-04-24 13:00:00,36.05,36.08,35.98,36.06,132000.0,32.2313,32.2581,32.1687,32.2402,132000.0
2012-04-24 13:30:00,36.06,36.13,35.94,36.01,322200.0,32.2402,32.3028,32.133,32.1955,322200.0
2012-04-24 14:00:00,35.99,36.09,35.98,36.02,334400.0,32.1777,32.2671,32.1687,32.2045,334400.0
2012-04-24 14:30:00,36.02,36.1,35.99,36.02,180800.0,32.2045,32.276,32.1777,32.2045,180800.0
2012-04-24 15:00:00,36.02,36.09,35.97,36.06,342400.0,32.2045,32.2671,32.1598,32.2402,342400.0
2012-04-24 15:30:00,36.06,36.2,36.05,36.2,1005000.0,32.2402,32.3654,32.2313,32.3654,1005000.0
2012-04-25 09:30:00,36.1,36.17,35.84,36.15,789200.0,32.276,32.3386,32.0436,32.3207,789200.0
2012-04-25 10:00:00,36.15,36.21,36.04,36.16,531800.0,32.3207,32.3744,32.2224,32.3297,531800.0
2012-04-25 10:30:00,36.17,36.49,36.16,36.4,546800.0,32.3386,32.6247,32.3297,32.5442,546800.0
2012-04-25 11:00:00,36.38,36.41,36.16,36.19,376200.0,32.5264,32.5532,32.3297,32.3565,376200.0
2012-04-25 11:30:00,36.19,36.19,36.1,36.12,107000.0,32.3565,32.3565,32.276,32.2939,107000.0
2012-04-25 12:00:00,36.13,36.14,36.11,36.14,132000.0,32.3028,32.3118,32.285,32.3118,132000.0
2012-04-25 12:30:00,36.13,36.13,36.01,36.1,241200.0,32.3028,32.3028,32.1955,32.276,241200.0
2012-04-25 13:00:00,36.1,36.23,36.08,36.19,439600.0,32.276,32.3922,32.2581,32.3565,439600.0
2012-04-25 13:30:00,36.2,36.23,36.17,36.19,199400.0,32.3654,32.3922,32.3386,32.3565,199400.0
2012-04-25 14:00:00,36.19,36.2,36.1,36.12,278600.0,32.3565,32.3654,32.276,32.2939,278600.0
2012-04-25 14:30:00,36.11,36.14,35.97,36.03,266600.0,32.285,32.3118,32.1598,32.2134,266600.0
2012-04-25 15:00:00,36.03,36.08,36.0,36.0,260800.0,32.2134,32.2581,32.1866,32.1866,260800.0
2012-04-25 15:30:00,36.01,36.1,36.0,36.07,523400.0,32.1955,32.276,32.1866,32.2492,523400.0
2012-04-26 09:30:00,36.03,36.22,35.88,36.16,532800.0,32.2134,32.3833,32.0793,32.3297,532800.0
2012-04-26 10:00:00,36.15,36.29,36.1,36.27,172000.0,32.3207,32.4459,32.276,32.428,172000.0
2012-04-26 10:30:00,36.26,36.3,36.19,36.27,129400.0,32.4191,32.4548,32.3565,32.428,129400.0
2012-04-26 11:00:00,36.27,36.48,36.26,36.48,154800.0,32.428,32.6158,32.4191,32.6158,154800.0
2012-04-26 11:30:00,36.48,36.52,36.45,36.52,88200.0,32.6158,32.6515,32.5889,32.6515,88200.0
2012-04-26 12:00:00,36.51,36.52,36.42,36.45,130200.0,32.6426,32.6515,32.5621,32.5889,130200.0
2012-04-26 12:30:00,36.45,36.49,36.44,36.49,109000.0,32.5889,32.6247,32.58,32.6247,109000.0
2012-04-26 13:00:00,36.49,36.59,36.46,36.56,163400.0,32.6247,32.7141,32.5979,32.6873,163400.0
2012-04-26 13:30:00,36.56,36.71,36.55,36.68,247600.0,32.6873,32.8214,32.6783,32.7946,247600.0
2012-04-26 14:00:00,36.68,36.83,36.68,36.82,271600.0,32.7946,32.9287,32.7946,32.9197,271600.0
2012-04-26 14:30:00,36.82,36.92,36.82,36.91,355200.0,32.9197,33.0092,32.9197,33.0002,355200.0
2012-04-26 15:00:00,36.91,36.92,36.76,36.87,439000.0,33.0002,33.0092,32.8661,32.9644,439000.0
2012-04-26 15:30:00,36.87,36.88,36.69,36.71,714400.0,32.9644,32.9734,32.8035,32.8214,714400.0
2012-04-27 09:30:00,36.96,37.07,36.44,36.64,428600.0,33.0449,33.1433,32.58,32.7588,428600.0
2012-04-27 10:00:00,36.62,36.93,36.55,36.9,245800.0,32.7409,33.0181,32.6783,32.9913,245800.0
2012-04-27 10:30:00,36.88,36.97,36.82,36.95,116400.0,32.9734,33.0539,32.9197,33.036,116400.0
2012-04-27 11:00:00,36.95,37.0,36.93,36.94,118200.0,33.036,33.0807,33.0181,33.027,118200.0
2012-04-27 11:30:00,36.94,37.08,36.93,37.08,89600.0,33.027,33.1522,33.0181,33.1522,89600.0
2012-04-27 12:00:00,37.08,37.13,37.03,37.13,124600.0,33.1522,33.1969,33.1075,33.1969,124600.0
2012-04-27 12:30:00,37.13,37.16,37.07,37.14,76000.0,33.1969,33.2237,33.1433,33.2058,76000.0
2012-04-27 13:00:00,37.13,37.2,37.1,37.2,97000.0,33.1969,33.2595,33.1701,33.2595,97000.0
2012-04-27 13:30:00,37.2,37.31,37.19,37.22,126400.0,33.2595,33.3578,33.2506,33.2774,126400.0
2012-04-27 14:00:00,37.22,37.23,37.1,37.1,110800.0,33.2774,33.2863,33.1701,33.1701,110800.0
2012-04-27 14:30:00,37.1,37.13,37.07,37.1,121400.0,33.1701,33.1969,33.1433,33.1701,121400.0
2012-04-27 15:00:00,37.09,37.1,37.03,37.04,126200.0,33.1611,33.1701,33.1075,33.1164,126200.0
2012-04-27 15:30:00,37.03,37.05,36.89,36.99,365200.0,33.1075,33.1254,32.9823,33.0717,365200.0
2012-04-30 09:30:00,36.94,37.0,36.59,36.65,420400.0,33.027,33.0807,32.7141,32.7678,420400.0
2012-04-30 10:00:00,36.65,36.7,36.56,36.63,161400.0,32.7678,32.8125,32.6873,32.7499,161400.0
2012-04-30 10:30:00,36.62,36.67,36.56,36.63,207600.0,32.7409,32.7856,32.6873,32.7499,207600.0
2012-04-30 11:00:00,36.63,36.64,36.49,36.52,132400.0,32.7499,32.7588,32.6247,32.6515,132400.0
2012-04-30 11:30:00,36.53,36.54,36.46,36.47,204000.0,32.6605,32.6694,32.5979,32.6068,204000.0
2012-04-30 12:00:00,36.47,36.5,36.45,36.46,145600.0,32.6068,32.6336,32.5889,32.5979,145600.0
2012-04-30 12:30:00,36.47,36.51,36.44,36.49,118000.0,32.6068,32.6426,32.58,32.6247,118000.0
2012-04-30 13:00:00,36.48,36.53,36.48,36.53,149400.0,32.6158,32.6605,32.6158,32.6605,149400.0
2012-04-30 13:30:00,36.54,36.61,36.5,36.6,132400.0,32.6694,32.732,32.6336,32.723,132400.0
2012-04-30 14:00:00,36.6,36.62,36.51,36.55,204600.0,32.723,32.7409,32.6426,32.6783,204600.0
2012-04-30 14:30:00,36.55,36.57,36.49,36.54,170200.0,32.6783,32.6962,32.6247,32.6694,170200.0
2012-04-30 15:00:00,36.53,36.6,36.53,36.6,231200.0,32.6605,32.723,32.6605,32.723,231200.0
2012-04-30 15:30:00,36.6,36.69,36.6,36.66,493800.0,32.723,32.8035,32.723,32.7767,493800.0
2012-05-01 09:30:00,36.66,36.88,36.43,36.71,303600.0,32.7767,32.9734,32.5711,32.8214,303600.0
2012-05-01 10:00:00,36.73,36.99,36.73,36.93,445800.0,32.8393,33.0717,32.8393,33.0181,445800.0
2012-05-01 10:30:00,36.95,37.09,36.9,36.9,217400.0,33.036,33.1611,32.9913,32.9913,217400.0
2012-05-01 11:00:00,36.9,36.92,36.87,36.89,122400.0,32.9913,33.0092,32.9644,32.9823,122400.0
2012-05-01 11:30:00,36.89,37.02,36.85,36.96,147000.0,32.9823,33.0986,32.9466,33.0449,147000.0
2012-05-01 12:00:00,36.95,36.98,36.92,36.97,70000.0,33.036,33.0628,33.0092,33.0539,70000.0
2012-05-01 12:30:00,36.97,36.99,36.95,36.97,41400.0,33.0539,33.0717,33.036,33.0539,41400.0
2012-05-01 13:00:00,36.94,36.99,36.94,36.98,105000.0,33.027,33.0717,33.027,33.0628,105000.0
2012-05-01 13:30:00,36.97,37.01,36.94,36.94,139000.0,33.0539,33.0896,33.027,33.027,139000.0
2012-05-01 14:00:00,36.94,36.94,36.79,36.84,190400.0,33.027,33.027,32.8929,32.9376,190400.0
2012-05-01 14:30:00,36.83,36.85,36.76,36.76,146200.0,32.9287,32.9466,32.8661,32.8661,146200.0
2012-05-01 15:00:00,36.77,36.82,36.74,36.77,141200.0,32.875,32.9197,32.8482,32.875,141200.0
2012-05-01 15:30:00,36.77,36.79,36.68,36.71,376400.0,32.875,32.8929,32.7946,32.8214,376400.0
2012-05-02 09:30:00,36.37,36.45,36.15,36.38,277800.0,32.5174,32.5889,32.3207,32.5264,277800.0
2012-05-02 10:00:00,36.4,36.42,36.29,36.34,192600.0,32.5442,32.5621,32.4459,32.4906,192600.0
2012-05-02 10:30:00,36.31,36.52,36.28,36.51,368600.0,32.4638,32.6515,32.4369,32.6426,368600.0
2012-05-02 11:00:00,36.51,36.54,36.43,36.47,174800.0,32.6426,32.6694,32.5711,32.6068,174800.0
2012-05-02 11:30:00,36.47,36.58,36.44,36.5,233200.0,32.6068,32.7052,32.58,32.6336,233200.0
2012-05-02 12:00:00,36.49,36.55,36.45,36.49,234600.0,32.6247,32.6783,32.5889,32.6247,234600.0
2012-05-02 12:30:00,36.5,36.51,36.41,36.43,244400.0,32.6336,32.6426,32.5532,32.5711,244400.0
2012-05-02 13:00:00,36.44,36.46,36.34,36.35,171200.0,32.58,32.5979,32.4906,32.4995,171200.0
2012-05-02 13:30:00,36.37,36.4,36.34,36.34,258400.0,32.5174,32.5442,32.4906,32.4906,258400.0
2012-05-02 14:00:00,36.34,36.45,36.33,36.41,216000.0,32.4906,32.5889,32.4816,32.5532,216000.0
2012-05-02 14:30:00,36.42,36.42,36.34,36.39,163000.0,32.5621,32.5621,32.4906,32.5353,163000.0
2012-05-02 15:00:00,36.4,36.42,36.34,36.37,205000.0,32.5442,32.5621,32.4906,32.5174,205000.0
2012-05-02 15:30:00,36.37,36.49,36.36,36.42,421000.0,32.5174,32.6247,32.5085,32.5621,421000.0
2012-05-03 09:30:00,36.4,36.4,36.02,36.22,324200.0,32.5442,32.5442,32.2045,32.3833,324200.0
2012-05-03 10:00:00,36.21,36.21,36.05,36.09,270800.0,32.3744,32.3744,32.2313,32.2671,270800.0
2012-05-03 10:30:00,36.08,36.15,35.97,36.12,329600.0,32.2581,32.3207,32.1598,32.2939,329600.0
2012-05-03 11:00:00,36.12,36.21,36.1,36.19,216800.0,32.2939,32.3744,32.276,32.3565,216800.0
2012-05-03 11:30:00,36.19,36.21,35.91,35.96,171200.0,32.3565,32.3744,32.1061,32.1508,171200.0
2012-05-03 12:00:00,35.96,35.96,35.85,35.95,248200.0,32.1508,32.1508,32.0525,32.1419,248200.0
2012-05-03 12:30:00,35.93,35.96,35.85,35.87,234800.0,32.124,32.1508,32.0525,32.0704,234800.0
2012-05-03 13:00:00,35.88,35.89,35.71,35.77,294400.0,32.0793,32.0883,31.9273,31.981,294400.0
2012-05-03 13:30:00,35.77,35.82,35.62,35.7,302200.0,31.981,32.0257,31.8469,31.9184,302200.0
2012-05-03 14:00:00,35.69,35.73,35.66,35.69,282600.0,31.9094,31.9452,31.8826,31.9094,282600.0
2012-05-03 14:30:00,35.69,35.74,35.59,35.62,237800.0,31.9094,31.9541,31.82,31.8469,237800.0
2012-05-03 15:00:00,35.62,35.7,35.51,35.62,537800.0,31.8469,31.9184,31.7485,31.8469,537800.0
2012-05-03 15:30:00,35.62,35.66,35.48,35.54,965000.0,31.8469,31.8826,31.7217,31.7753,965000.0
2012-05-04 09:30:00,35.25,35.34,34.98,35.14,911600.0,31.516,31.5965,31.2747,31.4177,911600.0
2012-05-04 10:00:00,35.13,35.21,34.96,35.04,617200.0,31.4088,31.4803,31.2568,31.3283,617200.0
2012-05-04 10:30:00,35.03,35.25,34.99,35.2,357800.0,31.3194,31.516,31.2836,31.4713,357800.0
2012-05-04 11:00:00,35.2,35.24,35.12,35.12,348000.0,31.4713,31.5071,31.3998,31.3998,348000.0
2012-05-04 11:30:00,35.13,35.13,34.97,35.05,289600.0,31.4088,31.4088,31.2657,31.3372,289600.0
2012-05-04 12:00:00,35.04,35.16,34.98,34.99,286000.0,31.3283,31.4356,31.2747,31.2836,286000.0
2012-05-04 12:30:00,34.98,35.12,34.92,34.99,252000.0,31.2747,31.3998,31.221,31.2836,252000.0
2012-05-04 13:00:00,35.0,35.06,34.92,34.96,197000.0,31.2925,31.3462,31.221,31.2568,197000.0
2012-05-04 13:30:00,34.95,35.08,34.94,34.99,266000.0,31.2478,31.3641,31.2389,31.2836,266000.0
2012-05-04 14:00:00,34.99,35.04,34.95,34.95,324200.0,31.2836,31.3283,31.2478,31.2478,324200.0
2012-05-04 14:30:00,34.95,35.01,34.82,34.84,412600.0,31.2478,31.3015,31.1316,31.1495,412600.0
2012-05-04 15:00:00,34.83,34.85,34.77,34.77,776200.0,31.1405,31.1584,31.0869,31.0869,776200.0
2012-05-04 15:30:00,34.78,34.96,34.77,34.83,1085800.0,31.0958,31.2568,31.0869,31.1405,1085800.0
2012-05-07 09:30:00,30.5,30.63,29.4,29.71,14860800.0,27.2692,27.3854,26.2857,26.5629,14860800.0
2012-05-07 10:00:00,29.71,29.73,28.16,28.53,8711800.0,26.5629,26.5808,25.1771,25.5079,8711800.0
2012-05-07 10:30:00,28.53,28.82,28.0,28.73,8547200.0,25.5079,25.7672,25.034,25.6867,8547200.0
2012-05-07 11:00:00,28.74,29.27,28.64,29.21,5483800.0,25.6956,26.1695,25.6062,26.1159,5483800.0
2012-05-07 11:30:00,29.21,29.33,28.93,29.13,3938600.0,26.1159,26.2231,25.8655,26.0443,3938600.0
2012-05-07 12:00:00,29.13,29.61,29.11,29.3,3886600.0,26.0443,26.4735,26.0264,26.1963,3886600.0
2012-05-07 12:30:00,29.3,29.52,29.28,29.36,2061600.0,26.1963,26.393,26.1784,26.25,2061600.0
2012-05-07 13:00:00,29.36,29.44,28.91,28.93,1562200.0,26.25,26.3215,25.8476,25.8655,1562200.0
2012-05-07 13:30:00,28.93,29.0,28.38,28.42,3793600.0,25.8655,25.9281,25.3738,25.4095,3793600.0
2012-05-07 14:00:00,28.42,28.42,27.86,28.14,5896600.0,25.4095,25.4095,24.9089,25.1592,5896600.0
2012-05-07 14:30:00,28.15,28.34,27.92,27.92,4331800.0,25.1681,25.338,24.9625,24.9625,4331800.0
2012-05-07 15:00:00,27.92,28.16,27.85,28.08,3403000.0,24.9625,25.1771,24.8999,25.1056,3403000.0
2012-05-07 15:30:00,28.07,28.29,28.0,28.15,5017000.0,25.0966,25.2933,25.034,25.1681,5017000.0
2012-05-08 09:30:00,28.61,30.0,28.59,29.86,7566600.0,25.5794,26.8222,25.5615,26.697,7566600.0
2012-05-08 10:00:00,29.86,30.07,29.4,29.42,3674000.0,26.697,26.8848,26.2857,26.3036,3674000.0
2012-05-08 10:30:00,29.41,29.6,29.25,29.54,2090200.0,26.2947,26.4645,26.1516,26.4109,2090200.0
2012-05-08 11:00:00,29.54,29.54,29.35,29.38,1661400.0,26.4109,26.4109,26.241,26.2678,1661400.0
2012-05-08 11:30:00,29.39,29.46,29.28,29.3,1382000.0,26.2768,26.3394,26.1784,26.1963,1382000.0
2012-05-08 12:00:00,29.31,29.37,29.08,29.09,1221800.0,26.2053,26.2589,25.9996,26.0086,1221800.0
2012-05-08 12:30:00,29.09,29.35,29.06,29.34,777200.0,26.0086,26.241,25.9817,26.2321,777200.0
2012-05-08 13:00:00,29.34,29.5,29.27,29.49,851800.0,26.2321,26.3751,26.1695,26.3662,851800.0
2012-05-08 13:30:00,29.49,29.8,29.49,29.79,870600.0,26.3662,26.6434,26.3662,26.6344,870600.0
2012-05-08 14:00:00,29.79,30.04,29.75,29.99,1267000.0,26.6344,26.8579,26.5987,26.8132,1267000.0
2012-05-08 14:30:00,29.99,30.14,29.91,30.11,1085800.0,26.8132,26.9473,26.7417,26.9205,1085800.0
2012-05-08 15:00:00,30.11,30.25,29.99,30.13,2157600.0,26.9205,27.0457,26.8132,26.9384,2157600.0
2012-05-08 15:30:00,30.13,30.25,30.13,30.16,2245400.0,26.9384,27.0457,26.9384,26.9652,2245400.0
2012-05-09 09:30:00,29.54,29.89,29.44,29.73,1096400.0,26.4109,26.7238,26.3215,26.5808,1096400.0
2012-05-09 10:00:00,29.75,29.78,29.3,29.34,1247200.0,26.5987,26.6255,26.1963,26.2321,1247200.0
2012-05-09 10:30:00,29.34,29.59,29.33,29.45,704000.0,26.2321,26.4556,26.2231,26.3304,704000.0
2012-05-09 11:00:00,29.44,29.71,29.38,29.64,990800.0,26.3215,26.5629,26.2678,26.5003,990800.0
2012-05-09 11:30:00,29.65,29.82,29.54,29.74,397800.0,26.5092,26.6612,26.4109,26.5897,397800.0
2012-05-09 12:00:00,29.75,29.84,29.7,29.83,530800.0,26.5987,26.6791,26.5539,26.6702,530800.0
2012-05-09 12:30:00,29.81,30.01,29.76,30.0,794800.0,26.6523,26.8311,26.6076,26.8222,794800.0
2012-05-09 13:00:00,29.99,30.06,29.88,29.97,335000.0,26.8132,26.8758,26.7149,26.7953,335000.0
2012-05-09 13:30:00,29.99,30.18,29.96,30.15,456200.0,26.8132,26.9831,26.7864,26.9563,456200.0
2012-05-09 14:00:00,30.15,30.27,30.09,30.21,463600.0,26.9563,27.0636,26.9026,27.0099,463600.0
2012-05-09 14:30:00,30.2,30.3,30.12,30.24,575800.0,27.001,27.0904,26.9295,27.0367,575800.0
2012-05-09 15:00:00,30.24,30.29,30.17,30.23,703400.0,27.0367,27.0815,26.9742,27.0278,703400.0
2012-05-09 15:30:00,30.22,30.39,30.16,30.31,1336200.0,27.0189,27.1709,26.9652,27.0993,1336200.0
2012-05-10 09:30:00,30.4,30.59,30.22,30.39,1144000.0,27.1798,27.3497,27.0189,27.1709,1144000.0
2012-05-10 10:00:00,30.39,30.52,30.24,30.29,786200.0,27.1709,27.2871,27.0367,27.0815,786200.0
2012-05-10 10:30:00,30.28,30.39,30.24,30.32,477600.0,27.0725,27.1709,27.0367,27.1083,477600.0
2012-05-10 11:00:00,30.34,30.37,30.25,30.33,616400.0,27.1262,27.153,27.0457,27.1172,616400.0
2012-05-10 11:30:00,30.33,30.45,30.24,30.24,569600.0,27.1172,27.2245,27.0367,27.0367,569600.0
2012-05-10 12:00:00,30.25,30.25,30.0,30.05,844800.0,27.0457,27.0457,26.8222,26.8669,844800.0
2012-05-10 12:30:00,30.05,30.24,30.04,30.22,636400.0,26.8669,27.0367,26.8579,27.0189,636400.0
2012-05-10 13:00:00,30.22,30.3,30.15,30.27,452600.0,27.0189,27.0904,26.9563,27.0636,452600.0
2012-05-10 13:30:00,30.28,30.3,30.07,30.09,404400.0,27.0725,27.0904,26.8848,26.9026,404400.0
2012-05-10 14:00:00,30.1,30.21,30.1,30.14,1014200.0,26.9116,27.0099,26.9116,26.9473,1014200.0
2012-05-10 14:30:00,30.13,30.26,30.11,30.24,455600.0,26.9384,27.0546,26.9205,27.0367,455600.0
2012-05-10 15:00:00,30.24,30.27,30.13,30.26,557000.0,27.0367,27.0636,26.9384,27.0546,557000.0
2012-05-10 15:30:00,30.25,30.53,30.24,30.52,1849600.0,27.0457,27.296,27.0367,27.2871,1849600.0
2012-05-11 09:30:00,30.46,30.5,30.25,30.36,679200.0,27.2334,27.2692,27.0457,27.144,679200.0
2012-05-11 10:00:00,30.35,30.53,30.35,30.49,1011000.0,27.1351,27.296,27.1351,27.2603,1011000.0
2012-05-11 10:30:00,30.49,30.61,30.47,30.61,1011400.0,27.2603,27.3676,27.2424,27.3676,1011400.0
2012-05-11 11:00:00,30.6,30.66,30.54,30.56,351000.0,27.3586,27.4123,27.305,27.3229,351000.0
2012-05-11 11:30:00,30.57,30.71,30.55,30.7,351600.0,27.3318,27.457,27.3139,27.448,351600.0
2012-05-11 12:00:00,30.69,30.7,30.65,30.67,372600.0,27.4391,27.448,27.4033,27.4212,372600.0
2012-05-11 12:30:00,30.68,30.68,30.58,30.58,341600.0,27.4301,27.4301,27.3407,27.3407,341600.0
2012-05-11 13:00:00,30.59,30.67,30.57,30.64,326800.0,27.3497,27.4212,27.3318,27.3944,326800.0
2012-05-11 13:30:00,30.64,30.81,30.63,30.81,495000.0,27.3944,27.5464,27.3854,27.5464,495000.0
2012-05-11 14:00:00,30.8,30.81,30.67,30.7,474600.0,27.5374,27.5464,27.4212,27.448,474600.0
2012-05-11 14:30:00,30.71,30.76,30.66,30.69,395000.0,27.457,27.5017,27.4123,27.4391,395000.0
2012-05-11 15:00:00,30.7,30.74,30.62,30.71,828400.0,27.448,27.4838,27.3765,27.457,828400.0
2012-05-11 15:30:00,30.71,30.72,30.58,30.65,1593800.0,27.457,27.4659,27.3407,27.4033,1593800.0
2012-05-14 09:30:00,30.22,30.43,30.1,30.25,488200.0,27.0189,27.2066,26.9116,27.0457,488200.0
2012-05-14 10:00:00,30.24,30.29,30.11,30.19,585800.0,27.0367,27.0815,26.9205,26.992,585800.0
2012-05-14 10:30:00,30.19,30.39,30.15,30.28,354600.0,26.992,27.1709,26.9563,27.0725,354600.0
2012-05-14 11:00:00,30.28,30.44,30.18,30.36,348200.0,27.0725,27.2156,26.9831,27.144,348200.0
2012-05-14 11:30:00,30.36,30.38,30.18,30.21,495200.0,27.144,27.1619,26.9831,27.0099,495200.0
2012-05-14 12:00:00,30.21,30.32,30.19,30.23,357600.0,27.0099,27.1083,26.992,27.0278,357600.0
2012-05-14 12:30:00,30.22,30.28,30.16,30.17,297600.0,27.0189,27.0725,26.9652,26.9742,297600.0
2012-05-14 13:00:00,30.17,30.2,30.05,30.07,475000.0,26.9742,27.001,26.8669,26.8848,475000.0
2012-05-14 13:30:00,30.07,30.16,30.04,30.07,466800.0,26.8848,26.9652,26.8579,26.8848,466800.0
2012-05-14 14:00:00,30.07,30.14,30.03,30.05,289600.0,26.8848,26.9473,26.849,26.8669,289600.0
2012-05-14 14:30:00,30.05,30.13,30.0,30.01,446000.0,26.8669,26.9384,26.8222,26.8311,446000.0
2012-05-14 15:00:00,30.01,30.08,29.99,30.0,565200.0,26.8311,26.8937,26.8132,26.8222,565200.0
2012-05-14 15:30:00,30.01,30.08,30.0,30.02,1006000.0,26.8311,26.8937,26.8222,26.8401,1006000.0
2012-05-15 09:30:00,30.11,30.54,30.11,30.5,769400.0,26.9205,27.305,26.9205,27.2692,769400.0
2012-05-15 10:00:00,30.5,30.59,30.47,30.57,718600.0,27.2692,27.3497,27.2424,27.3318,718600.0
2012-05-15 10:30:00,30.58,30.58,30.45,30.49,557400.0,27.3407,27.3407,27.2245,27.2603,557400.0
2012-05-15 11:00:00,30.48,30.57,30.42,30.5,568800.0,27.2513,27.3318,27.1977,27.2692,568800.0
2012-05-15 11:30:00,30.51,30.79,30.5,30.76,558800.0,27.2781,27.5285,27.2692,27.5017,558800.0
2012-05-15 12:00:00,30.76,30.87,30.71,30.85,313000.0,27.5017,27.6,27.457,27.5821,313000.0
2012-05-15 12:30:00,30.85,30.92,30.81,30.9,365200.0,27.5821,27.6447,27.5464,27.6268,365200.0
2012-05-15 13:00:00,30.9,31.02,30.9,31.0,441800.0,27.6268,27.7341,27.6268,27.7162,441800.0
2012-05-15 13:30:00,31.01,31.01,30.88,30.88,669800.0,27.7252,27.7252,27.609,27.609,669800.0
2012-05-15 14:00:00,30.88,31.0,30.88,30.9,460800.0,27.609,27.7162,27.609,27.6268,460800.0
2012-05-15 14:30:00,30.9,30.92,30.69,30.74,608400.0,27.6268,27.6447,27.4391,27.4838,608400.0
2012-05-15 15:00:00,30.73,30.73,30.49,30.5,765600.0,27.4748,27.4748,27.2603,27.2692,765600.0
2012-05-15 15:30:00,30.5,30.68,30.5,30.61,1553000.0,27.2692,27.4301,27.2692,27.3676,1553000.0
2012-05-16 09:30:00,30.56,30.69,30.16,30.56,966000.0,27.3229,27.4391,26.9652,27.3229,966000.0
2012-05-16 10:00:00,30.57,30.75,30.53,30.65,313800.0,27.3318,27.4927,27.296,27.4033,313800.0
2012-05-16 10:30:00,30.66,30.73,30.55,30.56,303000.0,27.4123,27.4748,27.3139,27.3229,303000.0
2012-05-16 11:00:00,30.56,30.59,30.43,30.5,416000.0,27.3229,27.3497,27.2066,27.2692,416000.0
2012-05-16 11:30:00,30.5,30.52,30.41,30.5,306400.0,27.2692,27.2871,27.1887,27.2692,306400.0
2012-05-16 12:00:00,30.5,30.5,30.41,30.5,338400.0,27.2692,27.2692,27.1887,27.2692,338400.0
2012-05-16 12:30:00,30.49,30.51,30.4,30.4,304200.0,27.2603,27.2781,27.1798,27.1798,304200.0
2012-05-16 13:00:00,30.41,30.45,30.38,30.39,260800.0,27.1887,27.2245,27.1619,27.1709,260800.0
2012-05-16 13:30:00,30.39,30.39,30.25,30.35,598200.0,27.1709,27.1709,27.0457,27.1351,598200.0
2012-05-16 14:00:00,30.36,30.43,30.27,30.32,362400.0,27.144,27.2066,27.0636,27.1083,362400.0
2012-05-16 14:30:00,30.33,30.52,30.27,30.45,438800.0,27.1172,27.2871,27.0636,27.2245,438800.0
2012-05-16 15:00:00,30.47,30.49,30.36,30.36,561600.0,27.2424,27.2603,27.144,27.144,561600.0
2012-05-16 15:30:00,30.35,30.36,30.18,30.18,1260200.0,27.1351,27.144,26.9831,26.9831,1260200.0
2012-05-17 09:30:00,30.18,30.29,29.68,30.05,644400.0,26.9831,27.0815,26.5361,26.8669,644400.0
2012-05-17 10:00:00,30.04,30.18,29.8,30.17,575400.0,26.8579,26.9831,26.6434,26.9742,575400.0
2012-05-17 10:30:00,30.16,30.22,30.08,30.2,530800.0,26.9652,27.0189,26.8937,27.001,530800.0
2012-05-17 11:00:00,30.21,30.22,30.06,30.1,363200.0,27.0099,27.0189,26.8758,26.9116,363200.0
2012-05-17 11:30:00,30.11,30.11,30.02,30.05,442800.0,26.9205,26.9205,26.8401,26.8669,442800.0
2012-05-17 12:00:00,30.05,30.13,29.96,30.06,549200.0,26.8669,26.9384,26.7864,26.8758,549200.0
2012-05-17 12:30:00,30.06,30.15,30.02,30.02,261400.0,26.8758,26.9563,26.8401,26.8401,261400.0
2012-05-17 13:00:00,30.02,30.18,30.02,30.1,237800.0,26.8401,26.9831,26.8401,26.9116,237800.0
2012-05-17 13:30:00,30.11,30.11,30.0,30.05,322800.0,26.9205,26.9205,26.8222,26.8669,322800.0
2012-05-17 14:00:00,30.06,30.06,29.95,29.97,393600.0,26.8758,26.8758,26.7775,26.7953,393600.0
2012-05-17 14:30:00,29.96,29.99,29.88,29.96,322600.0,26.7864,26.8132,26.7149,26.7864,322600.0
2012-05-17 15:00:00,29.96,30.03,29.92,29.95,620400.0,26.7864,26.849,26.7506,26.7775,620400.0
2012-05-17 15:30:00,29.95,29.97,29.73,29.73,1255000.0,26.7775,26.7953,26.5808,26.5808,1255000.0
2012-05-18 09:30:00,29.88,30.18,29.82,30.01,1434200.0,26.7149,26.9831,26.6612,26.8311,1434200.0
2012-05-18 10:00:00,30.02,30.05,29.9,29.9,504000.0,26.8401,26.8669,26.7328,26.7328,504000.0
2012-05-18 10:30:00,29.91,30.1,29.87,30.03,613400.0,26.7417,26.9116,26.7059,26.849,613400.0
2012-05-18 11:00:00,30.04,30.13,29.99,30.04,461600.0,26.8579,26.9384,26.8132,26.8579,461600.0
2012-05-18 11:30:00,30.04,30.08,29.79,29.92,447800.0,26.8579,26.8937,26.6344,26.7506,447800.0
2012-05-18 12:00:00,29.92,30.06,29.86,29.93,540800.0,26.7506,26.8758,26.697,26.7596,540800.0
2012-05-18 12:30:00,29.93,30.02,29.85,29.85,446600.0,26.7596,26.8401,26.6881,26.6881,446600.0
2012-05-18 13:00:00,29.85,29.9,29.8,29.86,335000.0,26.6881,26.7328,26.6434,26.697,335000.0
2012-05-18 13:30:00,29.85,29.93,29.82,29.84,688000.0,26.6881,26.7596,26.6612,26.6791,688000.0
2012-05-18 14:00:00,29.84,29.91,29.82,29.89,531400.0,26.6791,26.7417,26.6612,26.7238,531400.0
2012-05-18 14:30:00,29.89,29.91,29.8,29.81,695200.0,26.7238,26.7417,26.6434,26.6523,695200.0
2012-05-18 15:00:00,29.8,29.99,29.78,29.86,918800.0,26.6434,26.8132,26.6255,26.697,918800.0
2012-05-18 15:30:00,29.86,29.88,29.68,29.82,2022200.0,26.697,26.7149,26.5361,26.6612,2022200.0
2012-05-21 09:30:00,29.97,30.02,29.71,29.88,813200.0,26.7953,26.8401,26.5629,26.7149,813200.0
2012-05-21 10:00:00,29.9,30.28,29.86,30.25,814600.0,26.7328,27.0725,26.697,27.0457,814600.0
2012-05-21 10:30:00,30.26,30.48,30.25,30.47,539200.0,27.0546,27.2513,27.0457,27.2424,539200.0
2012-05-21 11:00:00,30.47,30.59,30.42,30.44,591600.0,27.2424,27.3497,27.1977,27.2156,591600.0
2012-05-21 11:30:00,30.45,30.52,30.4,30.48,301800.0,27.2245,27.2871,27.1798,27.2513,301800.0
2012-05-21 12:00:00,30.48,30.66,30.45,30.65,256000.0,27.2513,27.4123,27.2245,27.4033,256000.0
2012-05-21 12:30:00,30.66,30.73,30.64,30.66,332000.0,27.4123,27.4748,27.3944,27.4123,332000.0
2012-05-21 13:00:00,30.67,30.68,30.57,30.6,209600.0,27.4212,27.4301,27.3318,27.3586,209600.0
2012-05-21 13:30:00,30.6,30.78,30.59,30.68,403200.0,27.3586,27.5195,27.3497,27.4301,403200.0
2012-05-21 14:00:00,30.68,30.77,30.64,30.67,353000.0,27.4301,27.5106,27.3944,27.4212,353000.0
2012-05-21 14:30:00,30.68,30.72,30.56,30.58,356400.0,27.4301,27.4659,27.3229,27.3407,356400.0
2012-05-21 15:00:00,30.59,30.66,30.5,30.55,511200.0,27.3497,27.4123,27.2692,27.3139,511200.0
2012-05-21 15:30:00,30.55,30.62,30.52,30.54,901000.0,27.3139,27.3765,27.2871,27.305,901000.0
2012-05-22 09:30:00,30.55,30.59,30.34,30.48,419400.0,27.3139,27.3497,27.1262,27.2513,419400.0
2012-05-22 10:00:00,30.5,30.78,30.46,30.72,643400.0,27.2692,27.5195,27.2334,27.4659,643400.0
2012-05-22 10:30:00,30.72,30.8,30.53,30.55,290400.0,27.4659,27.5374,27.296,27.3139,290400.0
2012-05-22 11:00:00,30.55,30.68,30.55,30.59,172600.0,27.3139,27.4301,27.3139,27.3497,172600.0
2012-05-22 11:30:00,30.59,30.61,30.5,30.52,180800.0,27.3497,27.3676,27.2692,27.2871,180800.0
2012-05-22 12:00:00,30.5,30.52,30.39,30.49,341000.0,27.2692,27.2871,27.1709,27.2603,341000.0
2012-05-22 12:30:00,30.49,30.51,30.45,30.48,165200.0,27.2603,27.2781,27.2245,27.2513,165200.0
2012-05-22 13:00:00,30.49,30.54,30.45,30.45,169800.0,27.2603,27.305,27.2245,27.2245,169800.0
2012-05-22 13:30:00,30.45,30.52,30.41,30.44,238000.0,27.2245,27.2871,27.1887,27.2156,238000.0
2012-05-22 14:00:00,30.44,30.52,30.43,30.49,199400.0,27.2156,27.2871,27.2066,27.2603,199400.0
2012-05-22 14:30:00,30.49,30.52,30.4,30.48,236800.0,27.2603,27.2871,27.1798,27.2513,236800.0
2012-05-22 15:00:00,30.48,30.53,30.4,30.41,529800.0,27.2513,27.296,27.1798,27.1887,529800.0
2012-05-22 15:30:00,30.41,30.47,30.25,30.47,723000.0,27.1887,27.2424,27.0457,27.2424,723000.0
2012-05-23 09:30:00,30.17,30.31,29.91,30.27,435600.0,26.9742,27.0993,26.7417,27.0636,435600.0
2012-05-23 10:00:00,30.27,30.34,29.99,30.03,583400.0,27.0636,27.1262,26.8132,26.849,583400.0
2012-05-23 10:30:00,30.04,30.05,29.91,29.92,214400.0,26.8579,26.8669,26.7417,26.7506,214400.0
2012-05-23 11:00:00,29.92,30.02,29.91,29.93,231400.0,26.7506,26.8401,26.7417,26.7596,231400.0
2012-05-23 11:30:00,29.92,30.01,29.91,30.0,504800.0,26.7506,26.8311,26.7417,26.8222,504800.0
2012-05-23 12:00:00,30.0,30.01,29.95,29.98,492000.0,26.8222,26.8311,26.7775,26.8043,492000.0
2012-05-23 12:30:00,29.97,30.05,29.95,30.0,172400.0,26.7953,26.8669,26.7775,26.8222,172400.0
2012-05-23 13:00:00,30.02,30.2,30.01,30.19,225200.0,26.8401,27.001,26.8311,26.992,225200.0
2012-05-23 13:30:00,30.22,30.29,30.2,30.27,472400.0,27.0189,27.0815,27.001,27.0636,472400.0
2012-05-23 14:00:00,30.27,30.28,30.1,30.12,171600.0,27.0636,27.0725,26.9116,26.9295,171600.0
2012-05-23 14:30:00,30.13,30.35,30.11,30.32,270000.0,26.9384,27.1351,26.9205,27.1083,270000.0
2012-05-23 15:00:00,30.33,30.5,30.27,30.49,570000.0,27.1172,27.2692,27.0636,27.2603,570000.0
2012-05-23 15:30:00,30.49,30.79,30.49,30.65,906800.0,27.2603,27.5285,27.2603,27.4033,906800.0
2012-05-24 09:30:00,30.68,30.89,30.17,30.25,643800.0,27.4301,27.6179,26.9742,27.0457,643800.0
2012-05-24 10:00:00,30.23,30.43,30.22,30.38,357600.0,27.0278,27.2066,27.0189,27.1619,357600.0
2012-05-24 10:30:00,30.39,30.43,30.31,30.33,440600.0,27.1709,27.2066,27.0993,27.1172,440600.0
2012-05-24 11:00:00,30.33,30.35,30.19,30.22,358200.0,27.1172,27.1351,26.992,27.0189,358200.0
2012-05-24 11:30:00,30.21,30.23,29.97,29.99,446400.0,27.0099,27.0278,26.7953,26.8132,446400.0
2012-05-24 12:00:00,29.99,30.03,29.84,29.87,769000.0,26.8132,26.849,26.6791,26.7059,769000.0
2012-05-24 12:30:00,29.88,29.9,29.81,29.89,334200.0,26.7149,26.7328,26.6523,26.7238,334200.0
2012-05-24 13:00:00,29.9,29.98,29.75,29.82,294800.0,26.7328,26.8043,26.5987,26.6612,294800.0
2012-05-24 13:30:00,29.81,29.93,29.67,29.68,369400.0,26.6523,26.7596,26.5271,26.5361,369400.0
2012-05-24 14:00:00,29.67,29.8,29.66,29.75,467400.0,26.5271,26.6434,26.5182,26.5987,467400.0
2012-05-24 14:30:00,29.75,29.79,29.67,29.75,1229000.0,26.5987,26.6344,26.5271,26.5987,1229000.0
2012-05-24 15:00:00,29.74,30.0,29.74,29.96,1023800.0,26.5897,26.8222,26.5897,26.7864,1023800.0
2012-05-24 15:30:00,29.97,30.05,29.92,30.05,889400.0,26.7953,26.8669,26.7506,26.8669,889400.0
2012-05-25 09:30:00,30.06,30.19,29.88,30.0,384600.0,26.8758,26.992,26.7149,26.8222,384600.0
2012-05-25 10:00:00,30.01,30.06,29.89,30.05,340600.0,26.8311,26.8758,26.7238,26.8669,340600.0
2012-05-25 10:30:00,30.04,30.11,29.85,29.86,429400.0,26.8579,26.9205,26.6881,26.697,429400.0
2012-05-25 11:00:00,29.86,30.14,29.85,30.14,272800.0,26.697,26.9473,26.6881,26.9473,272800.0
2012-05-25 11:30:00,30.13,30.13,30.0,30.03,422200.0,26.9384,26.9384,26.8222,26.849,422200.0
2012-05-25 12:00:00,30.03,30.04,29.99,30.0,363200.0,26.849,26.8579,26.8132,26.8222,363200.0
2012-05-25 12:30:00,30.0,30.04,29.98,29.98,151800.0,26.8222,26.8579,26.8043,26.8043,151800.0
2012-05-25 13:00:00,29.98,30.08,29.96,30.08,272000.0,26.8043,26.8937,26.7864,26.8937,272000.0
2012-05-25 13:30:00,30.07,30.12,30.04,30.04,160400.0,26.8848,26.9295,26.8579,26.8579,160400.0
2012-05-25 14:00:00,30.04,30.1,30.01,30.03,206800.0,26.8579,26.9116,26.8311,26.849,206800.0
2012-05-25 14:30:00,30.03,30.05,30.0,30.0,219800.0,26.849,26.8669,26.8222,26.8222,219800.0
2012-05-25 15:00:00,30.01,30.07,29.98,30.0,331400.0,26.8311,26.8848,26.8043,26.8222,331400.0
2012-05-25 15:30:00,30.0,30.08,29.97,30.0,563400.0,26.8222,26.8937,26.7953,26.8222,563400.0
2012-05-29 09:30:00,30.1,30.47,30.1,30.39,350400.0,26.9116,27.2424,26.9116,27.1709,350400.0
2012-05-29 10:00:00,30.38,30.75,30.25,30.73,410200.0,27.1619,27.4927,27.0457,27.4748,410200.0
2012-05-29 10:30:00,30.73,30.79,30.68,30.75,394800.0,27.4748,27.5285,27.4301,27.4927,394800.0
2012-05-29 11:00:00,30.75,30.78,30.66,30.7,242000.0,27.4927,27.5195,27.4123,27.448,242000.0
2012-05-29 11:30:00,30.69,30.7,30.44,30.48,187800.0,27.4391,27.448,27.2156,27.2513,187800.0
2012-05-29 12:00:00,30.48,30.48,30.32,30.33,245400.0,27.2513,27.2513,27.1083,27.1172,245400.0
2012-05-29 12:30:00,30.33,30.46,30.29,30.44,285400.0,27.1172,27.2334,27.0815,27.2156,285400.0
2012-05-29 13:00:00,30.45,30.5,30.41,30.43,171800.0,27.2245,27.2692,27.1887,27.2066,171800.0
2012-05-29 13:30:00,30.42,30.48,30.38,30.43,179600.0,27.1977,27.2513,27.1619,27.2066,179600.0
2012-05-29 14:00:00,30.43,30.47,30.38,30.44,147800.0,27.2066,27.2424,27.1619,27.2156,147800.0
2012-05-29 14:30:00,30.43,30.48,30.4,30.47,120600.0,27.2066,27.2513,27.1798,27.2424,120600.0
2012-05-29 15:00:00,30.47,30.49,30.4,30.46,276400.0,27.2424,27.2603,27.1798,27.2334,276400.0
2012-05-29 15:30:00,30.47,30.55,30.41,30.5,892600.0,27.2424,27.3139,27.1887,27.2692,892600.0
2012-05-30 09:30:00,30.21,30.25,29.45,29.56,851200.0,27.0099,27.0457,26.3304,26.4288,851200.0
2012-05-30 10:00:00,29.57,29.6,29.33,29.38,766400.0,26.4377,26.4645,26.2231,26.2678,766400.0
2012-05-30 10:30:00,29.38,29.45,29.28,29.28,527600.0,26.2678,26.3304,26.1784,26.1784,527600.0
2012-05-30 11:00:00,29.28,29.4,29.26,29.28,387600.0,26.1784,26.2857,26.1606,26.1784,387600.0
2012-05-30 11:30:00,29.28,29.31,29.22,29.23,702800.0,26.1784,26.2053,26.1248,26.1337,702800.0
2012-05-30 12:00:00,29.22,29.24,29.06,29.17,485800.0,26.1248,26.1427,25.9817,26.0801,485800.0
2012-05-30 12:30:00,29.17,29.36,29.15,29.32,305400.0,26.0801,26.25,26.0622,26.2142,305400.0
2012-05-30 13:00:00,29.32,29.33,29.22,29.3,264800.0,26.2142,26.2231,26.1248,26.1963,264800.0
2012-05-30 13:30:00,29.3,29.43,29.29,29.41,476000.0,26.1963,26.3125,26.1874,26.2947,476000.0
2012-05-30 14:00:00,29.41,29.52,29.35,29.45,463200.0,26.2947,26.393,26.241,26.3304,463200.0
2012-05-30 14:30:00,29.45,29.47,29.36,29.38,419200.0,26.3304,26.3483,26.25,26.2678,419200.0
2012-05-30 15:00:00,29.38,29.44,29.27,29.43,574400.0,26.2678,26.3215,26.1695,26.3125,574400.0
2012-05-30 15:30:00,29.42,29.46,29.36,29.43,1647200.0,26.3036,26.3394,26.25,26.3125,1647200.0
2012-05-31 09:30:00,29.41,29.46,28.82,28.86,555600.0,26.2947,26.3394,25.7672,25.8029,555600.0
2012-05-31 10:00:00,28.86,28.93,28.72,28.75,464200.0,25.8029,25.8655,25.6778,25.7046,464200.0
2012-05-31 10:30:00,28.74,28.89,28.61,28.75,480800.0,25.6956,25.8297,25.5794,25.7046,480800.0
2012-05-31 11:00:00,28.75,28.75,28.5,28.65,588400.0,25.7046,25.7046,25.4811,25.6152,588400.0
2012-05-31 11:30:00,28.64,28.75,28.54,28.57,550400.0,25.6062,25.7046,25.5168,25.5436,550400.0
2012-05-31 12:00:00,28.56,28.92,28.54,28.86,409200.0,25.5347,25.8566,25.5168,25.8029,409200.0
2012-05-31 12:30:00,28.86,28.92,28.82,28.89,253000.0,25.8029,25.8566,25.7672,25.8297,253000.0
2012-05-31 13:00:00,28.9,29.06,28.89,28.93,296800.0,25.8387,25.9817,25.8297,25.8655,296800.0
2012-05-31 13:30:00,28.93,29.03,28.83,28.86,342200.0,25.8655,25.9549,25.7761,25.8029,342200.0
2012-05-31 14:00:00,28.87,28.97,28.83,28.88,436800.0,25.8119,25.9013,25.7761,25.8208,436800.0
2012-05-31 14:30:00,28.88,28.93,28.86,28.91,360200.0,25.8208,25.8655,25.8029,25.8476,360200.0
2012-05-31 15:00:00,28.91,29.16,28.86,29.13,676400.0,25.8476,26.0711,25.8029,26.0443,676400.0
2012-05-31 15:30:00,29.12,29.27,29.12,29.13,908000.0,26.0354,26.1695,26.0354,26.0443,908000.0
2012-06-01 09:30:00,28.48,28.55,28.22,28.35,708200.0,25.4632,25.5258,25.2307,25.347,708200.0
2012-06-01 10:00:00,28.35,28.4,28.2,28.27,911800.0,25.347,25.3917,25.2128,25.2754,911800.0
2012-06-01 10:30:00,28.27,28.38,28.22,28.32,373800.0,25.2754,25.3738,25.2307,25.3201,373800.0
2012-06-01 11:00:00,28.32,28.37,28.18,28.35,503000.0,25.3201,25.3648,25.195,25.347,503000.0
2012-06-01 11:30:00,28.35,28.43,28.28,28.43,350800.0,25.347,25.4185,25.2844,25.4185,350800.0
2012-06-01 12:00:00,28.43,28.52,28.37,28.41,468800.0,25.4185,25.4989,25.3648,25.4006,468800.0
2012-06-01 12:30:00,28.41,28.52,28.39,28.49,246800.0,25.4006,25.4989,25.3827,25.4721,246800.0
2012-06-01 13:00:00,28.49,28.53,28.45,28.47,410600.0,25.4721,25.5079,25.4364,25.4542,410600.0
2012-06-01 13:30:00,28.47,28.47,28.36,28.4,307800.0,25.4542,25.4542,25.3559,25.3917,307800.0
2012-06-01 14:00:00,28.4,28.49,28.31,28.44,242800.0,25.3917,25.4721,25.3112,25.4274,242800.0
2012-06-01 14:30:00,28.43,28.56,28.43,28.5,345800.0,25.4185,25.5347,25.4185,25.4811,345800.0
2012-06-01 15:00:00,28.5,28.63,28.46,28.51,468400.0,25.4811,25.5973,25.4453,25.49,468400.0
2012-06-01 15:30:00,28.51,28.59,28.45,28.45,937000.0,25.49,25.5615,25.4364,25.4364,937000.0
2012-06-04 09:30:00,28.64,29.0,28.6,28.65,375800.0,25.6062,25.9281,25.5705,25.6152,375800.0
2012-06-04 10:00:00,28.65,28.71,28.48,28.64,239200.0,25.6152,25.6688,25.4632,25.6062,239200.0
2012-06-04 10:30:00,28.66,28.73,28.59,28.65,216000.0,25.6241,25.6867,25.5615,25.6152,216000.0
2012-06-04 11:00:00,28.66,28.67,28.55,28.55,212000.0,25.6241,25.6331,25.5258,25.5258,212000.0
2012-06-04 11:30:00,28.55,28.65,28.55,28.57,350200.0,25.5258,25.6152,25.5258,25.5436,350200.0
2012-06-04 12:00:00,28.56,28.62,28.55,28.57,229400.0,25.5347,25.5884,25.5258,25.5436,229400.0
2012-06-04 12:30:00,28.57,28.65,28.53,28.63,238600.0,25.5436,25.6152,25.5079,25.5973,238600.0
2012-06-04 13:00:00,28.63,28.68,28.52,28.56,183800.0,25.5973,25.642,25.4989,25.5347,183800.0
2012-06-04 13:30:00,28.57,28.65,28.54,28.64,148200.0,25.5436,25.6152,25.5168,25.6062,148200.0
2012-06-04 14:00:00,28.64,28.86,28.61,28.85,209800.0,25.6062,25.8029,25.5794,25.794,209800.0
2012-06-04 14:30:00,28.84,29.0,28.79,28.84,280800.0,25.785,25.9281,25.7403,25.785,280800.0
2012-06-04 15:00:00,28.84,28.9,28.81,28.87,555800.0,25.785,25.8387,25.7582,25.8119,555800.0
2012-06-04 15:30:00,28.86,29.0,28.83,28.97,778000.0,25.8029,25.9281,25.7761,25.9013,778000.0
2012-06-05 09:30:00,28.78,29.11,28.64,29.05,473000.0,25.7314,26.0264,25.6062,25.9728,473000.0
2012-06-05 10:00:00,29.04,29.32,29.02,29.25,428000.0,25.9639,26.2142,25.946,26.1516,428000.0
2012-06-05 10:30:00,29.23,29.25,29.05,29.1,315200.0,26.1337,26.1516,25.9728,26.0175,315200.0
2012-06-05 11:00:00,29.11,29.22,29.04,29.13,334600.0,26.0264,26.1248,25.9639,26.0443,334600.0
2012-06-05 11:30:00,29.13,29.17,28.96,29.05,463800.0,26.0443,26.0801,25.8923,25.9728,463800.0
2012-06-05 12:00:00,29.04,29.2,29.03,29.14,337600.0,25.9639,26.1069,25.9549,26.0533,337600.0
2012-06-05 12:30:00,29.15,29.21,29.09,29.17,189400.0,26.0622,26.1159,26.0086,26.0801,189400.0
2012-06-05 13:00:00,29.17,29.18,29.06,29.16,177400.0,26.0801,26.089,25.9817,26.0711,177400.0
2012-06-05 13:30:00,29.15,29.27,29.14,29.25,191200.0,26.0622,26.1695,26.0533,26.1516,191200.0
2012-06-05 14:00:00,29.25,29.35,29.24,29.3,219200.0,26.1516,26.241,26.1427,26.1963,219200.0
2012-06-05 14:30:00,29.3,29.32,29.18,29.24,251800.0,26.1963,26.2142,26.089,26.1427,251800.0
2012-06-05 15:00:00,29.25,29.31,29.17,29.22,303200.0,26.1516,26.2053,26.0801,26.1248,303200.0
2012-06-05 15:30:00,29.22,29.31,29.18,29.18,659000.0,26.1248,26.2053,26.089,26.089,659000.0
2012-06-06 09:30:00,29.57,29.95,29.37,29.92,530600.0,26.4377,26.7775,26.2589,26.7506,530600.0
2012-06-06 10:00:00,29.92,30.0,29.83,29.86,357800.0,26.7506,26.8222,26.6702,26.697,357800.0
2012-06-06 10:30:00,29.86,30.15,29.86,30.07,406800.0,26.697,26.9563,26.697,26.8848,406800.0
2012-06-06 11:00:00,30.08,30.2,29.97,30.19,379200.0,26.8937,27.001,26.7953,26.992,379200.0
2012-06-06 11:30:00,30.2,30.31,30.1,30.3,344400.0,27.001,27.0993,26.9116,27.0904,344400.0
2012-06-06 12:00:00,30.3,30.37,30.18,30.18,309200.0,27.0904,27.153,26.9831,26.9831,309200.0
2012-06-06 12:30:00,30.18,30.24,30.1,30.1,301400.0,26.9831,27.0367,26.9116,26.9116,301400.0
2012-06-06 13:00:00,30.1,30.13,30.07,30.09,206800.0,26.9116,26.9384,26.8848,26.9026,206800.0
2012-06-06 13:30:00,30.09,30.12,30.08,30.09,207600.0,26.9026,26.9295,26.8937,26.9026,207600.0
2012-06-06 14:00:00,30.09,30.12,29.94,30.02,298200.0,26.9026,26.9295,26.7685,26.8401,298200.0
2012-06-06 14:30:00,30.03,30.11,30.02,30.04,235200.0,26.849,26.9205,26.8401,26.8579,235200.0
2012-06-06 15:00:00,30.04,30.05,29.95,29.96,310200.0,26.8579,26.8669,26.7775,26.7864,310200.0
2012-06-06 15:30:00,29.97,30.06,29.95,30.05,952000.0,26.7953,26.8758,26.7775,26.8669,952000.0
2012-06-07 09:30:00,30.46,30.46,30.18,30.21,379000.0,27.2334,27.2334,26.9831,27.0099,379000.0
2012-06-07 10:00:00,30.2,30.24,29.97,30.13,536400.0,27.001,27.0367,26.7953,26.9384,536400.0
2012-06-07 10:30:00,30.13,30.14,29.91,29.96,264200.0,26.9384,26.9473,26.7417,26.7864,264200.0
2012-06-07 11:00:00,29.96,29.98,29.88,29.91,178000.0,26.7864,26.8043,26.7149,26.7417,178000.0
2012-06-07 11:30:00,29.91,30.07,29.87,30.0,348800.0,26.7417,26.8848,26.7059,26.8222,348800.0
2012-06-07 12:00:00,30.0,30.09,29.96,29.99,265600.0,26.8222,26.9026,26.7864,26.8132,265600.0
2012-06-07 12:30:00,29.98,30.04,29.94,30.0,204200.0,26.8043,26.8579,26.7685,26.8222,204200.0
2012-06-07 13:00:00,30.0,30.11,29.99,30.09,162800.0,26.8222,26.9205,26.8132,26.9026,162800.0
2012-06-07 13:30:00,30.09,30.12,29.92,29.95,293600.0,26.9026,26.9295,26.7506,26.7775,293600.0
2012-06-07 14:00:00,29.94,30.0,29.91,29.99,210000.0,26.7685,26.8222,26.7417,26.8132,210000.0
2012-06-07 14:30:00,29.99,30.01,29.95,29.96,166000.0,26.8132,26.8311,26.7775,26.7864,166000.0
2012-06-07 15:00:00,29.96,29.97,29.79,29.82,456000.0,26.7864,26.7953,26.6344,26.6612,456000.0
2012-06-07 15:30:00,29.82,29.86,29.58,29.67,928400.0,26.6612,26.697,26.4467,26.5271,928400.0
2012-06-08 09:30:00,29.5,29.66,29.18,29.25,517600.0,26.3751,26.5182,26.089,26.1516,517600.0
2012-06-08 10:00:00,29.24,29.31,29.18,29.28,436000.0,26.1427,26.2053,26.089,26.1784,436000.0
2012-06-08 10:30:00,29.28,29.54,29.25,29.5,464200.0,26.1784,26.4109,26.1516,26.3751,464200.0
2012-06-08 11:00:00,29.51,29.64,29.48,29.59,135000.0,26.3841,26.5003,26.3573,26.4556,135000.0
2012-06-08 11:30:00,29.6,29.62,29.55,29.57,348600.0,26.4645,26.4824,26.4198,26.4377,348600.0
2012-06-08 12:00:00,29.57,29.61,29.55,29.57,240200.0,26.4377,26.4735,26.4198,26.4377,240200.0
2012-06-08 12:30:00,29.57,29.65,29.56,29.58,223200.0,26.4377,26.5092,26.4288,26.4467,223200.0
2012-06-08 13:00:00,29.58,29.64,29.54,29.55,311400.0,26.4467,26.5003,26.4109,26.4198,311400.0
2012-06-08 13:30:00,29.55,29.58,29.45,29.45,707000.0,26.4198,26.4467,26.3304,26.3304,707000.0
2012-06-08 14:00:00,29.45,29.47,29.41,29.43,307200.0,26.3304,26.3483,26.2947,26.3125,307200.0
2012-06-08 14:30:00,29.45,29.46,29.36,29.36,588200.0,26.3304,26.3394,26.25,26.25,588200.0
2012-06-08 15:00:00,29.36,29.42,29.32,29.38,678600.0,26.25,26.3036,26.2142,26.2678,678600.0
2012-06-08 15:30:00,29.38,29.45,29.36,29.41,1155400.0,26.2678,26.3304,26.25,26.2947,1155400.0
2012-06-11 09:30:00,29.57,29.8,29.36,29.38,397000.0,26.4377,26.6434,26.25,26.2678,397000.0
2012-06-11 10:00:00,29.38,29.41,29.2,29.28,203000.0,26.2678,26.2947,26.1069,26.1784,203000.0
2012-06-11 10:30:00,29.28,29.4,29.19,29.25,508600.0,26.1784,26.2857,26.098,26.1516,508600.0
2012-06-11 11:00:00,29.24,29.36,29.22,29.35,268200.0,26.1427,26.25,26.1248,26.241,268200.0
2012-06-11 11:30:00,29.35,29.41,29.31,29.4,431000.0,26.241,26.2947,26.2053,26.2857,431000.0
2012-06-11 12:00:00,29.4,29.41,29.36,29.38,381600.0,26.2857,26.2947,26.25,26.2678,381600.0
2012-06-11 12:30:00,29.39,29.41,29.36,29.39,673000.0,26.2768,26.2947,26.25,26.2768,673000.0
2012-06-11 13:00:00,29.4,29.41,29.36,29.4,361000.0,26.2857,26.2947,26.25,26.2857,361000.0
2012-06-11 13:30:00,29.4,29.41,29.32,29.36,238200.0,26.2857,26.2947,26.2142,26.25,238200.0
2012-06-11 14:00:00,29.36,29.36,29.2,29.23,208000.0,26.25,26.25,26.1069,26.1337,208000.0
2012-06-11 14:30:00,29.24,29.32,29.18,29.21,293200.0,26.1427,26.2142,26.089,26.1159,293200.0
2012-06-11 15:00:00,29.22,29.24,29.09,29.15,467200.0,26.1248,26.1427,26.0086,26.0622,467200.0
2012-06-11 15:30:00,29.15,29.25,28.98,29.03,817800.0,26.0622,26.1516,25.9102,25.9549,817800.0
2012-06-12 09:30:00,29.02,29.22,28.93,29.17,333200.0,25.946,26.1248,25.8655,26.0801,333200.0
2012-06-12 10:00:00,29.16,29.26,28.98,29.1,284200.0,26.0711,26.1606,25.9102,26.0175,284200.0
2012-06-12 10:30:00,29.09,29.29,29.03,29.26,217400.0,26.0086,26.1874,25.9549,26.1606,217400.0
2012-06-12 11:00:00,29.27,29.48,29.27,29.41,292000.0,26.1695,26.3573,26.1695,26.2947,292000.0
2012-06-12 11:30:00,29.42,29.43,29.29,29.3,197800.0,26.3036,26.3125,26.1874,26.1963,197800.0
2012-06-12 12:00:00,29.3,29.33,29.23,29.25,284200.0,26.1963,26.2231,26.1337,26.1516,284200.0
2012-06-12 12:30:00,29.25,29.28,29.21,29.23,282400.0,26.1516,26.1784,26.1159,26.1337,282400.0
2012-06-12 13:00:00,29.21,29.34,29.21,29.25,204000.0,26.1159,26.2321,26.1159,26.1516,204000.0
2012-06-12 13:30:00,29.26,29.3,29.2,29.21,377400.0,26.1606,26.1963,26.1069,26.1159,377400.0
2012-06-12 14:00:00,29.22,29.25,29.16,29.18,377000.0,26.1248,26.1516,26.0711,26.089,377000.0
2012-06-12 14:30:00,29.19,29.28,29.15,29.22,276000.0,26.098,26.1784,26.0622,26.1248,276000.0
2012-06-12 15:00:00,29.22,29.25,29.18,29.25,465600.0,26.1248,26.1516,26.089,26.1516,465600.0
2012-06-12 15:30:00,29.25,29.32,29.2,29.31,625200.0,26.1516,26.2142,26.1069,26.2053,625200.0
2012-06-13 09:30:00,29.16,29.35,29.06,29.14,261200.0,26.0711,26.241,25.9817,26.0533,261200.0
2012-06-13 10:00:00,29.14,29.33,29.13,29.2,269600.0,26.0533,26.2231,26.0443,26.1069,269600.0
2012-06-13 10:30:00,29.22,29.38,29.19,29.36,282800.0,26.1248,26.2678,26.098,26.25,282800.0
2012-06-13 11:00:00,29.36,29.36,29.25,29.3,209600.0,26.25,26.25,26.1516,26.1963,209600.0
2012-06-13 11:30:00,29.31,29.42,29.3,29.41,415600.0,26.2053,26.3036,26.1963,26.2947,415600.0
2012-06-13 12:00:00,29.41,29.41,29.34,29.37,227000.0,26.2947,26.2947,26.2321,26.2589,227000.0
2012-06-13 12:30:00,29.38,29.53,29.38,29.5,228400.0,26.2678,26.402,26.2678,26.3751,228400.0
2012-06-13 13:00:00,29.5,29.54,29.45,29.54,261400.0,26.3751,26.4109,26.3304,26.4109,261400.0
2012-06-13 13:30:00,29.54,29.56,29.42,29.43,330000.0,26.4109,26.4288,26.3036,26.3125,330000.0
2012-06-13 14:00:00,29.43,29.45,29.39,29.41,224800.0,26.3125,26.3304,26.2768,26.2947,224800.0
2012-06-13 14:30:00,29.41,29.42,29.3,29.36,324000.0,26.2947,26.3036,26.1963,26.25,324000.0
2012-06-13 15:00:00,29.36,29.4,29.15,29.3,726800.0,26.25,26.2857,26.0622,26.1963,726800.0
2012-06-13 15:30:00,29.29,29.32,29.17,29.3,946600.0,26.1874,26.2142,26.0801,26.1963,946600.0
2012-06-14 09:30:00,29.34,29.35,28.92,29.18,452200.0,26.2321,26.241,25.8566,26.089,452200.0
2012-06-14 10:00:00,29.17,29.39,29.16,29.38,189800.0,26.0801,26.2768,26.0711,26.2678,189800.0
2012-06-14 10:30:00,29.39,29.5,29.31,29.45,342200.0,26.2768,26.3751,26.2053,26.3304,342200.0
2012-06-14 11:00:00,29.45,29.5,29.39,29.5,279200.0,26.3304,26.3751,26.2768,26.3751,279200.0
2012-06-14 11:30:00,29.5,29.61,29.48,29.56,352400.0,26.3751,26.4735,26.3573,26.4288,352400.0
2012-06-14 12:00:00,29.57,29.65,29.57,29.57,308200.0,26.4377,26.5092,26.4377,26.4377,308200.0
2012-06-14 12:30:00,29.57,29.59,29.52,29.58,157400.0,26.4377,26.4556,26.393,26.4467,157400.0
2012-06-14 13:00:00,29.58,29.64,29.58,29.61,334800.0,26.4467,26.5003,26.4467,26.4735,334800.0
2012-06-14 13:30:00,29.6,29.68,29.6,29.61,311600.0,26.4645,26.5361,26.4645,26.4735,311600.0
2012-06-14 14:00:00,29.61,29.62,29.55,29.55,351000.0,26.4735,26.4824,26.4198,26.4198,351000.0
2012-06-14 14:30:00,29.55,29.58,29.37,29.42,302800.0,26.4198,26.4467,26.2589,26.3036,302800.0
2012-06-14 15:00:00,29.41,29.67,29.4,29.46,859200.0,26.2947,26.5271,26.2857,26.3394,859200.0
2012-06-14 15:30:00,29.46,29.65,29.45,29.57,705400.0,26.3394,26.5092,26.3304,26.4377,705400.0
2012-06-15 09:30:00,29.57,29.95,29.46,29.93,1371000.0,26.4377,26.7775,26.3394,26.7596,1371000.0
2012-06-15 10:00:00,29.93,30.11,29.9,30.07,538200.0,26.7596,26.9205,26.7328,26.8848,538200.0
2012-06-15 10:30:00,30.07,30.08,29.98,30.0,361000.0,26.8848,26.8937,26.8043,26.8222,361000.0
2012-06-15 11:00:00,30.01,30.13,30.01,30.1,316600.0,26.8311,26.9384,26.8311,26.9116,316600.0
2012-06-15 11:30:00,30.1,30.18,30.1,30.13,242600.0,26.9116,26.9831,26.9116,26.9384,242600.0
2012-06-15 12:00:00,30.13,30.15,30.0,30.04,180400.0,26.9384,26.9563,26.8222,26.8579,180400.0
2012-06-15 12:30:00,30.04,30.08,30.01,30.08,179400.0,26.8579,26.8937,26.8311,26.8937,179400.0
2012-06-15 13:00:00,30.09,30.13,30.07,30.11,185800.0,26.9026,26.9384,26.8848,26.9205,185800.0
2012-06-15 13:30:00,30.11,30.16,30.09,30.16,171600.0,26.9205,26.9652,26.9026,26.9652,171600.0
2012-06-15 14:00:00,30.16,30.18,30.11,30.14,264200.0,26.9652,26.9831,26.9205,26.9473,264200.0
2012-06-15 14:30:00,30.15,30.31,30.15,30.26,374200.0,26.9563,27.0993,26.9563,27.0546,374200.0
2012-06-15 15:00:00,30.27,30.3,30.24,30.27,459600.0,27.0636,27.0904,27.0367,27.0636,459600.0
2012-06-15 15:30:00,30.28,30.29,30.2,30.25,965000.0,27.0725,27.0815,27.001,27.0457,965000.0
2012-06-18 09:30:00,30.13,30.16,29.88,30.14,547600.0,26.9384,26.9652,26.7149,26.9473,547600.0
2012-06-18 10:00:00,30.15,30.25,30.02,30.03,463200.0,26.9563,27.0457,26.8401,26.849,463200.0
2012-06-18 10:30:00,30.03,30.15,29.97,30.02,363600.0,26.849,26.9563,26.7953,26.8401,363600.0
2012-06-18 11:00:00,30.04,30.11,29.98,30.0,342600.0,26.8579,26.9205,26.8043,26.8222,342600.0
2012-06-18 11:30:00,30.01,30.07,29.96,30.04,179400.0,26.8311,26.8848,26.7864,26.8579,179400.0
2012-06-18 12:00:00,30.03,30.04,29.91,29.91,132000.0,26.849,26.8579,26.7417,26.7417,132000.0
2012-06-18 12:30:00,29.91,29.98,29.86,29.92,177400.0,26.7417,26.8043,26.697,26.7506,177400.0
2012-06-18 13:00:00,29.93,29.97,29.86,29.96,176400.0,26.7596,26.7953,26.697,26.7864,176400.0
2012-06-18 13:30:00,29.96,30.01,29.93,30.0,149800.0,26.7864,26.8311,26.7596,26.8222,149800.0
2012-06-18 14:00:00,30.0,30.15,29.98,30.12,248800.0,26.8222,26.9563,26.8043,26.9295,248800.0
2012-06-18 14:30:00,30.13,30.13,30.03,30.03,368400.0,26.9384,26.9384,26.849,26.849,368400.0
2012-06-18 15:00:00,30.03,30.06,29.91,30.0,353400.0,26.849,26.8758,26.7417,26.8222,353400.0
2012-06-18 15:30:00,30.0,30.02,29.93,29.98,635600.0,26.8222,26.8401,26.7596,26.8043,635600.0
2012-06-19 09:30:00,30.2,30.44,30.07,30.32,468200.0,27.001,27.2156,26.8848,27.1083,468200.0
2012-06-19 10:00:00,30.32,30.42,30.27,30.35,176200.0,27.1083,27.1977,27.0636,27.1351,176200.0
2012-06-19 10:30:00,30.35,30.38,30.22,30.22,183200.0,27.1351,27.1619,27.0189,27.0189,183200.0
2012-06-19 11:00:00,30.23,30.29,30.18,30.22,138800.0,27.0278,27.0815,26.9831,27.0189,138800.0
2012-06-19 11:30:00,30.22,30.31,30.2,30.28,115000.0,27.0189,27.0993,27.001,27.0725,115000.0
2012-06-19 12:00:00,30.28,30.32,30.25,30.25,93800.0,27.0725,27.1083,27.0457,27.0457,93800.0
2012-06-19 12:30:00,30.25,30.27,30.21,30.24,82000.0,27.0457,27.0636,27.0099,27.0367,82000.0
2012-06-19 13:00:00,30.24,30.36,30.23,30.35,133800.0,27.0367,27.144,27.0278,27.1351,133800.0
2012-06-19 13:30:00,30.35,30.36,30.22,30.24,312400.0,27.1351,27.144,27.0189,27.0367,312400.0
2012-06-19 14:00:00,30.24,30.3,30.21,30.24,311200.0,27.0367,27.0904,27.0099,27.0367,311200.0
2012-06-19 14:30:00,30.24,30.24,30.13,30.19,336000.0,27.0367,27.0367,26.9384,26.992,336000.0
2012-06-19 15:00:00,30.2,30.33,30.19,30.21,329800.0,27.001,27.1172,26.992,27.0099,329800.0
2012-06-19 15:30:00,30.21,30.29,30.18,30.21,562000.0,27.0099,27.0815,26.9831,27.0099,562000.0
2012-06-20 09:30:00,30.24,30.38,30.02,30.19,201000.0,27.0367,27.1619,26.8401,26.992,201000.0
2012-06-20 10:00:00,30.19,30.33,30.16,30.28,152000.0,26.992,27.1172,26.9652,27.0725,152000.0
2012-06-20 10:30:00,30.28,30.29,30.15,30.18,98800.0,27.0725,27.0815,26.9563,26.9831,98800.0
2012-06-20 11:00:00,30.16,30.22,30.14,30.2,101600.0,26.9652,27.0189,26.9473,27.001,101600.0
2012-06-20 11:30:00,30.2,30.21,30.07,30.07,84200.0,27.001,27.0099,26.8848,26.8848,84200.0
2012-06-20 12:00:00,30.07,30.09,29.93,29.98,149000.0,26.8848,26.9026,26.7596,26.8043,149000.0
2012-06-20 12:30:00,29.98,30.03,29.77,30.02,380800.0,26.8043,26.849,26.6165,26.8401,380800.0
2012-06-20 13:00:00,30.03,30.2,29.99,30.05,317600.0,26.849,27.001,26.8132,26.8669,317600.0
2012-06-20 13:30:00,30.06,30.06,29.93,30.0,247600.0,26.8758,26.8758,26.7596,26.8222,247600.0
2012-06-20 14:00:00,30.0,30.06,29.93,30.0,471200.0,26.8222,26.8758,26.7596,26.8222,471200.0
2012-06-20 14:30:00,30.0,30.06,29.93,30.0,308400.0,26.8222,26.8758,26.7596,26.8222,308400.0
2012-06-20 15:00:00,30.0,30.06,29.9,30.05,310600.0,26.8222,26.8758,26.7328,26.8669,310600.0
2012-06-20 15:30:00,30.05,30.18,29.98,30.18,803600.0,26.8669,26.9831,26.8043,26.9831,803600.0
2012-06-21 09:30:00,30.23,30.36,29.79,29.79,284000.0,27.0278,27.144,26.6344,26.6344,284000.0
2012-06-21 10:00:00,29.79,29.8,29.63,29.66,213800.0,26.6344,26.6434,26.4914,26.5182,213800.0
2012-06-21 10:30:00,29.66,29.77,29.64,29.68,171600.0,26.5182,26.6165,26.5003,26.5361,171600.0
2012-06-21 11:00:00,29.69,29.69,29.35,29.35,449200.0,26.545,26.545,26.241,26.241,449200.0
2012-06-21 11:30:00,29.36,29.38,29.25,29.38,382400.0,26.25,26.2678,26.1516,26.2678,382400.0
2012-06-21 12:00:00,29.38,29.38,29.19,29.25,502800.0,26.2678,26.2678,26.098,26.1516,502800.0
2012-06-21 12:30:00,29.24,29.33,29.23,29.33,224400.0,26.1427,26.2231,26.1337,26.2231,224400.0
2012-06-21 13:00:00,29.33,29.38,29.23,29.24,216200.0,26.2231,26.2678,26.1337,26.1427,216200.0
2012-06-21 13:30:00,29.24,29.27,29.16,29.16,256600.0,26.1427,26.1695,26.0711,26.0711,256600.0
2012-06-21 14:00:00,29.16,29.18,29.05,29.1,107200.0,26.0711,26.089,25.9728,26.0175,107200.0
2012-06-21 14:30:00,29.1,29.18,29.08,29.15,562400.0,26.0175,26.089,25.9996,26.0622,562400.0
2012-06-21 15:00:00,29.15,29.18,29.0,29.07,425600.0,26.0622,26.089,25.9281,25.9907,425600.0
2012-06-21 15:30:00,29.06,29.11,28.96,28.99,910600.0,25.9817,26.0264,25.8923,25.9192,910600.0
2012-06-22 09:30:00,29.09,29.18,28.93,29.05,258600.0,26.0086,26.089,25.8655,25.9728,258600.0
2012-06-22 10:00:00,29.06,29.27,29.06,29.2,241800.0,25.9817,26.1695,25.9817,26.1069,241800.0
2012-06-22 10:30:00,29.18,29.27,29.12,29.16,205200.0,26.089,26.1695,26.0354,26.0711,205200.0
2012-06-22 11:00:00,29.17,29.2,29.14,29.16,440200.0,26.0801,26.1069,26.0533,26.0711,440200.0
2012-06-22 11:30:00,29.16,29.3,29.16,29.2,134200.0,26.0711,26.1963,26.0711,26.1069,134200.0
2012-06-22 12:00:00,29.21,29.22,29.15,29.18,234800.0,26.1159,26.1248,26.0622,26.089,234800.0
2012-06-22 12:30:00,29.17,29.2,29.15,29.15,108000.0,26.0801,26.1069,26.0622,26.0622,108000.0
2012-06-22 13:00:00,29.15,29.18,29.15,29.16,237000.0,26.0622,26.089,26.0622,26.0711,237000.0
2012-06-22 13:30:00,29.16,29.21,29.16,29.18,113600.0,26.0711,26.1159,26.0711,26.089,113600.0
2012-06-22 14:00:00,29.19,29.24,29.19,29.21,184400.0,26.098,26.1427,26.098,26.1159,184400.0
2012-06-22 14:30:00,29.2,29.25,29.16,29.24,260000.0,26.1069,26.1516,26.0711,26.1427,260000.0
2012-06-22 15:00:00,29.25,29.28,29.18,29.2,203800.0,26.1516,26.1784,26.089,26.1069,203800.0
2012-06-22 15:30:00,29.2,29.3,29.13,29.23,838600.0,26.1069,26.1963,26.0443,26.1337,838600.0
2012-06-25 09:30:00,28.91,28.99,28.75,28.92,255800.0,25.8476,25.9192,25.7046,25.8566,255800.0
2012-06-25 10:00:00,28.91,28.96,28.85,28.88,420000.0,25.8476,25.8923,25.794,25.8208,420000.0
2012-06-25 10:30:00,28.86,29.02,28.83,29.02,284800.0,25.8029,25.946,25.7761,25.946,284800.0
2012-06-25 11:00:00,29.02,29.18,28.95,29.17,355600.0,25.946,26.089,25.8834,26.0801,355600.0
2012-06-25 11:30:00,29.17,29.18,28.97,29.0,317000.0,26.0801,26.089,25.9013,25.9281,317000.0
2012-06-25 12:00:00,29.02,29.07,28.97,28.98,477000.0,25.946,25.9907,25.9013,25.9102,477000.0
2012-06-25 12:30:00,28.97,29.0,28.86,28.86,282000.0,25.9013,25.9281,25.8029,25.8029,282000.0
2012-06-25 13:00:00,28.85,28.94,28.84,28.89,98800.0,25.794,25.8745,25.785,25.8297,98800.0
2012-06-25 13:30:00,28.89,28.96,28.87,28.93,125800.0,25.8297,25.8923,25.8119,25.8655,125800.0
2012-06-25 14:00:00,28.93,29.0,28.9,28.96,250400.0,25.8655,25.9281,25.8387,25.8923,250400.0
2012-06-25 14:30:00,28.96,29.05,28.94,29.01,416800.0,25.8923,25.9728,25.8745,25.937,416800.0
2012-06-25 15:00:00,29.0,29.15,29.0,29.1,287600.0,25.9281,26.0622,25.9281,26.0175,287600.0
2012-06-25 15:30:00,29.1,29.12,28.86,28.93,1146400.0,26.0175,26.0354,25.8029,25.8655,1146400.0
2012-06-26 09:30:00,27.87,28.49,27.85,28.08,1538800.0,24.9178,25.4721,24.8999,25.1056,1538800.0
2012-06-26 10:00:00,28.08,28.21,28.0,28.17,1288200.0,25.1056,25.2218,25.034,25.186,1288200.0
2012-06-26 10:30:00,28.16,28.36,28.13,28.32,351000.0,25.1771,25.3559,25.1503,25.3201,351000.0
2012-06-26 11:00:00,28.32,28.41,28.19,28.38,294400.0,25.3201,25.4006,25.2039,25.3738,294400.0
2012-06-26 11:30:00,28.38,28.5,28.38,28.46,267600.0,25.3738,25.4811,25.3738,25.4453,267600.0
2012-06-26 12:00:00,28.46,28.53,28.45,28.48,243200.0,25.4453,25.5079,25.4364,25.4632,243200.0
2012-06-26 12:30:00,28.48,28.52,28.42,28.42,274600.0,25.4632,25.4989,25.4095,25.4095,274600.0
2012-06-26 13:00:00,28.43,28.45,28.33,28.37,241000.0,25.4185,25.4364,25.3291,25.3648,241000.0
2012-06-26 13:30:00,28.36,28.43,28.3,28.43,231600.0,25.3559,25.4185,25.3022,25.4185,231600.0
2012-06-26 14:00:00,28.43,28.51,28.41,28.5,427000.0,25.4185,25.49,25.4006,25.4811,427000.0
2012-06-26 14:30:00,28.5,28.55,28.43,28.52,569400.0,25.4811,25.5258,25.4185,25.4989,569400.0
2012-06-26 15:00:00,28.52,28.54,28.46,28.5,392400.0,25.4989,25.5168,25.4453,25.4811,392400.0
2012-06-26 15:30:00,28.51,28.55,28.45,28.46,907000.0,25.49,25.5258,25.4364,25.4453,907000.0
2012-06-27 09:30:00,28.64,28.88,28.58,28.86,338800.0,25.6062,25.8208,25.5526,25.8029,338800.0
2012-06-27 10:00:00,28.86,29.14,28.85,29.13,394200.0,25.8029,26.0533,25.794,26.0443,394200.0
2012-06-27 10:30:00,29.14,29.21,29.09,29.18,570200.0,26.0533,26.1159,26.0086,26.089,570200.0
2012-06-27 11:00:00,29.18,29.24,28.92,28.94,353200.0,26.089,26.1427,25.8566,25.8745,353200.0
2012-06-27 11:30:00,28.94,29.12,28.94,29.04,208400.0,25.8745,26.0354,25.8745,25.9639,208400.0
2012-06-27 12:00:00,29.03,29.11,28.98,28.99,297200.0,25.9549,26.0264,25.9102,25.9192,297200.0
2012-06-27 12:30:00,28.98,29.02,28.94,28.96,134400.0,25.9102,25.946,25.8745,25.8923,134400.0
2012-06-27 13:00:00,28.96,28.98,28.93,28.95,182400.0,25.8923,25.9102,25.8655,25.8834,182400.0
2012-06-27 13:30:00,28.94,28.98,28.91,28.98,158200.0,25.8745,25.9102,25.8476,25.9102,158200.0
2012-06-27 14:00:00,28.97,28.98,28.84,28.84,138800.0,25.9013,25.9102,25.785,25.785,138800.0
2012-06-27 14:30:00,28.84,28.85,28.73,28.79,381000.0,25.785,25.794,25.6867,25.7403,381000.0
2012-06-27 15:00:00,28.8,28.83,28.77,28.82,249600.0,25.7493,25.7761,25.7225,25.7672,249600.0
2012-06-27 15:30:00,28.81,28.83,28.72,28.8,621400.0,25.7582,25.7761,25.6778,25.7493,621400.0
2012-06-28 09:30:00,28.64,28.7,28.2,28.21,478400.0,25.6062,25.6599,25.2128,25.2218,478400.0
2012-06-28 10:00:00,28.21,28.23,28.05,28.13,448000.0,25.2218,25.2397,25.0787,25.1503,448000.0
2012-06-28 10:30:00,28.13,28.13,27.82,27.85,669000.0,25.1503,25.1503,24.8731,24.8999,669000.0
2012-06-28 11:00:00,27.85,27.92,27.8,27.86,509000.0,24.8999,24.9625,24.8552,24.9089,509000.0
2012-06-28 11:30:00,27.86,27.87,27.76,27.8,615600.0,24.9089,24.9178,24.8194,24.8552,615600.0
2012-06-28 12:00:00,27.8,27.83,27.76,27.78,368800.0,24.8552,24.882,24.8194,24.8373,368800.0
2012-06-28 12:30:00,27.78,27.85,27.71,27.8,260200.0,24.8373,24.8999,24.7747,24.8552,260200.0
2012-06-28 13:00:00,27.8,27.87,27.77,27.78,452800.0,24.8552,24.9178,24.8284,24.8373,452800.0
2012-06-28 13:30:00,27.77,27.77,27.63,27.73,274800.0,24.8284,24.8284,24.7032,24.7926,274800.0
2012-06-28 14:00:00,27.74,27.75,27.65,27.68,486000.0,24.8016,24.8105,24.7211,24.7479,486000.0
2012-06-28 14:30:00,27.68,27.75,27.68,27.7,575800.0,24.7479,24.8105,24.7479,24.7658,575800.0
2012-06-28 15:00:00,27.7,27.81,27.7,27.81,518600.0,24.7658,24.8642,24.7658,24.8642,518600.0
2012-06-28 15:30:00,27.81,28.17,27.81,28.09,1090800.0,24.8642,25.186,24.8642,25.1145,1090800.0
2012-06-29 09:30:00,29.03,29.71,29.03,29.7,923600.0,25.9549,26.5629,25.9549,26.5539,923600.0
2012-06-29 10:00:00,29.7,29.79,29.64,29.77,484800.0,26.5539,26.6344,26.5003,26.6165,484800.0
2012-06-29 10:30:00,29.77,29.77,29.67,29.68,280000.0,26.6165,26.6165,26.5271,26.5361,280000.0
2012-06-29 11:00:00,29.68,29.74,29.65,29.74,210600.0,26.5361,26.5897,26.5092,26.5897,210600.0
2012-06-29 11:30:00,29.74,29.76,29.68,29.72,151600.0,26.5897,26.6076,26.5361,26.5718,151600.0
2012-06-29 12:00:00,29.71,29.8,29.71,29.79,193400.0,26.5629,26.6434,26.5629,26.6344,193400.0
2012-06-29 12:30:00,29.79,29.94,29.75,29.9,254200.0,26.6344,26.7685,26.5987,26.7328,254200.0
2012-06-29 13:00:00,29.91,29.96,29.88,29.93,168800.0,26.7417,26.7864,26.7149,26.7596,168800.0
2012-06-29 13:30:00,29.93,29.99,29.9,29.94,205600.0,26.7596,26.8132,26.7328,26.7685,205600.0
2012-06-29 14:00:00,29.95,29.97,29.86,29.96,322400.0,26.7775,26.7953,26.697,26.7864,322400.0
2012-06-29 14:30:00,29.95,29.97,29.87,29.97,235000.0,26.7775,26.7953,26.7059,26.7953,235000.0
2012-06-29 15:00:00,29.97,29.97,29.89,29.93,207200.0,26.7953,26.7953,26.7238,26.7596,207200.0
2012-06-29 15:30:00,29.93,30.0,29.84,30.0,837200.0,26.7596,26.8222,26.6791,26.8222,837200.0
2012-07-02 09:30:00,30.15,30.27,29.84,30.1,546400.0,26.9563,27.0636,26.6791,26.9116,546400.0
2012-07-02 10:00:00,30.1,30.12,29.79,29.84,427000.0,26.9116,26.9295,26.6344,26.6791,427000.0
2012-07-02 10:30:00,29.83,29.95,29.81,29.9,247200.0,26.6702,26.7775,26.6523,26.7328,247200.0
2012-07-02 11:00:00,29.89,29.93,29.81,29.82,189800.0,26.7238,26.7596,26.6523,26.6612,189800.0
2012-07-02 11:30:00,29.84,29.88,29.73,29.74,135000.0,26.6791,26.7149,26.5808,26.5897,135000.0
2012-07-02 12:00:00,29.73,29.75,29.67,29.7,110000.0,26.5808,26.5987,26.5271,26.5539,110000.0
2012-07-02 12:30:00,29.71,29.79,29.7,29.77,139200.0,26.5629,26.6344,26.5539,26.6165,139200.0
2012-07-02 13:00:00,29.77,29.77,29.66,29.69,207400.0,26.6165,26.6165,26.5182,26.545,207400.0
2012-07-02 13:30:00,29.69,29.7,29.61,29.63,254400.0,26.545,26.5539,26.4735,26.4914,254400.0
2012-07-02 14:00:00,29.63,29.7,29.58,29.67,347000.0,26.4914,26.5539,26.4467,26.5271,347000.0
2012-07-02 14:30:00,29.67,29.7,29.55,29.57,341600.0,26.5271,26.5539,26.4198,26.4377,341600.0
2012-07-02 15:00:00,29.57,29.59,29.52,29.55,360600.0,26.4377,26.4556,26.393,26.4198,360600.0
2012-07-02 15:30:00,29.54,29.72,29.54,29.68,600000.0,26.4109,26.5718,26.4109,26.5361,600000.0
2012-07-03 09:30:00,29.63,30.11,29.56,29.75,218800.0,26.4914,26.9205,26.4288,26.5987,218800.0
2012-07-03 10:00:00,29.76,29.97,29.75,29.88,178400.0,26.6076,26.7953,26.5987,26.7149,178400.0
2012-07-03 10:30:00,29.89,29.98,29.83,29.83,190200.0,26.7238,26.8043,26.6702,26.6702,190200.0
2012-07-03 11:00:00,29.83,29.93,29.82,29.9,145600.0,26.6702,26.7596,26.6612,26.7328,145600.0
2012-07-03 11:30:00,29.89,29.92,29.82,29.83,159800.0,26.7238,26.7506,26.6612,26.6702,159800.0
2012-07-03 12:00:00,29.83,29.9,29.82,29.82,123800.0,26.6702,26.7328,26.6612,26.6612,123800.0
2012-07-03 12:30:00,29.83,29.9,29.73,29.86,262000.0,26.6702,26.7328,26.5808,26.697,262000.0
2012-07-05 09:30:00,29.72,29.9,29.67,29.74,244200.0,26.5718,26.7328,26.5271,26.5897,244200.0
2012-07-05 10:00:00,29.72,29.77,29.67,29.73,122400.0,26.5718,26.6165,26.5271,26.5808,122400.0
2012-07-05 10:30:00,29.73,29.95,29.73,29.92,89200.0,26.5808,26.7775,26.5808,26.7506,89200.0
2012-07-05 11:00:00,29.93,30.07,29.93,30.06,191200.0,26.7596,26.8848,26.7596,26.8758,191200.0
2012-07-05 11:30:00,30.07,30.1,29.89,29.89,126200.0,26.8848,26.9116,26.7238,26.7238,126200.0
2012-07-05 12:00:00,29.89,29.99,29.89,29.93,107200.0,26.7238,26.8132,26.7238,26.7596,107200.0
2012-07-05 12:30:00,29.93,30.04,29.91,30.04,144400.0,26.7596,26.8579,26.7417,26.8579,144400.0
2012-07-05 13:00:00,30.03,30.18,30.03,30.16,109000.0,26.849,26.9831,26.849,26.9652,109000.0
2012-07-05 13:30:00,30.16,30.25,30.15,30.24,192400.0,26.9652,27.0457,26.9563,27.0367,192400.0
2012-07-05 14:00:00,30.24,30.28,30.22,30.25,133200.0,27.0367,27.0725,27.0189,27.0457,133200.0
2012-07-05 14:30:00,30.25,30.27,30.15,30.16,135200.0,27.0457,27.0636,26.9563,26.9652,135200.0
2012-07-05 15:00:00,30.16,30.21,30.14,30.19,324000.0,26.9652,27.0099,26.9473,26.992,324000.0
2012-07-05 15:30:00,30.19,30.22,30.11,30.11,495200.0,26.992,27.0189,26.9205,26.9205,495200.0
2012-07-06 09:30:00,29.75,29.78,29.02,29.04,873800.0,26.5987,26.6255,25.946,25.9639,873800.0
2012-07-06 10:00:00,29.04,29.05,28.86,28.86,640000.0,25.9639,25.9728,25.8029,25.8029,640000.0
2012-07-06 10:30:00,28.86,28.88,28.42,28.42,573200.0,25.8029,25.8208,25.4095,25.4095,573200.0
2012-07-06 11:00:00,28.42,28.66,28.36,28.6,564000.0,25.4095,25.6241,25.3559,25.5705,564000.0
2012-07-06 11:30:00,28.58,28.76,28.58,28.68,301200.0,25.5526,25.7135,25.5526,25.642,301200.0
2012-07-06 12:00:00,28.68,28.72,28.6,28.62,221400.0,25.642,25.6778,25.5705,25.5884,221400.0
2012-07-06 12:30:00,28.61,28.67,28.59,28.65,221600.0,25.5794,25.6331,25.5615,25.6152,221600.0
2012-07-06 13:00:00,28.65,28.74,28.64,28.7,191200.0,25.6152,25.6956,25.6062,25.6599,191200.0
2012-07-06 13:30:00,28.67,28.68,28.61,28.67,199000.0,25.6331,25.642,25.5794,25.6331,199000.0
2012-07-06 14:00:00,28.67,28.69,28.57,28.64,391000.0,25.6331,25.6509,25.5436,25.6062,391000.0
2012-07-06 14:30:00,28.63,28.7,28.63,28.69,229200.0,25.5973,25.6599,25.5973,25.6509,229200.0
2012-07-06 15:00:00,28.69,28.84,28.67,28.8,397000.0,25.6509,25.785,25.6331,25.7493,397000.0
2012-07-06 15:30:00,28.8,28.88,28.77,28.84,820800.0,25.7493,25.8208,25.7225,25.785,820800.0
2012-07-09 09:30:00,28.82,29.02,28.68,28.79,303000.0,25.7672,25.946,25.642,25.7403,303000.0
2012-07-09 10:00:00,28.79,28.8,28.62,28.63,171200.0,25.7403,25.7493,25.5884,25.5973,171200.0
2012-07-09 10:30:00,28.62,28.78,28.61,28.76,249000.0,25.5884,25.7314,25.5794,25.7135,249000.0
2012-07-09 11:00:00,28.77,28.78,28.7,28.76,185600.0,25.7225,25.7314,25.6599,25.7135,185600.0
2012-07-09 11:30:00,28.75,28.76,28.5,28.51,128600.0,25.7046,25.7135,25.4811,25.49,128600.0
2012-07-09 12:00:00,28.52,28.61,28.49,28.55,94800.0,25.4989,25.5794,25.4721,25.5258,94800.0
2012-07-09 12:30:00,28.54,28.57,28.43,28.54,235800.0,25.5168,25.5436,25.4185,25.5168,235800.0
2012-07-09 13:00:00,28.55,28.77,28.53,28.77,273600.0,25.5258,25.7225,25.5079,25.7225,273600.0
2012-07-09 13:30:00,28.75,28.8,28.74,28.75,178200.0,25.7046,25.7493,25.6956,25.7046,178200.0
2012-07-09 14:00:00,28.75,28.76,28.65,28.68,142000.0,25.7046,25.7135,25.6152,25.642,142000.0
2012-07-09 14:30:00,28.68,28.73,28.66,28.68,201200.0,25.642,25.6867,25.6241,25.642,201200.0
2012-07-09 15:00:00,28.67,28.75,28.65,28.73,336400.0,25.6331,25.7046,25.6152,25.6867,336400.0
2012-07-09 15:30:00,28.72,28.74,28.65,28.68,745000.0,25.6778,25.6956,25.6152,25.642,745000.0
2012-07-10 09:30:00,28.81,29.15,28.81,28.99,441800.0,25.7582,26.0622,25.7582,25.9192,441800.0
2012-07-10 10:00:00,28.98,28.98,28.58,28.68,372200.0,25.9102,25.9102,25.5526,25.642,372200.0
2012-07-10 10:30:00,28.67,28.72,28.49,28.53,155600.0,25.6331,25.6778,25.4721,25.5079,155600.0
2012-07-10 11:00:00,28.53,28.53,28.35,28.46,171000.0,25.5079,25.5079,25.347,25.4453,171000.0
2012-07-10 11:30:00,28.45,28.51,28.43,28.46,136800.0,25.4364,25.49,25.4185,25.4453,136800.0
2012-07-10 12:00:00,28.46,28.48,28.38,28.39,112000.0,25.4453,25.4632,25.3738,25.3827,112000.0
2012-07-10 12:30:00,28.39,28.47,28.39,28.41,104000.0,25.3827,25.4542,25.3827,25.4006,104000.0
2012-07-10 13:00:00,28.42,28.48,28.32,28.34,118000.0,25.4095,25.4632,25.3201,25.338,118000.0
2012-07-10 13:30:00,28.33,28.41,28.3,28.38,271400.0,25.3291,25.4006,25.3022,25.3738,271400.0
2012-07-10 14:00:00,28.38,28.41,28.25,28.26,282000.0,25.3738,25.4006,25.2575,25.2665,282000.0
2012-07-10 14:30:00,28.26,28.27,28.07,28.15,296000.0,25.2665,25.2754,25.0966,25.1681,296000.0
2012-07-10 15:00:00,28.14,28.21,28.0,28.02,344000.0,25.1592,25.2218,25.034,25.0519,344000.0
2012-07-10 15:30:00,28.01,28.17,27.99,28.09,1040000.0,25.043,25.186,25.0251,25.1145,1040000.0
2012-07-11 09:30:00,28.2,28.63,28.13,28.6,412200.0,25.2128,25.5973,25.1503,25.5705,412200.0
2012-07-11 10:00:00,28.6,28.73,28.52,28.54,280200.0,25.5705,25.6867,25.4989,25.5168,280200.0
2012-07-11 10:30:00,28.55,28.57,28.38,28.43,212200.0,25.5258,25.5436,25.3738,25.4185,212200.0
2012-07-11 11:00:00,28.42,28.49,28.29,28.29,189000.0,25.4095,25.4721,25.2933,25.2933,189000.0
2012-07-11 11:30:00,28.29,28.35,28.27,28.31,160800.0,25.2933,25.347,25.2754,25.3112,160800.0
2012-07-11 12:00:00,28.31,28.42,28.31,28.32,239600.0,25.3112,25.4095,25.3112,25.3201,239600.0
2012-07-11 12:30:00,28.32,28.34,28.27,28.28,105600.0,25.3201,25.338,25.2754,25.2844,105600.0
2012-07-11 13:00:00,28.3,28.3,28.16,28.18,213800.0,25.3022,25.3022,25.1771,25.195,213800.0
2012-07-11 13:30:00,28.17,28.22,28.13,28.2,85600.0,25.186,25.2307,25.1503,25.2128,85600.0
2012-07-11 14:00:00,28.2,28.24,27.97,28.07,330400.0,25.2128,25.2486,25.0072,25.0966,330400.0
2012-07-11 14:30:00,28.07,28.17,28.02,28.08,265200.0,25.0966,25.186,25.0519,25.1056,265200.0
2012-07-11 15:00:00,28.08,28.17,28.06,28.16,583800.0,25.1056,25.186,25.0877,25.1771,583800.0
2012-07-11 15:30:00,28.16,28.36,28.13,28.25,797600.0,25.1771,25.3559,25.1503,25.2575,797600.0
2012-07-12 09:30:00,27.28,27.5,26.96,27.13,2133600.0,24.3903,24.587,24.1042,24.2562,2133600.0
2012-07-12 10:00:00,27.13,27.21,27.07,27.2,938400.0,24.2562,24.3277,24.2025,24.3188,938400.0
2012-07-12 10:30:00,27.2,27.34,27.13,27.25,743600.0,24.3188,24.4439,24.2562,24.3635,743600.0
2012-07-12 11:00:00,27.25,27.56,27.25,27.49,722400.0,24.3635,24.6406,24.3635,24.578,722400.0
2012-07-12 11:30:00,27.49,27.68,27.4,27.61,484600.0,24.578,24.7479,24.4976,24.6853,484600.0
2012-07-12 12:00:00,27.61,27.61,27.45,27.46,543600.0,24.6853,24.6853,24.5423,24.5512,543600.0
2012-07-12 12:30:00,27.46,27.49,27.38,27.4,347800.0,24.5512,24.578,24.4797,24.4976,347800.0
2012-07-12 13:00:00,27.4,27.6,27.38,27.49,542800.0,24.4976,24.6764,24.4797,24.578,542800.0
2012-07-12 13:30:00,27.49,27.57,27.43,27.43,334200.0,24.578,24.6496,24.5244,24.5244,334200.0
2012-07-12 14:00:00,27.43,27.54,27.42,27.5,861600.0,24.5244,24.6228,24.5155,24.587,861600.0
2012-07-12 14:30:00,27.5,27.76,27.49,27.67,1058000.0,24.587,24.8194,24.578,24.739,1058000.0
2012-07-12 15:00:00,27.67,27.73,27.61,27.66,1330400.0,24.739,24.7926,24.6853,24.73,1330400.0
2012-07-12 15:30:00,27.66,27.78,27.63,27.68,1881800.0,24.73,24.8373,24.7032,24.7479,1881800.0
2012-07-13 09:30:00,27.69,28.07,27.64,28.07,780800.0,24.7569,25.0966,24.7122,25.0966,780800.0
2012-07-13 10:00:00,28.06,28.23,27.98,28.18,795200.0,25.0877,25.2397,25.0161,25.195,795200.0
2012-07-13 10:30:00,28.18,28.4,28.18,28.27,369000.0,25.195,25.3917,25.195,25.2754,369000.0
2012-07-13 11:00:00,28.27,28.38,28.23,28.36,190400.0,25.2754,25.3738,25.2397,25.3559,190400.0
2012-07-13 11:30:00,28.36,28.63,28.36,28.6,353400.0,25.3559,25.5973,25.3559,25.5705,353400.0
2012-07-13 12:00:00,28.59,28.61,28.46,28.5,324400.0,25.5615,25.5794,25.4453,25.4811,324400.0
2012-07-13 12:30:00,28.5,28.5,28.41,28.45,136600.0,25.4811,25.4811,25.4006,25.4364,136600.0
2012-07-13 13:00:00,28.44,28.51,28.43,28.46,129200.0,25.4274,25.49,25.4185,25.4453,129200.0
2012-07-13 13:30:00,28.47,28.51,28.46,28.49,222400.0,25.4542,25.49,25.4453,25.4721,222400.0
2012-07-13 14:00:00,28.49,28.56,28.47,28.55,321000.0,25.4721,25.5347,25.4542,25.5258,321000.0
2012-07-13 14:30:00,28.55,28.63,28.54,28.57,219200.0,25.5258,25.5973,25.5168,25.5436,219200.0
2012-07-13 15:00:00,28.56,28.68,28.56,28.63,393800.0,25.5347,25.642,25.5347,25.5973,393800.0
2012-07-13 15:30:00,28.63,28.68,28.6,28.63,877800.0,25.5973,25.642,25.5705,25.5973,877800.0
2012-07-16 09:30:00,28.62,28.75,28.46,28.49,523600.0,25.5884,25.7046,25.4453,25.4721,523600.0
2012-07-16 10:00:00,28.49,28.79,28.48,28.78,662600.0,25.4721,25.7403,25.4632,25.7314,662600.0
2012-07-16 10:30:00,28.79,28.96,28.74,28.77,476000.0,25.7403,25.8923,25.6956,25.7225,476000.0
2012-07-16 11:00:00,28.75,28.84,28.62,28.83,233400.0,25.7046,25.785,25.5884,25.7761,233400.0
2012-07-16 11:30:00,28.83,28.87,28.8,28.83,128400.0,25.7761,25.8119,25.7493,25.7761,128400.0
2012-07-16 12:00:00,28.83,28.86,28.79,28.84,175600.0,25.7761,25.8029,25.7403,25.785,175600.0
2012-07-16 12:30:00,28.83,28.85,28.75,28.81,288400.0,25.7761,25.794,25.7046,25.7582,288400.0
2012-07-16 13:00:00,28.81,28.88,28.79,28.88,163800.0,25.7582,25.8208,25.7403,25.8208,163800.0
2012-07-16 13:30:00,28.88,28.95,28.86,28.93,286600.0,25.8208,25.8834,25.8029,25.8655,286600.0
2012-07-16 14:00:00,28.93,29.15,28.93,29.08,504000.0,25.8655,26.0622,25.8655,25.9996,504000.0
2012-07-16 14:30:00,29.08,29.13,29.03,29.07,444800.0,25.9996,26.0443,25.9549,25.9907,444800.0
2012-07-16 15:00:00,29.08,29.17,29.04,29.15,489600.0,25.9996,26.0801,25.9639,26.0622,489600.0
2012-07-16 15:30:00,29.15,29.18,29.09,29.14,1198800.0,26.0622,26.089,26.0086,26.0533,1198800.0
2012-07-17 09:30:00,29.37,29.41,29.12,29.3,414200.0,26.2589,26.2947,26.0354,26.1963,414200.0
2012-07-17 10:00:00,29.28,29.28,28.91,29.0,477600.0,26.1784,26.1784,25.8476,25.9281,477600.0
2012-07-17 10:30:00,28.99,29.02,28.75,28.8,395000.0,25.9192,25.946,25.7046,25.7493,395000.0
2012-07-17 11:00:00,28.81,28.86,28.71,28.71,192400.0,25.7582,25.8029,25.6688,25.6688,192400.0
2012-07-17 11:30:00,28.72,29.11,28.7,29.1,211800.0,25.6778,26.0264,25.6599,26.0175,211800.0
2012-07-17 12:00:00,29.1,29.25,29.1,29.22,251600.0,26.0175,26.1516,26.0175,26.1248,251600.0
2012-07-17 12:30:00,29.22,29.28,29.09,29.11,186600.0,26.1248,26.1784,26.0086,26.0264,186600.0
2012-07-17 13:00:00,29.11,29.21,29.1,29.15,170800.0,26.0264,26.1159,26.0175,26.0622,170800.0
2012-07-17 13:30:00,29.15,29.2,29.14,29.16,193800.0,26.0622,26.1069,26.0533,26.0711,193800.0
2012-07-17 14:00:00,29.16,29.17,29.04,29.1,212400.0,26.0711,26.0801,25.9639,26.0175,212400.0
2012-07-17 14:30:00,29.11,29.15,29.04,29.06,155600.0,26.0264,26.0622,25.9639,25.9817,155600.0
2012-07-17 15:00:00,29.07,29.09,28.99,29.0,218600.0,25.9907,26.0086,25.9192,25.9281,218600.0
2012-07-17 15:30:00,29.0,29.11,28.96,29.09,464800.0,25.9281,26.0264,25.8923,26.0086,464800.0
2012-07-18 09:30:00,29.01,29.54,28.95,29.5,203800.0,25.937,26.4109,25.8834,26.3751,203800.0
2012-07-18 10:00:00,29.52,29.57,29.36,29.43,160000.0,26.393,26.4377,26.25,26.3125,160000.0
2012-07-18 10:30:00,29.43,29.52,29.4,29.47,248400.0,26.3125,26.393,26.2857,26.3483,248400.0
2012-07-18 11:00:00,29.47,29.6,29.47,29.57,144000.0,26.3483,26.4645,26.3483,26.4377,144000.0
2012-07-18 11:30:00,29.59,29.67,29.59,29.65,99200.0,26.4556,26.5271,26.4556,26.5092,99200.0
2012-07-18 12:00:00,29.65,29.79,29.65,29.75,157400.0,26.5092,26.6344,26.5092,26.5987,157400.0
2012-07-18 12:30:00,29.76,29.78,29.65,29.71,103400.0,26.6076,26.6255,26.5092,26.5629,103400.0
2012-07-18 13:00:00,29.71,29.71,29.64,29.64,117400.0,26.5629,26.5629,26.5003,26.5003,117400.0
2012-07-18 13:30:00,29.64,29.68,29.6,29.67,146200.0,26.5003,26.5361,26.4645,26.5271,146200.0
2012-07-18 14:00:00,29.68,29.71,29.63,29.69,132000.0,26.5361,26.5629,26.4914,26.545,132000.0
2012-07-18 14:30:00,29.68,29.69,29.55,29.61,199200.0,26.5361,26.545,26.4198,26.4735,199200.0
2012-07-18 15:00:00,29.61,29.71,29.61,29.68,373000.0,26.4735,26.5629,26.4735,26.5361,373000.0
2012-07-18 15:30:00,29.68,29.74,29.61,29.67,727600.0,26.5361,26.5897,26.4735,26.5271,727600.0
2012-07-19 09:30:00,29.88,30.03,29.65,29.85,521600.0,26.7149,26.849,26.5092,26.6881,521600.0
2012-07-19 10:00:00,29.85,29.85,29.5,29.72,358200.0,26.6881,26.6881,26.3751,26.5718,358200.0
2012-07-19 10:30:00,29.73,29.86,29.63,29.75,158200.0,26.5808,26.697,26.4914,26.5987,158200.0
2012-07-19 11:00:00,29.75,29.84,29.68,29.71,112000.0,26.5987,26.6791,26.5361,26.5629,112000.0
2012-07-19 11:30:00,29.72,29.77,29.68,29.7,145200.0,26.5718,26.6165,26.5361,26.5539,145200.0
2012-07-19 12:00:00,29.7,29.77,29.69,29.73,123600.0,26.5539,26.6165,26.545,26.5808,123600.0
2012-07-19 12:30:00,29.73,29.74,29.63,29.64,159400.0,26.5808,26.5897,26.4914,26.5003,159400.0
2012-07-19 13:00:00,29.66,29.7,29.61,29.61,160600.0,26.5182,26.5539,26.4735,26.4735,160600.0
2012-07-19 13:30:00,29.61,29.66,29.45,29.5,223400.0,26.4735,26.5182,26.3304,26.3751,223400.0
2012-07-19 14:00:00,29.51,29.58,29.46,29.48,116600.0,26.3841,26.4467,26.3394,26.3573,116600.0
2012-07-19 14:30:00,29.48,29.57,29.43,29.52,169600.0,26.3573,26.4377,26.3125,26.393,169600.0
2012-07-19 15:00:00,29.52,29.59,29.49,29.5,264800.0,26.393,26.4556,26.3662,26.3751,264800.0
2012-07-19 15:30:00,29.49,29.54,29.46,29.48,585800.0,26.3662,26.4109,26.3394,26.3573,585800.0
2012-07-20 09:30:00,29.48,29.48,28.93,29.16,1004600.0,26.3573,26.3573,25.8655,26.0711,1004600.0
2012-07-20 10:00:00,29.14,29.27,29.14,29.16,228000.0,26.0533,26.1695,26.0533,26.0711,228000.0
2012-07-20 10:30:00,29.17,29.17,28.94,29.02,316800.0,26.0801,26.0801,25.8745,25.946,316800.0
2012-07-20 11:00:00,29.02,29.14,28.96,29.07,260800.0,25.946,26.0533,25.8923,25.9907,260800.0
2012-07-20 11:30:00,29.07,29.07,28.93,28.96,146800.0,25.9907,25.9907,25.8655,25.8923,146800.0
2012-07-20 12:00:00,28.95,28.97,28.9,28.93,147800.0,25.8834,25.9013,25.8387,25.8655,147800.0
2012-07-20 12:30:00,28.93,28.93,28.82,28.86,135800.0,25.8655,25.8655,25.7672,25.8029,135800.0
2012-07-20 13:00:00,28.86,28.88,28.75,28.77,244200.0,25.8029,25.8208,25.7046,25.7225,244200.0
2012-07-20 13:30:00,28.77,28.82,28.73,28.77,225200.0,25.7225,25.7672,25.6867,25.7225,225200.0
2012-07-20 14:00:00,28.77,28.82,28.76,28.81,216600.0,25.7225,25.7672,25.7135,25.7582,216600.0
2012-07-20 14:30:00,28.8,28.8,28.75,28.75,206400.0,25.7493,25.7493,25.7046,25.7046,206400.0
2012-07-20 15:00:00,28.75,28.75,28.65,28.68,479200.0,25.7046,25.7046,25.6152,25.642,479200.0
2012-07-20 15:30:00,28.68,28.73,28.63,28.64,905600.0,25.642,25.6867,25.5973,25.6062,905600.0
2012-07-23 09:30:00,28.13,28.13,27.75,27.89,554400.0,25.1503,25.1503,24.8105,24.9357,554400.0
2012-07-23 10:00:00,27.88,27.95,27.84,27.92,289400.0,24.9267,24.9893,24.891,24.9625,289400.0
2012-07-23 10:30:00,27.92,28.08,27.9,28.03,252400.0,24.9625,25.1056,24.9446,25.0608,252400.0
2012-07-23 11:00:00,28.03,28.23,28.03,28.23,261200.0,25.0608,25.2397,25.0608,25.2397,261200.0
2012-07-23 11:30:00,28.23,28.24,28.09,28.18,158400.0,25.2397,25.2486,25.1145,25.195,158400.0
2012-07-23 12:00:00,28.17,28.18,28.09,28.11,141400.0,25.186,25.195,25.1145,25.1324,141400.0
2012-07-23 12:30:00,28.11,28.18,28.08,28.18,197200.0,25.1324,25.195,25.1056,25.195,197200.0
2012-07-23 13:00:00,28.18,28.21,28.15,28.18,224200.0,25.195,25.2218,25.1681,25.195,224200.0
2012-07-23 13:30:00,28.18,28.23,28.16,28.2,223600.0,25.195,25.2397,25.1771,25.2128,223600.0
2012-07-23 14:00:00,28.2,28.25,28.16,28.23,264800.0,25.2128,25.2575,25.1771,25.2397,264800.0
2012-07-23 14:30:00,28.22,28.26,28.2,28.23,168400.0,25.2307,25.2665,25.2128,25.2397,168400.0
2012-07-23 15:00:00,28.24,28.37,28.15,28.34,304000.0,25.2486,25.3648,25.1681,25.338,304000.0
2012-07-23 15:30:00,28.33,28.37,28.23,28.25,630600.0,25.3291,25.3648,25.2397,25.2575,630600.0
2012-07-24 09:30:00,28.29,28.37,27.97,28.06,310600.0,25.2933,25.3648,25.0072,25.0877,310600.0
2012-07-24 10:00:00,28.05,28.11,27.75,27.89,379600.0,25.0787,25.1324,24.8105,24.9357,379600.0
2012-07-24 10:30:00,27.9,28.09,27.86,27.89,394600.0,24.9446,25.1145,24.9089,24.9357,394600.0
2012-07-24 11:00:00,27.89,27.97,27.82,27.89,230200.0,24.9357,25.0072,24.8731,24.9357,230200.0
2012-07-24 11:30:00,27.89,27.91,27.79,27.84,240600.0,24.9357,24.9536,24.8463,24.891,240600.0
2012-07-24 12:00:00,27.85,27.85,27.59,27.64,166200.0,24.8999,24.8999,24.6675,24.7122,166200.0
2012-07-24 12:30:00,27.64,27.8,27.64,27.8,140000.0,24.7122,24.8552,24.7122,24.8552,140000.0
2012-07-24 13:00:00,27.79,27.88,27.76,27.8,170400.0,24.8463,24.9267,24.8194,24.8552,170400.0
2012-07-24 13:30:00,27.79,27.88,27.77,27.82,139800.0,24.8463,24.9267,24.8284,24.8731,139800.0
2012-07-24 14:00:00,27.82,27.83,27.7,27.71,182400.0,24.8731,24.882,24.7658,24.7747,182400.0
2012-07-24 14:30:00,27.7,27.75,27.67,27.7,165800.0,24.7658,24.8105,24.739,24.7658,165800.0
2012-07-24 15:00:00,27.71,27.75,27.59,27.75,288000.0,24.7747,24.8105,24.6675,24.8105,288000.0
2012-07-24 15:30:00,27.75,27.86,27.67,27.86,683200.0,24.8105,24.9089,24.739,24.9089,683200.0
2012-07-25 09:30:00,27.79,28.21,27.79,28.16,341000.0,24.8463,25.2218,24.8463,25.1771,341000.0
2012-07-25 10:00:00,28.14,28.15,27.93,28.0,331000.0,25.1592,25.1681,24.9714,25.034,331000.0
2012-07-25 10:30:00,28.0,28.11,27.81,27.82,305000.0,25.034,25.1324,24.8642,24.8731,305000.0
2012-07-25 11:00:00,27.82,28.15,27.82,28.09,215200.0,24.8731,25.1681,24.8731,25.1145,215200.0
2012-07-25 11:30:00,28.09,28.2,28.05,28.18,203600.0,25.1145,25.2128,25.0787,25.195,203600.0
2012-07-25 12:00:00,28.18,28.24,28.17,28.19,241800.0,25.195,25.2486,25.186,25.2039,241800.0
2012-07-25 12:30:00,28.2,28.3,28.18,28.29,211000.0,25.2128,25.3022,25.195,25.2933,211000.0
2012-07-25 13:00:00,28.28,28.33,28.25,28.26,244000.0,25.2844,25.3291,25.2575,25.2665,244000.0
2012-07-25 13:30:00,28.25,28.32,28.16,28.18,257000.0,25.2575,25.3201,25.1771,25.195,257000.0
2012-07-25 14:00:00,28.18,28.2,28.14,28.16,181800.0,25.195,25.2128,25.1592,25.1771,181800.0
2012-07-25 14:30:00,28.16,28.25,28.14,28.17,202400.0,25.1771,25.2575,25.1592,25.186,202400.0
2012-07-25 15:00:00,28.17,28.19,28.0,28.04,291200.0,25.186,25.2039,25.034,25.0698,291200.0
2012-07-25 15:30:00,28.04,28.07,27.97,28.07,612000.0,25.0698,25.0966,25.0072,25.0966,612000.0
2012-07-26 09:30:00,28.61,28.9,28.29,28.47,761600.0,25.5794,25.8387,25.2933,25.4542,761600.0
2012-07-26 10:00:00,28.47,28.95,28.43,28.75,578600.0,25.4542,25.8834,25.4185,25.7046,578600.0
2012-07-26 10:30:00,28.75,28.77,28.43,28.54,272800.0,25.7046,25.7225,25.4185,25.5168,272800.0
2012-07-26 11:00:00,28.55,28.56,28.39,28.49,180400.0,25.5258,25.5347,25.3827,25.4721,180400.0
2012-07-26 11:30:00,28.49,28.5,28.29,28.33,175800.0,25.4721,25.4811,25.2933,25.3291,175800.0
2012-07-26 12:00:00,28.33,28.43,28.28,28.4,120400.0,25.3291,25.4185,25.2844,25.3917,120400.0
2012-07-26 12:30:00,28.4,28.46,28.34,28.45,102200.0,25.3917,25.4453,25.338,25.4364,102200.0
2012-07-26 13:00:00,28.45,28.53,28.44,28.5,157400.0,25.4364,25.5079,25.4274,25.4811,157400.0
2012-07-26 13:30:00,28.5,28.53,28.35,28.35,233400.0,25.4811,25.5079,25.347,25.347,233400.0
2012-07-26 14:00:00,28.35,28.48,28.35,28.45,173200.0,25.347,25.4632,25.347,25.4364,173200.0
2012-07-26 14:30:00,28.45,28.51,28.42,28.47,176600.0,25.4364,25.49,25.4095,25.4542,176600.0
2012-07-26 15:00:00,28.48,28.54,28.45,28.54,345000.0,25.4632,25.5168,25.4364,25.5168,345000.0
2012-07-26 15:30:00,28.52,28.56,28.46,28.47,711200.0,25.4989,25.5347,25.4453,25.4542,711200.0
2012-07-27 09:30:00,28.82,28.97,28.59,28.93,323400.0,25.7672,25.9013,25.5615,25.8655,323400.0
2012-07-27 10:00:00,28.92,29.0,28.87,28.93,263200.0,25.8566,25.9281,25.8119,25.8655,263200.0
2012-07-27 10:30:00,28.95,29.01,28.8,28.84,421200.0,25.8834,25.937,25.7493,25.785,421200.0
2012-07-27 11:00:00,28.84,28.99,28.8,28.81,324800.0,25.785,25.9192,25.7493,25.7582,324800.0
2012-07-27 11:30:00,28.81,28.88,28.77,28.85,321600.0,25.7582,25.8208,25.7225,25.794,321600.0
2012-07-27 12:00:00,28.86,28.96,28.81,28.96,232400.0,25.8029,25.8923,25.7582,25.8923,232400.0
2012-07-27 12:30:00,28.96,29.0,28.92,28.98,173200.0,25.8923,25.9281,25.8566,25.9102,173200.0
2012-07-27 13:00:00,28.99,29.16,28.93,29.16,256200.0,25.9192,26.0711,25.8655,26.0711,256200.0
2012-07-27 13:30:00,29.17,29.38,29.17,29.26,496000.0,26.0801,26.2678,26.0801,26.1606,496000.0
2012-07-27 14:00:00,29.26,29.31,29.24,29.29,458400.0,26.1606,26.2053,26.1427,26.1874,458400.0
2012-07-27 14:30:00,29.29,29.34,29.26,29.32,242400.0,26.1874,26.2321,26.1606,26.2142,242400.0
2012-07-27 15:00:00,29.32,29.49,29.31,29.43,496800.0,26.2142,26.3662,26.2053,26.3125,496800.0
2012-07-27 15:30:00,29.42,29.43,29.21,29.28,1156200.0,26.3036,26.3125,26.1159,26.1784,1156200.0
2012-07-30 09:30:00,29.25,29.54,29.04,29.12,367800.0,26.1516,26.4109,25.9639,26.0354,367800.0
2012-07-30 10:00:00,29.11,29.24,28.97,29.2,302400.0,26.0264,26.1427,25.9013,26.1069,302400.0
2012-07-30 10:30:00,29.18,29.18,28.75,28.76,250400.0,26.089,26.089,25.7046,25.7135,250400.0
2012-07-30 11:00:00,28.77,28.88,28.67,28.75,289600.0,25.7225,25.8208,25.6331,25.7046,289600.0
2012-07-30 11:30:00,28.75,28.79,28.65,28.68,122800.0,25.7046,25.7403,25.6152,25.642,122800.0
2012-07-30 12:00:00,28.68,28.71,28.61,28.65,184200.0,25.642,25.6688,25.5794,25.6152,184200.0
2012-07-30 12:30:00,28.65,28.7,28.58,28.62,264200.0,25.6152,25.6599,25.5526,25.5884,264200.0
2012-07-30 13:00:00,28.64,28.73,28.6,28.67,211400.0,25.6062,25.6867,25.5705,25.6331,211400.0
2012-07-30 13:30:00,28.67,28.7,28.58,28.6,184800.0,25.6331,25.6599,25.5526,25.5705,184800.0
2012-07-30 14:00:00,28.6,28.69,28.57,28.68,270400.0,25.5705,25.6509,25.5436,25.642,270400.0
2012-07-30 14:30:00,28.68,28.71,28.66,28.67,236600.0,25.642,25.6688,25.6241,25.6331,236600.0
2012-07-30 15:00:00,28.66,28.72,28.61,28.7,314600.0,25.6241,25.6778,25.5794,25.6599,314600.0
2012-07-30 15:30:00,28.71,28.73,28.6,28.65,739000.0,25.6688,25.6867,25.5705,25.6152,739000.0
2012-07-31 09:30:00,28.73,28.86,28.51,28.64,384800.0,25.6867,25.8029,25.49,25.6062,384800.0
2012-07-31 10:00:00,28.64,28.69,28.36,28.61,378000.0,25.6062,25.6509,25.3559,25.5794,378000.0
2012-07-31 10:30:00,28.6,28.78,28.6,28.72,454200.0,25.5705,25.7314,25.5705,25.6778,454200.0
2012-07-31 11:00:00,28.72,28.82,28.68,28.79,114200.0,25.6778,25.7672,25.642,25.7403,114200.0
2012-07-31 11:30:00,28.78,28.8,28.71,28.75,86800.0,25.7314,25.7493,25.6688,25.7046,86800.0
2012-07-31 12:00:00,28.75,28.75,28.61,28.66,155200.0,25.7046,25.7046,25.5794,25.6241,155200.0
2012-07-31 12:30:00,28.66,28.7,28.63,28.66,195000.0,25.6241,25.6599,25.5973,25.6241,195000.0
2012-07-31 13:00:00,28.67,28.69,28.54,28.63,374000.0,25.6331,25.6509,25.5168,25.5973,374000.0
2012-07-31 13:30:00,28.64,28.65,28.5,28.58,389000.0,25.6062,25.6152,25.4811,25.5526,389000.0
2012-07-31 14:00:00,28.57,28.62,28.54,28.6,243800.0,25.5436,25.5884,25.5168,25.5705,243800.0
2012-07-31 14:30:00,28.59,28.68,28.55,28.64,250400.0,25.5615,25.642,25.5258,25.6062,250400.0
2012-07-31 15:00:00,28.63,28.63,28.52,28.55,313400.0,25.5973,25.5973,25.4989,25.5258,313400.0
2012-07-31 15:30:00,28.55,28.56,28.35,28.38,1509200.0,25.5258,25.5347,25.347,25.3738,1509200.0
2012-08-01 09:30:00,28.56,28.71,28.3,28.41,289000.0,25.5347,25.6688,25.3022,25.4006,289000.0
2012-08-01 10:00:00,28.36,28.49,28.23,28.27,252200.0,25.3559,25.4721,25.2397,25.2754,252200.0
2012-08-01 10:30:00,28.28,28.35,28.18,28.31,184000.0,25.2844,25.347,25.195,25.3112,184000.0
2012-08-01 11:00:00,28.3,28.36,28.24,28.32,215600.0,25.3022,25.3559,25.2486,25.3201,215600.0
2012-08-01 11:30:00,28.32,28.4,28.27,28.39,152800.0,25.3201,25.3917,25.2754,25.3827,152800.0
2012-08-01 12:00:00,28.39,28.42,28.38,28.4,164000.0,25.3827,25.4095,25.3738,25.3917,164000.0
2012-08-01 12:30:00,28.41,28.45,28.36,28.39,200200.0,25.4006,25.4364,25.3559,25.3827,200200.0
2012-08-01 13:00:00,28.41,28.47,28.33,28.33,277600.0,25.4006,25.4542,25.3291,25.3291,277600.0
2012-08-01 13:30:00,28.33,28.41,28.31,28.36,165400.0,25.3291,25.4006,25.3112,25.3559,165400.0
2012-08-01 14:00:00,28.37,28.38,28.09,28.31,450600.0,25.3648,25.3738,25.1145,25.3112,450600.0
2012-08-01 14:30:00,28.31,28.32,28.13,28.18,265800.0,25.3112,25.3201,25.1503,25.195,265800.0
2012-08-01 15:00:00,28.18,28.28,28.11,28.25,368800.0,25.195,25.2844,25.1324,25.2575,368800.0
2012-08-01 15:30:00,28.25,28.28,28.11,28.11,1110400.0,25.2575,25.2844,25.1324,25.1324,1110400.0
2012-08-02 09:30:00,27.97,28.24,27.77,28.14,2571000.0,25.0072,25.2486,24.8284,25.1592,2571000.0
2012-08-02 10:00:00,28.14,28.39,28.09,28.35,564200.0,25.1592,25.3827,25.1145,25.347,564200.0
2012-08-02 10:30:00,28.33,28.33,27.88,28.02,563400.0,25.3291,25.3291,24.9267,25.0519,563400.0
2012-08-02 11:00:00,28.02,28.11,27.97,28.08,755600.0,25.0519,25.1324,25.0072,25.1056,755600.0
2012-08-02 11:30:00,28.07,28.07,27.85,27.98,372400.0,25.0966,25.0966,24.8999,25.0161,372400.0
2012-08-02 12:00:00,27.98,28.04,27.94,27.98,301400.0,25.0161,25.0698,24.9804,25.0161,301400.0
2012-08-02 12:30:00,27.98,28.02,27.86,27.98,305000.0,25.0161,25.0519,24.9089,25.0161,305000.0
2012-08-02 13:00:00,27.98,28.01,27.9,27.98,268000.0,25.0161,25.043,24.9446,25.0161,268000.0
2012-08-02 13:30:00,27.98,28.01,27.92,27.92,300200.0,25.0161,25.043,24.9625,24.9625,300200.0
2012-08-02 14:00:00,27.91,28.02,27.9,27.99,346800.0,24.9536,25.0519,24.9446,25.0251,346800.0
2012-08-02 14:30:00,27.98,28.08,27.97,27.99,470400.0,25.0161,25.1056,25.0072,25.0251,470400.0
2012-08-02 15:00:00,27.99,28.04,27.93,27.99,836800.0,25.0251,25.0698,24.9714,25.0251,836800.0
2012-08-02 15:30:00,27.99,28.21,27.99,28.14,1099400.0,25.0251,25.2218,25.0251,25.1592,1099400.0
2012-08-03 09:30:00,28.35,28.79,28.35,28.55,1358000.0,25.347,25.7403,25.347,25.5258,1358000.0
2012-08-03 10:00:00,28.55,28.75,28.24,28.75,1393200.0,25.5258,25.7046,25.2486,25.7046,1393200.0
2012-08-03 10:30:00,28.75,28.83,28.69,28.79,611800.0,25.7046,25.7761,25.6509,25.7403,611800.0
2012-08-03 11:00:00,28.79,29.0,28.76,28.98,448600.0,25.7403,25.9281,25.7135,25.9102,448600.0
2012-08-03 11:30:00,28.98,29.04,28.86,29.0,495400.0,25.9102,25.9639,25.8029,25.9281,495400.0
2012-08-03 12:00:00,29.0,29.1,28.81,29.1,485000.0,25.9281,26.0175,25.7582,26.0175,485000.0
2012-08-03 12:30:00,29.1,29.17,29.06,29.11,344600.0,26.0175,26.0801,25.9817,26.0264,344600.0
2012-08-03 13:00:00,29.11,29.11,28.76,29.03,653600.0,26.0264,26.0264,25.7135,25.9549,653600.0
2012-08-03 13:30:00,29.03,29.12,28.87,28.92,434200.0,25.9549,26.0354,25.8119,25.8566,434200.0
2012-08-03 14:00:00,28.92,28.96,28.72,28.75,913600.0,25.8566,25.8923,25.6778,25.7046,913600.0
2012-08-03 14:30:00,28.75,28.86,28.7,28.73,484800.0,25.7046,25.8029,25.6599,25.6867,484800.0
2012-08-03 15:00:00,28.74,29.0,28.73,28.96,631000.0,25.6956,25.9281,25.6867,25.8923,631000.0
2012-08-03 15:30:00,28.95,28.97,28.73,28.93,1216600.0,25.8834,25.9013,25.6867,25.8655,1216600.0
2012-08-06 09:30:00,32.02,32.5,31.63,32.24,4876200.0,28.6282,29.0574,28.2795,28.8249,4876200.0
2012-08-06 10:00:00,32.25,32.73,32.22,32.68,2637000.0,28.8338,29.263,28.807,29.2183,2637000.0
2012-08-06 10:30:00,32.7,32.74,32.26,32.35,1348600.0,29.2362,29.2719,28.8428,28.9232,1348600.0
2012-08-06 11:00:00,32.37,32.5,32.12,32.37,969800.0,28.9411,29.0574,28.7176,28.9411,969800.0
2012-08-06 11:30:00,32.37,32.49,32.22,32.24,650400.0,28.9411,29.0484,28.807,28.8249,650400.0
2012-08-06 12:00:00,32.24,32.33,32.0,32.07,699400.0,28.8249,28.9054,28.6103,28.6729,699400.0
2012-08-06 12:30:00,32.07,32.29,32.0,32.24,731400.0,28.6729,28.8696,28.6103,28.8249,731400.0
2012-08-06 13:00:00,32.24,32.48,32.21,32.4,619400.0,28.8249,29.0395,28.7981,28.9679,619400.0
2012-08-06 13:30:00,32.4,32.5,32.31,32.38,513200.0,28.9679,29.0574,28.8875,28.9501,513200.0
2012-08-06 14:00:00,32.38,32.5,32.34,32.49,547200.0,28.9501,29.0574,28.9143,29.0484,547200.0
2012-08-06 14:30:00,32.49,32.5,32.28,32.35,521200.0,29.0484,29.0574,28.8607,28.9232,521200.0
2012-08-06 15:00:00,32.35,32.45,32.21,32.27,705800.0,28.9232,29.0126,28.7981,28.8517,705800.0
2012-08-06 15:30:00,32.27,32.34,32.09,32.1,1820800.0,28.8517,28.9143,28.6908,28.6997,1820800.0
2012-08-07 09:30:00,32.1,32.38,31.99,32.15,1015400.0,28.6997,28.9501,28.6014,28.7444,1015400.0
2012-08-07 10:00:00,32.16,32.26,32.05,32.06,497400.0,28.7534,28.8428,28.655,28.664,497400.0
2012-08-07 10:30:00,32.06,32.17,31.95,32.0,524800.0,28.664,28.7623,28.5656,28.6103,524800.0
2012-08-07 11:00:00,31.99,32.2,31.9,32.2,545800.0,28.6014,28.7891,28.5209,28.7891,545800.0
2012-08-07 11:30:00,32.2,32.21,32.07,32.1,768800.0,28.7891,28.7981,28.6729,28.6997,768800.0
2012-08-07 12:00:00,32.12,32.13,32.07,32.09,293400.0,28.7176,28.7265,28.6729,28.6908,293400.0
2012-08-07 12:30:00,32.09,32.1,31.93,32.03,485200.0,28.6908,28.6997,28.5477,28.6371,485200.0
2012-08-07 13:00:00,32.03,32.1,31.99,32.08,324000.0,28.6371,28.6997,28.6014,28.6818,324000.0
2012-08-07 13:30:00,32.08,32.12,32.04,32.1,303800.0,28.6818,28.7176,28.6461,28.6997,303800.0
2012-08-07 14:00:00,32.11,32.12,32.04,32.04,420600.0,28.7087,28.7176,28.6461,28.6461,420600.0
2012-08-07 14:30:00,32.04,32.09,31.99,32.01,463800.0,28.6461,28.6908,28.6014,28.6193,463800.0
2012-08-07 15:00:00,32.0,32.05,31.96,31.97,670200.0,28.6103,28.655,28.5746,28.5835,670200.0
2012-08-07 15:30:00,31.97,31.97,31.84,31.91,1529800.0,28.5835,28.5835,28.4673,28.5298,1529800.0
2012-08-08 09:30:00,31.7,31.92,31.61,31.86,534000.0,28.3421,28.5388,28.2616,28.4851,534000.0
2012-08-08 10:00:00,31.87,32.05,31.87,31.96,426200.0,28.4941,28.655,28.4941,28.5746,426200.0
2012-08-08 10:30:00,31.95,32.06,31.9,32.01,256800.0,28.5656,28.664,28.5209,28.6193,256800.0
2012-08-08 11:00:00,32.01,32.24,32.0,32.24,244800.0,28.6193,28.8249,28.6103,28.8249,244800.0
2012-08-08 11:30:00,32.24,32.24,32.19,32.2,192000.0,28.8249,28.8249,28.7802,28.7891,192000.0
2012-08-08 12:00:00,32.21,32.25,32.2,32.24,174800.0,28.7981,28.8338,28.7891,28.8249,174800.0
2012-08-08 12:30:00,32.24,32.34,32.2,32.27,545000.0,28.8249,28.9143,28.7891,28.8517,545000.0
2012-08-08 13:00:00,32.25,32.32,32.2,32.22,267400.0,28.8338,28.8964,28.7891,28.807,267400.0
2012-08-08 13:30:00,32.22,32.22,32.1,32.1,197400.0,28.807,28.807,28.6997,28.6997,197400.0
2012-08-08 14:00:00,32.12,32.15,32.06,32.15,166000.0,28.7176,28.7444,28.664,28.7444,166000.0
2012-08-08 14:30:00,32.15,32.18,32.07,32.1,219200.0,28.7444,28.7712,28.6729,28.6997,219200.0
2012-08-08 15:00:00,32.1,32.2,32.1,32.17,228400.0,28.6997,28.7891,28.6997,28.7623,228400.0
2012-08-08 15:30:00,32.17,32.2,32.13,32.2,505400.0,28.7623,28.7891,28.7265,28.7891,505400.0
2012-08-09 09:30:00,32.02,32.4,32.01,32.32,643600.0,28.6282,28.9679,28.6193,28.8964,643600.0
2012-08-09 10:00:00,32.32,32.44,32.27,32.3,553600.0,28.8964,29.0037,28.8517,28.8785,553600.0
2012-08-09 10:30:00,32.29,32.4,32.26,32.28,392400.0,28.8696,28.9679,28.8428,28.8607,392400.0
2012-08-09 11:00:00,32.28,32.31,32.22,32.31,224400.0,28.8607,28.8875,28.807,28.8875,224400.0
2012-08-09 11:30:00,32.32,32.35,32.24,32.29,474000.0,28.8964,28.9232,28.8249,28.8696,474000.0
2012-08-09 12:00:00,32.29,32.37,32.27,32.33,188200.0,28.8696,28.9411,28.8517,28.9054,188200.0
2012-08-09 12:30:00,32.32,32.35,32.28,32.35,354800.0,28.8964,28.9232,28.8607,28.9232,354800.0
2012-08-09 13:00:00,32.35,32.38,32.29,32.3,166400.0,28.9232,28.9501,28.8696,28.8785,166400.0
2012-08-09 13:30:00,32.3,32.32,32.18,32.18,125400.0,28.8785,28.8964,28.7712,28.7712,125400.0
2012-08-09 14:00:00,32.19,32.23,32.16,32.19,182200.0,28.7802,28.816,28.7534,28.7802,182200.0
2012-08-09 14:30:00,32.19,32.25,32.16,32.25,345600.0,28.7802,28.8338,28.7534,28.8338,345600.0
2012-08-09 15:00:00,32.24,32.29,32.2,32.21,236200.0,28.8249,28.8696,28.7891,28.7981,236200.0
2012-08-09 15:30:00,32.21,32.27,32.18,32.22,570200.0,28.7981,28.8517,28.7712,28.807,570200.0
2012-08-10 09:30:00,32.05,32.3,32.04,32.3,239800.0,28.655,28.8785,28.6461,28.8785,239800.0
2012-08-10 10:00:00,32.31,32.43,32.2,32.43,217200.0,28.8875,28.9948,28.7891,28.9948,217200.0
2012-08-10 10:30:00,32.42,32.57,32.42,32.51,393000.0,28.9858,29.1199,28.9858,29.0663,393000.0
2012-08-10 11:00:00,32.52,32.55,32.38,32.52,458200.0,29.0752,29.1021,28.9501,29.0752,458200.0
2012-08-10 11:30:00,32.52,32.53,32.43,32.44,260000.0,29.0752,29.0842,28.9948,29.0037,260000.0
2012-08-10 12:00:00,32.44,32.45,32.33,32.37,146200.0,29.0037,29.0126,28.9054,28.9411,146200.0
2012-08-10 12:30:00,32.36,32.37,32.3,32.34,134200.0,28.9322,28.9411,28.8785,28.9143,134200.0
2012-08-10 13:00:00,32.33,32.39,32.31,32.37,88000.0,28.9054,28.959,28.8875,28.9411,88000.0
2012-08-10 13:30:00,32.35,32.4,32.34,32.38,130800.0,28.9232,28.9679,28.9143,28.9501,130800.0
2012-08-10 14:00:00,32.38,32.44,32.38,32.44,140200.0,28.9501,29.0037,28.9501,29.0037,140200.0
2012-08-10 14:30:00,32.44,32.46,32.4,32.44,193600.0,29.0037,29.0216,28.9679,29.0037,193600.0
2012-08-10 15:00:00,32.44,32.47,32.39,32.45,218600.0,29.0037,29.0305,28.959,29.0126,218600.0
2012-08-10 15:30:00,32.46,32.49,32.42,32.48,390000.0,29.0216,29.0484,28.9858,29.0395,390000.0
2012-08-13 09:30:00,32.31,32.48,32.28,32.44,228800.0,28.8875,29.0395,28.8607,29.0037,228800.0
2012-08-13 10:00:00,32.44,32.49,32.26,32.32,288600.0,29.0037,29.0484,28.8428,28.8964,288600.0
2012-08-13 10:30:00,32.31,32.37,32.29,32.34,432000.0,28.8875,28.9411,28.8696,28.9143,432000.0
2012-08-13 11:00:00,32.34,32.49,32.29,32.46,356000.0,28.9143,29.0484,28.8696,29.0216,356000.0
2012-08-13 11:30:00,32.44,32.46,32.37,32.38,271200.0,29.0037,29.0216,28.9411,28.9501,271200.0
2012-08-13 12:00:00,32.37,32.4,32.31,32.33,410800.0,28.9411,28.9679,28.8875,28.9054,410800.0
2012-08-13 12:30:00,32.32,32.44,32.32,32.42,206000.0,28.8964,29.0037,28.8964,28.9858,206000.0
2012-08-13 13:00:00,32.42,32.47,32.38,32.46,446400.0,28.9858,29.0305,28.9501,29.0216,446400.0
2012-08-13 13:30:00,32.44,32.45,32.38,32.42,187000.0,29.0037,29.0126,28.9501,28.9858,187000.0
2012-08-13 14:00:00,32.42,32.47,32.38,32.47,157600.0,28.9858,29.0305,28.9501,29.0305,157600.0
2012-08-13 14:30:00,32.47,32.47,32.42,32.47,121800.0,29.0305,29.0305,28.9858,29.0305,121800.0
2012-08-13 15:00:00,32.47,32.49,32.38,32.38,263200.0,29.0305,29.0484,28.9501,28.9501,263200.0
2012-08-13 15:30:00,32.38,32.49,32.38,32.48,406800.0,28.9501,29.0484,28.9501,29.0395,406800.0
2012-08-14 09:30:00,32.5,32.5,31.97,32.25,590600.0,29.0574,29.0574,28.5835,28.8338,590600.0
2012-08-14 10:00:00,32.24,32.25,32.17,32.2,234600.0,28.8249,28.8338,28.7623,28.7891,234600.0
2012-08-14 10:30:00,32.2,32.24,32.13,32.2,265200.0,28.7891,28.8249,28.7265,28.7891,265200.0
2012-08-14 11:00:00,32.19,32.26,32.17,32.18,185600.0,28.7802,28.8428,28.7623,28.7712,185600.0
2012-08-14 11:30:00,32.18,32.24,32.18,32.21,184000.0,28.7712,28.8249,28.7712,28.7981,184000.0
2012-08-14 12:00:00,32.21,32.27,32.19,32.27,279800.0,28.7981,28.8517,28.7802,28.8517,279800.0
2012-08-14 12:30:00,32.26,32.29,32.18,32.24,518200.0,28.8428,28.8696,28.7712,28.8249,518200.0
2012-08-14 13:00:00,32.25,32.27,32.22,32.24,210000.0,28.8338,28.8517,28.807,28.8249,210000.0
2012-08-14 13:30:00,32.23,32.25,32.22,32.23,311400.0,28.816,28.8338,28.807,28.816,311400.0
2012-08-14 14:00:00,32.23,32.23,32.17,32.19,192800.0,28.816,28.816,28.7623,28.7802,192800.0
2012-08-14 14:30:00,32.19,32.2,32.13,32.17,169800.0,28.7802,28.7891,28.7265,28.7623,169800.0
2012-08-14 15:00:00,32.18,32.18,32.1,32.12,167000.0,28.7712,28.7712,28.6997,28.7176,167000.0
2012-08-14 15:30:00,32.13,32.16,32.02,32.16,487600.0,28.7265,28.7534,28.6282,28.7534,487600.0
2012-08-15 09:30:00,32.24,32.33,32.09,32.27,288600.0,28.8249,28.9054,28.6908,28.8517,288600.0
2012-08-15 10:00:00,32.27,32.28,32.14,32.15,207400.0,28.8517,28.8607,28.7355,28.7444,207400.0
2012-08-15 10:30:00,32.16,32.17,31.91,32.1,313200.0,28.7534,28.7623,28.5298,28.6997,313200.0
2012-08-15 11:00:00,32.1,32.14,31.98,31.99,293400.0,28.6997,28.7355,28.5924,28.6014,293400.0
2012-08-15 11:30:00,31.98,32.01,31.93,31.93,154400.0,28.5924,28.6193,28.5477,28.5477,154400.0
2012-08-15 12:00:00,31.95,31.98,31.84,31.88,411000.0,28.5656,28.5924,28.4673,28.503,411000.0
2012-08-15 12:30:00,31.89,31.89,31.86,31.86,210200.0,28.512,28.512,28.4851,28.4851,210200.0
2012-08-15 13:00:00,31.86,31.86,31.83,31.84,142400.0,28.4851,28.4851,28.4583,28.4673,142400.0
2012-08-15 13:30:00,31.84,31.86,31.8,31.82,99000.0,28.4673,28.4851,28.4315,28.4494,99000.0
2012-08-15 14:00:00,31.82,31.83,31.78,31.8,209000.0,28.4494,28.4583,28.4136,28.4315,209000.0
2012-08-15 14:30:00,31.8,31.92,31.78,31.87,197200.0,28.4315,28.5388,28.4136,28.4941,197200.0
2012-08-15 15:00:00,31.86,31.88,31.84,31.85,395200.0,28.4851,28.503,28.4673,28.4762,395200.0
2012-08-15 15:30:00,31.85,31.88,31.79,31.86,819800.0,28.4762,28.503,28.4226,28.4851,819800.0
2012-08-16 09:30:00,31.93,32.07,31.82,31.96,292800.0,28.5477,28.6729,28.4494,28.5746,292800.0
2012-08-16 10:00:00,31.96,31.98,31.84,31.97,182400.0,28.5746,28.5924,28.4673,28.5835,182400.0
2012-08-16 10:30:00,31.97,32.09,31.97,31.98,248600.0,28.5835,28.6908,28.5835,28.5924,248600.0
2012-08-16 11:00:00,31.98,32.01,31.93,31.99,436000.0,28.5924,28.6193,28.5477,28.6014,436000.0
2012-08-16 11:30:00,31.99,32.17,31.97,32.15,235200.0,28.6014,28.7623,28.5835,28.7444,235200.0
2012-08-16 12:00:00,32.16,32.18,32.12,32.14,161000.0,28.7534,28.7712,28.7176,28.7355,161000.0
2012-08-16 12:30:00,32.14,32.23,32.13,32.23,145400.0,28.7355,28.816,28.7265,28.816,145400.0
2012-08-16 13:00:00,32.22,32.27,32.22,32.27,142800.0,28.807,28.8517,28.807,28.8517,142800.0
2012-08-16 13:30:00,32.27,32.31,32.22,32.31,259000.0,28.8517,28.8875,28.807,28.8875,259000.0
2012-08-16 14:00:00,32.3,32.39,32.3,32.36,266600.0,28.8785,28.959,28.8785,28.9322,266600.0
2012-08-16 14:30:00,32.37,32.48,32.36,32.46,274800.0,28.9411,29.0395,28.9322,29.0216,274800.0
2012-08-16 15:00:00,32.45,32.5,32.44,32.49,487800.0,29.0126,29.0574,29.0037,29.0484,487800.0
2012-08-16 15:30:00,32.49,32.54,32.44,32.46,1297000.0,29.0484,29.0931,29.0037,29.0216,1297000.0
2012-08-17 09:30:00,32.6,32.6,32.31,32.44,809800.0,29.1468,29.1468,28.8875,29.0037,809800.0
2012-08-17 10:00:00,32.45,32.46,32.23,32.37,581600.0,29.0126,29.0216,28.816,28.9411,581600.0
2012-08-17 10:30:00,32.36,32.43,32.32,32.34,188800.0,28.9322,28.9948,28.8964,28.9143,188800.0
2012-08-17 11:00:00,32.34,32.37,32.23,32.23,164000.0,28.9143,28.9411,28.816,28.816,164000.0
2012-08-17 11:30:00,32.23,32.35,32.21,32.35,91800.0,28.816,28.9232,28.7981,28.9232,91800.0
2012-08-17 12:00:00,32.35,32.35,32.23,32.29,109400.0,28.9232,28.9232,28.816,28.8696,109400.0
2012-08-17 12:30:00,32.29,32.31,32.25,32.27,67800.0,28.8696,28.8875,28.8338,28.8517,67800.0
2012-08-17 13:00:00,32.27,32.29,32.22,32.23,140200.0,28.8517,28.8696,28.807,28.816,140200.0
2012-08-17 13:30:00,32.22,32.24,32.16,32.17,115200.0,28.807,28.8249,28.7534,28.7623,115200.0
2012-08-17 14:00:00,32.18,32.2,32.14,32.19,182600.0,28.7712,28.7891,28.7355,28.7802,182600.0
2012-08-17 14:30:00,32.19,32.24,32.19,32.2,105200.0,28.7802,28.8249,28.7802,28.7891,105200.0
2012-08-17 15:00:00,32.2,32.24,32.2,32.21,325000.0,28.7891,28.8249,28.7891,28.7981,325000.0
2012-08-17 15:30:00,32.21,32.25,32.17,32.23,556400.0,28.7981,28.8338,28.7623,28.816,556400.0
2012-08-20 09:30:00,32.23,32.25,32.03,32.12,305800.0,28.816,28.8338,28.6371,28.7176,305800.0
2012-08-20 10:00:00,32.12,32.13,31.84,31.94,199200.0,28.7176,28.7265,28.4673,28.5567,199200.0
2012-08-20 10:30:00,31.93,32.15,31.93,32.15,348400.0,28.5477,28.7444,28.5477,28.7444,348400.0
2012-08-20 11:00:00,32.16,32.19,31.85,32.02,584200.0,28.7534,28.7802,28.4762,28.6282,584200.0
2012-08-20 11:30:00,32.02,32.1,31.9,32.1,325400.0,28.6282,28.6997,28.5209,28.6997,325400.0
2012-08-20 12:00:00,32.1,32.21,32.08,32.09,261800.0,28.6997,28.7981,28.6818,28.6908,261800.0
2012-08-20 12:30:00,32.09,32.13,32.07,32.1,191200.0,28.6908,28.7265,28.6729,28.6997,191200.0
2012-08-20 13:00:00,32.1,32.15,32.09,32.12,162000.0,28.6997,28.7444,28.6908,28.7176,162000.0
2012-08-20 13:30:00,32.11,32.12,31.98,32.03,111800.0,28.7087,28.7176,28.5924,28.6371,111800.0
2012-08-20 14:00:00,32.03,32.08,32.01,32.05,124600.0,28.6371,28.6818,28.6193,28.655,124600.0
2012-08-20 14:30:00,32.07,32.1,32.06,32.1,195800.0,28.6729,28.6997,28.664,28.6997,195800.0
2012-08-20 15:00:00,32.1,32.13,32.03,32.03,251800.0,28.6997,28.7265,28.6371,28.6371,251800.0
2012-08-20 15:30:00,32.04,32.08,31.99,32.05,441200.0,28.6461,28.6818,28.6014,28.655,441200.0
2012-08-21 09:30:00,32.24,32.46,32.1,32.35,456200.0,28.8249,29.0216,28.6997,28.9232,456200.0
2012-08-21 10:00:00,32.37,32.58,32.32,32.58,414400.0,28.9411,29.1289,28.8964,29.1289,414400.0
2012-08-21 10:30:00,32.58,32.6,32.49,32.58,246400.0,29.1289,29.1468,29.0484,29.1289,246400.0
2012-08-21 11:00:00,32.57,32.63,32.48,32.52,552600.0,29.1199,29.1736,29.0395,29.0752,552600.0
2012-08-21 11:30:00,32.52,32.57,32.41,32.52,471600.0,29.0752,29.1199,28.9769,29.0752,471600.0
2012-08-21 12:00:00,32.52,32.54,32.47,32.52,357600.0,29.0752,29.0931,29.0305,29.0752,357600.0
2012-08-21 12:30:00,32.52,32.55,32.49,32.51,255000.0,29.0752,29.1021,29.0484,29.0663,255000.0
2012-08-21 13:00:00,32.51,32.52,32.46,32.49,300200.0,29.0663,29.0752,29.0216,29.0484,300200.0
2012-08-21 13:30:00,32.48,32.49,32.32,32.42,186200.0,29.0395,29.0484,28.8964,28.9858,186200.0
2012-08-21 14:00:00,32.42,32.42,32.29,32.31,171000.0,28.9858,28.9858,28.8696,28.8875,171000.0
2012-08-21 14:30:00,32.31,32.33,32.22,32.24,178200.0,28.8875,28.9054,28.807,28.8249,178200.0
2012-08-21 15:00:00,32.24,32.24,32.02,32.06,221000.0,28.8249,28.8249,28.6282,28.664,221000.0
2012-08-21 15:30:00,32.06,32.22,32.04,32.22,516600.0,28.664,28.807,28.6461,28.807,516600.0
2012-08-22 09:30:00,32.15,32.34,31.93,32.26,183400.0,28.7444,28.9143,28.5477,28.8428,183400.0
2012-08-22 10:00:00,32.25,32.34,32.17,32.31,104800.0,28.8338,28.9143,28.7623,28.8875,104800.0
2012-08-22 10:30:00,32.33,32.4,32.18,32.18,145600.0,28.9054,28.9679,28.7712,28.7712,145600.0
2012-08-22 11:00:00,32.17,32.26,32.06,32.1,78600.0,28.7623,28.8428,28.664,28.6997,78600.0
2012-08-22 11:30:00,32.1,32.16,32.05,32.13,80600.0,28.6997,28.7534,28.655,28.7265,80600.0
2012-08-22 12:00:00,32.13,32.13,32.02,32.1,54000.0,28.7265,28.7265,28.6282,28.6997,54000.0
2012-08-22 12:30:00,32.08,32.16,32.02,32.12,93000.0,28.6818,28.7534,28.6282,28.7176,93000.0
2012-08-22 13:00:00,32.11,32.16,32.08,32.15,62000.0,28.7087,28.7534,28.6818,28.7444,62000.0
2012-08-22 13:30:00,32.16,32.21,32.13,32.16,55800.0,28.7534,28.7981,28.7265,28.7534,55800.0
2012-08-22 14:00:00,32.16,32.32,32.09,32.16,194400.0,28.7534,28.8964,28.6908,28.7534,194400.0
2012-08-22 14:30:00,32.17,32.43,32.15,32.39,212400.0,28.7623,28.9948,28.7444,28.959,212400.0
2012-08-22 15:00:00,32.38,32.43,32.34,32.37,303200.0,28.9501,28.9948,28.9143,28.9411,303200.0
2012-08-22 15:30:00,32.37,32.44,32.35,32.41,704800.0,28.9411,29.0037,28.9232,28.9769,704800.0
2012-08-23 09:30:00,32.22,32.55,32.21,32.46,615200.0,28.807,29.1021,28.7981,29.0216,615200.0
2012-08-23 10:00:00,32.45,32.67,32.44,32.6,495400.0,29.0126,29.2093,29.0037,29.1468,495400.0
2012-08-23 10:30:00,32.6,32.83,32.58,32.62,455200.0,29.1468,29.3524,29.1289,29.1646,455200.0
2012-08-23 11:00:00,32.63,32.72,32.56,32.67,183000.0,29.1736,29.254,29.111,29.2093,183000.0
2012-08-23 11:30:00,32.67,32.77,32.56,32.57,209600.0,29.2093,29.2988,29.111,29.1199,209600.0
2012-08-23 12:00:00,32.56,32.57,32.48,32.52,183000.0,29.111,29.1199,29.0395,29.0752,183000.0
2012-08-23 12:30:00,32.52,32.58,32.47,32.49,121200.0,29.0752,29.1289,29.0305,29.0484,121200.0
2012-08-23 13:00:00,32.49,32.53,32.45,32.46,254800.0,29.0484,29.0842,29.0126,29.0216,254800.0
2012-08-23 13:30:00,32.47,32.55,32.43,32.5,163800.0,29.0305,29.1021,28.9948,29.0574,163800.0
2012-08-23 14:00:00,32.49,32.55,32.49,32.51,129200.0,29.0484,29.1021,29.0484,29.0663,129200.0
2012-08-23 14:30:00,32.51,32.57,32.49,32.53,140800.0,29.0663,29.1199,29.0484,29.0842,140800.0
2012-08-23 15:00:00,32.54,32.63,32.49,32.54,223400.0,29.0931,29.1736,29.0484,29.0931,223400.0
2012-08-23 15:30:00,32.54,32.56,32.46,32.5,552000.0,29.0931,29.111,29.0216,29.0574,552000.0
2012-08-24 09:30:00,32.34,32.41,32.19,32.2,243200.0,28.9143,28.9769,28.7802,28.7891,243200.0
2012-08-24 10:00:00,32.2,32.39,32.18,32.34,325400.0,28.7891,28.959,28.7712,28.9143,325400.0
2012-08-24 10:30:00,32.33,32.54,32.32,32.46,166200.0,28.9054,29.0931,28.8964,29.0216,166200.0
2012-08-24 11:00:00,32.46,32.59,32.42,32.48,177000.0,29.0216,29.1378,28.9858,29.0395,177000.0
2012-08-24 11:30:00,32.48,32.54,32.46,32.49,249000.0,29.0395,29.0931,29.0216,29.0484,249000.0
2012-08-24 12:00:00,32.48,32.5,32.43,32.48,144400.0,29.0395,29.0574,28.9948,29.0395,144400.0
2012-08-24 12:30:00,32.49,32.49,32.44,32.47,81200.0,29.0484,29.0484,29.0037,29.0305,81200.0
2012-08-24 13:00:00,32.45,32.48,32.42,32.47,65600.0,29.0126,29.0395,28.9858,29.0305,65600.0
2012-08-24 13:30:00,32.46,32.52,32.45,32.47,103600.0,29.0216,29.0752,29.0126,29.0305,103600.0
2012-08-24 14:00:00,32.48,32.48,32.38,32.45,411200.0,29.0395,29.0395,28.9501,29.0126,411200.0
2012-08-24 14:30:00,32.45,32.45,32.36,32.43,116800.0,29.0126,29.0126,28.9322,28.9948,116800.0
2012-08-24 15:00:00,32.42,32.47,32.4,32.44,185600.0,28.9858,29.0305,28.9679,29.0037,185600.0
2012-08-24 15:30:00,32.44,32.49,32.38,32.43,327400.0,29.0037,29.0484,28.9501,28.9948,327400.0
2012-08-27 09:30:00,32.48,32.49,32.33,32.36,316600.0,29.0395,29.0484,28.9054,28.9322,316600.0
2012-08-27 10:00:00,32.36,32.43,32.3,32.38,185200.0,28.9322,28.9948,28.8785,28.9501,185200.0
2012-08-27 10:30:00,32.38,32.38,32.16,32.24,218400.0,28.9501,28.9501,28.7534,28.8249,218400.0
2012-08-27 11:00:00,32.23,32.38,32.22,32.35,134800.0,28.816,28.9501,28.807,28.9232,134800.0
2012-08-27 11:30:00,32.35,32.38,32.24,32.26,207200.0,28.9232,28.9501,28.8249,28.8428,207200.0
2012-08-27 12:00:00,32.27,32.3,32.25,32.27,96200.0,28.8517,28.8785,28.8338,28.8517,96200.0
2012-08-27 12:30:00,32.27,32.31,32.23,32.3,94400.0,28.8517,28.8875,28.816,28.8785,94400.0
2012-08-27 13:00:00,32.29,32.33,32.27,32.31,67400.0,28.8696,28.9054,28.8517,28.8875,67400.0
2012-08-27 13:30:00,32.31,32.31,32.24,32.27,84800.0,28.8875,28.8875,28.8249,28.8517,84800.0
2012-08-27 14:00:00,32.27,32.31,32.23,32.31,150600.0,28.8517,28.8875,28.816,28.8875,150600.0
2012-08-27 14:30:00,32.31,32.35,32.31,32.33,130800.0,28.8875,28.9232,28.8875,28.9054,130800.0
2012-08-27 15:00:00,32.33,32.34,32.22,32.24,186200.0,28.9054,28.9143,28.807,28.8249,186200.0
2012-08-27 15:30:00,32.24,32.28,32.21,32.28,514200.0,28.8249,28.8607,28.7981,28.8607,514200.0
2012-08-28 09:30:00,32.27,32.38,32.1,32.17,179200.0,28.8517,28.9501,28.6997,28.7623,179200.0
2012-08-28 10:00:00,32.16,32.31,32.08,32.27,187600.0,28.7534,28.8875,28.6818,28.8517,187600.0
2012-08-28 10:30:00,32.3,32.35,32.16,32.17,95000.0,28.8785,28.9232,28.7534,28.7623,95000.0
2012-08-28 11:00:00,32.17,32.18,32.1,32.18,195600.0,28.7623,28.7712,28.6997,28.7712,195600.0
2012-08-28 11:30:00,32.18,32.32,32.13,32.3,86800.0,28.7712,28.8964,28.7265,28.8785,86800.0
2012-08-28 12:00:00,32.31,32.37,32.29,32.31,179800.0,28.8875,28.9411,28.8696,28.8875,179800.0
2012-08-28 12:30:00,32.31,32.31,32.23,32.27,240200.0,28.8875,28.8875,28.816,28.8517,240200.0
2012-08-28 13:00:00,32.28,32.28,32.23,32.24,108000.0,28.8607,28.8607,28.816,28.8249,108000.0
2012-08-28 13:30:00,32.24,32.3,32.22,32.24,128800.0,28.8249,28.8785,28.807,28.8249,128800.0
2012-08-28 14:00:00,32.23,32.26,32.2,32.25,125600.0,28.816,28.8428,28.7891,28.8338,125600.0
2012-08-28 14:30:00,32.25,32.26,32.21,32.23,113800.0,28.8338,28.8428,28.7981,28.816,113800.0
2012-08-28 15:00:00,32.22,32.29,32.21,32.24,198600.0,28.807,28.8696,28.7981,28.8249,198600.0
2012-08-28 15:30:00,32.24,32.26,32.2,32.22,259800.0,28.8249,28.8428,28.7891,28.807,259800.0
2012-08-29 09:30:00,32.24,32.44,32.22,32.25,272400.0,28.8249,29.0037,28.807,28.8338,272400.0
2012-08-29 10:00:00,32.26,32.34,32.2,32.29,149800.0,28.8428,28.9143,28.7891,28.8696,149800.0
2012-08-29 10:30:00,32.29,32.32,32.13,32.15,182400.0,28.8696,28.8964,28.7265,28.7444,182400.0
2012-08-29 11:00:00,32.15,32.23,32.14,32.19,301600.0,28.7444,28.816,28.7355,28.7802,301600.0
2012-08-29 11:30:00,32.19,32.29,32.18,32.24,70800.0,28.7802,28.8696,28.7712,28.8249,70800.0
2012-08-29 12:00:00,32.24,32.27,32.23,32.26,76800.0,28.8249,28.8517,28.816,28.8428,76800.0
2012-08-29 12:30:00,32.26,32.27,32.24,32.24,74400.0,28.8428,28.8517,28.8249,28.8249,74400.0
2012-08-29 13:00:00,32.24,32.3,32.24,32.27,207400.0,28.8249,28.8785,28.8249,28.8517,207400.0
2012-08-29 13:30:00,32.27,32.41,32.27,32.4,119600.0,28.8517,28.9769,28.8517,28.9679,119600.0
2012-08-29 14:00:00,32.4,32.45,32.37,32.44,140200.0,28.9679,29.0126,28.9411,29.0037,140200.0
2012-08-29 14:30:00,32.44,32.45,32.38,32.38,129400.0,29.0037,29.0126,28.9501,28.9501,129400.0
2012-08-29 15:00:00,32.38,32.45,32.37,32.44,161200.0,28.9501,29.0126,28.9411,29.0037,161200.0
2012-08-29 15:30:00,32.44,32.44,32.34,32.37,386800.0,29.0037,29.0037,28.9143,28.9411,386800.0
2012-08-30 09:30:00,32.25,32.33,32.1,32.22,329200.0,28.8338,28.9054,28.6997,28.807,329200.0
2012-08-30 10:00:00,32.22,32.29,32.02,32.06,224400.0,28.807,28.8696,28.6282,28.664,224400.0
2012-08-30 10:30:00,32.06,32.06,31.88,31.94,265000.0,28.664,28.664,28.503,28.5567,265000.0
2012-08-30 11:00:00,31.94,32.08,31.94,32.05,214000.0,28.5567,28.6818,28.5567,28.655,214000.0
2012-08-30 11:30:00,32.05,32.08,31.99,32.0,160800.0,28.655,28.6818,28.6014,28.6103,160800.0
2012-08-30 12:00:00,32.0,32.02,31.99,32.0,149000.0,28.6103,28.6282,28.6014,28.6103,149000.0
2012-08-30 12:30:00,32.0,32.06,32.0,32.04,153400.0,28.6103,28.664,28.6103,28.6461,153400.0
2012-08-30 13:00:00,32.04,32.04,31.93,31.97,63600.0,28.6461,28.6461,28.5477,28.5835,63600.0
2012-08-30 13:30:00,31.98,31.99,31.95,31.97,24400.0,28.5924,28.6014,28.5656,28.5835,24400.0
2012-08-30 14:00:00,31.99,32.01,31.94,31.94,95600.0,28.6014,28.6193,28.5567,28.5567,95600.0
2012-08-30 14:30:00,31.95,32.01,31.94,31.99,109200.0,28.5656,28.6193,28.5567,28.6014,109200.0
2012-08-30 15:00:00,31.99,32.01,31.98,31.99,140000.0,28.6014,28.6193,28.5924,28.6014,140000.0
2012-08-30 15:30:00,32.0,32.01,31.91,31.93,456200.0,28.6103,28.6193,28.5298,28.5477,456200.0
2012-08-31 09:30:00,32.29,32.45,32.18,32.26,462400.0,28.8696,29.0126,28.7712,28.8428,462400.0
2012-08-31 10:00:00,32.26,32.3,31.91,32.18,270800.0,28.8428,28.8785,28.5298,28.7712,270800.0
2012-08-31 10:30:00,32.18,32.44,32.11,32.41,214800.0,28.7712,29.0037,28.7087,28.9769,214800.0
2012-08-31 11:00:00,32.42,32.5,32.37,32.37,248200.0,28.9858,29.0574,28.9411,28.9411,248200.0
2012-08-31 11:30:00,32.37,32.39,32.22,32.23,119000.0,28.9411,28.959,28.807,28.816,119000.0
2012-08-31 12:00:00,32.22,32.24,31.98,32.0,143400.0,28.807,28.8249,28.5924,28.6103,143400.0
2012-08-31 12:30:00,32.01,32.05,31.97,32.03,139000.0,28.6193,28.655,28.5835,28.6371,139000.0
2012-08-31 13:00:00,32.03,32.04,31.9,31.99,104400.0,28.6371,28.6461,28.5209,28.6014,104400.0
2012-08-31 13:30:00,31.99,32.04,31.97,31.98,106000.0,28.6014,28.6461,28.5835,28.5924,106000.0
2012-08-31 14:00:00,31.99,32.13,31.98,32.1,176600.0,28.6014,28.7265,28.5924,28.6997,176600.0
2012-08-31 14:30:00,32.1,32.14,32.08,32.13,119600.0,28.6997,28.7355,28.6818,28.7265,119600.0
2012-08-31 15:00:00,32.14,32.14,31.99,32.06,184400.0,28.7355,28.7355,28.6014,28.664,184400.0
2012-08-31 15:30:00,32.07,32.22,32.03,32.15,540800.0,28.6729,28.807,28.6371,28.7444,540800.0
2012-09-04 09:30:00,32.16,32.44,32.14,32.37,653400.0,28.7534,29.0037,28.7355,28.9411,653400.0
2012-09-04 10:00:00,32.37,32.38,32.1,32.12,391400.0,28.9411,28.9501,28.6997,28.7176,391400.0
2012-09-04 10:30:00,32.12,32.17,32.02,32.06,389000.0,28.7176,28.7623,28.6282,28.664,389000.0
2012-09-04 11:00:00,32.06,32.08,31.87,31.9,203000.0,28.664,28.6818,28.4941,28.5209,203000.0
2012-09-04 11:30:00,31.9,31.98,31.86,31.96,213800.0,28.5209,28.5924,28.4851,28.5746,213800.0
2012-09-04 12:00:00,31.96,31.97,31.84,31.85,119400.0,28.5746,28.5835,28.4673,28.4762,119400.0
2012-09-04 12:30:00,31.86,31.91,31.84,31.88,101800.0,28.4851,28.5298,28.4673,28.503,101800.0
2012-09-04 13:00:00,31.88,31.96,31.86,31.96,122400.0,28.503,28.5746,28.4851,28.5746,122400.0
2012-09-04 13:30:00,31.96,31.97,31.92,31.95,99200.0,28.5746,28.5835,28.5388,28.5656,99200.0
2012-09-04 14:00:00,31.95,32.08,31.91,32.08,192200.0,28.5656,28.6818,28.5298,28.6818,192200.0
2012-09-04 14:30:00,32.08,32.2,32.02,32.09,403800.0,28.6818,28.7891,28.6282,28.6908,403800.0
2012-09-04 15:00:00,32.1,32.21,32.07,32.21,339200.0,28.6997,28.7981,28.6729,28.7981,339200.0
2012-09-04 15:30:00,32.21,32.22,32.1,32.1,584800.0,28.7981,28.807,28.6997,28.6997,584800.0
2012-09-05 09:30:00,32.13,32.19,31.82,31.99,404400.0,28.7265,28.7802,28.4494,28.6014,404400.0
2012-09-05 10:00:00,31.99,32.02,31.86,31.91,293000.0,28.6014,28.6282,28.4851,28.5298,293000.0
2012-09-05 10:30:00,31.92,31.95,31.73,31.74,282200.0,28.5388,28.5656,28.3689,28.3779,282200.0
2012-09-05 11:00:00,31.74,31.81,31.68,31.77,303200.0,28.3779,28.4404,28.3242,28.4047,303200.0
2012-09-05 11:30:00,31.77,31.87,31.75,31.85,263600.0,28.4047,28.4941,28.3868,28.4762,263600.0
2012-09-05 12:00:00,31.85,31.91,31.84,31.88,144400.0,28.4762,28.5298,28.4673,28.503,144400.0
2012-09-05 12:30:00,31.89,31.91,31.88,31.9,132400.0,28.512,28.5298,28.503,28.5209,132400.0
2012-09-05 13:00:00,31.9,31.93,31.85,31.91,227800.0,28.5209,28.5477,28.4762,28.5298,227800.0
2012-09-05 13:30:00,31.9,31.91,31.71,31.79,176800.0,28.5209,28.5298,28.351,28.4226,176800.0
2012-09-05 14:00:00,31.79,31.81,31.76,31.8,249200.0,28.4226,28.4404,28.3957,28.4315,249200.0
2012-09-05 14:30:00,31.8,31.93,31.8,31.92,273800.0,28.4315,28.5477,28.4315,28.5388,273800.0
2012-09-05 15:00:00,31.93,31.93,31.8,31.91,322800.0,28.5477,28.5477,28.4315,28.5298,322800.0
2012-09-05 15:30:00,31.91,31.98,31.9,31.93,507000.0,28.5298,28.5924,28.5209,28.5477,507000.0
2012-09-06 09:30:00,32.22,32.83,32.17,32.63,1168400.0,28.807,29.3524,28.7623,29.1736,1168400.0
2012-09-06 10:00:00,32.63,32.87,32.61,32.85,361200.0,29.1736,29.3882,29.1557,29.3703,361200.0
2012-09-06 10:30:00,32.85,32.93,32.78,32.79,272600.0,29.3703,29.4418,29.3077,29.3166,272600.0
2012-09-06 11:00:00,32.8,32.85,32.79,32.83,327800.0,29.3256,29.3703,29.3166,29.3524,327800.0
2012-09-06 11:30:00,32.84,32.91,32.83,32.91,269800.0,29.3613,29.4239,29.3524,29.4239,269800.0
2012-09-06 12:00:00,32.91,32.99,32.81,32.85,360000.0,29.4239,29.4954,29.3345,29.3703,360000.0
2012-09-06 12:30:00,32.85,32.96,32.85,32.91,284000.0,29.3703,29.4686,29.3703,29.4239,284000.0
2012-09-06 13:00:00,32.91,32.92,32.86,32.88,166000.0,29.4239,29.4329,29.3792,29.3971,166000.0
2012-09-06 13:30:00,32.88,32.9,32.85,32.85,185400.0,29.3971,29.415,29.3703,29.3703,185400.0
2012-09-06 14:00:00,32.86,32.88,32.83,32.88,232400.0,29.3792,29.3971,29.3524,29.3971,232400.0
2012-09-06 14:30:00,32.87,32.99,32.87,32.94,321600.0,29.3882,29.4954,29.3882,29.4507,321600.0
2012-09-06 15:00:00,32.95,32.95,32.84,32.87,293400.0,29.4597,29.4597,29.3613,29.3882,293400.0
2012-09-06 15:30:00,32.87,32.98,32.85,32.98,776600.0,29.3882,29.4865,29.3703,29.4865,776600.0
2012-09-07 09:30:00,32.97,33.0,32.83,32.99,515400.0,29.4776,29.5044,29.3524,29.4954,515400.0
2012-09-07 10:00:00,32.99,33.44,32.96,33.39,1073600.0,29.4954,29.8978,29.4686,29.8531,1073600.0
2012-09-07 10:30:00,33.39,33.39,33.24,33.29,344000.0,29.8531,29.8531,29.719,29.7637,344000.0
2012-09-07 11:00:00,33.28,33.48,33.26,33.47,379400.0,29.7547,29.9335,29.7368,29.9246,379400.0
2012-09-07 11:30:00,33.47,33.5,33.34,33.39,207400.0,29.9246,29.9514,29.8084,29.8531,207400.0
2012-09-07 12:00:00,33.39,33.49,33.38,33.49,283200.0,29.8531,29.9425,29.8441,29.9425,283200.0
2012-09-07 12:30:00,33.49,33.59,33.4,33.57,853600.0,29.9425,30.0319,29.862,30.014,853600.0
2012-09-07 13:00:00,33.57,33.71,33.54,33.68,355800.0,30.014,30.1392,29.9872,30.1124,355800.0
2012-09-07 13:30:00,33.68,33.68,33.56,33.59,283000.0,30.1124,30.1124,30.0051,30.0319,283000.0
2012-09-07 14:00:00,33.59,33.66,33.58,33.66,244400.0,30.0319,30.0945,30.0229,30.0945,244400.0
2012-09-07 14:30:00,33.66,33.71,33.66,33.67,359000.0,30.0945,30.1392,30.0945,30.1034,359000.0
2012-09-07 15:00:00,33.66,33.67,33.5,33.54,534800.0,30.0945,30.1034,29.9514,29.9872,534800.0
2012-09-07 15:30:00,33.54,33.61,33.53,33.59,846400.0,29.9872,30.0498,29.9782,30.0319,846400.0
2012-09-10 09:30:00,33.91,33.91,33.25,33.38,547400.0,30.318,30.318,29.7279,29.8441,547400.0
2012-09-10 10:00:00,33.38,33.56,33.36,33.46,426200.0,29.8441,30.0051,29.8263,29.9157,426200.0
2012-09-10 10:30:00,33.47,33.54,33.44,33.51,350000.0,29.9246,29.9872,29.8978,29.9604,350000.0
2012-09-10 11:00:00,33.52,33.6,33.49,33.57,350000.0,29.9693,30.0408,29.9425,30.014,350000.0
2012-09-10 11:30:00,33.56,33.59,33.51,33.58,152600.0,30.0051,30.0319,29.9604,30.0229,152600.0
2012-09-10 12:00:00,33.59,33.59,33.49,33.51,164200.0,30.0319,30.0319,29.9425,29.9604,164200.0
2012-09-10 12:30:00,33.51,33.63,33.49,33.61,476400.0,29.9604,30.0677,29.9425,30.0498,476400.0
2012-09-10 13:00:00,33.6,33.68,33.6,33.63,240600.0,30.0408,30.1124,30.0408,30.0677,240600.0
2012-09-10 13:30:00,33.63,33.64,33.55,33.6,328000.0,30.0677,30.0766,29.9961,30.0408,328000.0
2012-09-10 14:00:00,33.6,33.65,33.6,33.63,217600.0,30.0408,30.0855,30.0408,30.0677,217600.0
2012-09-10 14:30:00,33.63,33.65,33.46,33.46,387400.0,30.0677,30.0855,29.9157,29.9157,387400.0
2012-09-10 15:00:00,33.46,33.51,33.43,33.47,592600.0,29.9157,29.9604,29.8888,29.9246,592600.0
2012-09-10 15:30:00,33.47,33.49,33.37,33.42,670800.0,29.9246,29.9425,29.8352,29.8799,670800.0
2012-09-11 09:30:00,33.36,33.62,33.35,33.46,291200.0,29.8263,30.0587,29.8173,29.9157,291200.0
2012-09-11 10:00:00,33.45,33.52,33.41,33.49,405600.0,29.9067,29.9693,29.871,29.9425,405600.0
2012-09-11 10:30:00,33.49,33.61,33.48,33.55,182000.0,29.9425,30.0498,29.9335,29.9961,182000.0
2012-09-11 11:00:00,33.55,33.68,33.55,33.65,213800.0,29.9961,30.1124,29.9961,30.0855,213800.0
2012-09-11 11:30:00,33.65,33.68,33.59,33.62,185800.0,30.0855,30.1124,30.0319,30.0587,185800.0
2012-09-11 12:00:00,33.62,33.66,33.52,33.59,115200.0,30.0587,30.0945,29.9693,30.0319,115200.0
2012-09-11 12:30:00,33.59,33.6,33.53,33.57,103800.0,30.0319,30.0408,29.9782,30.014,103800.0
2012-09-11 13:00:00,33.58,33.59,33.52,33.55,141600.0,30.0229,30.0319,29.9693,29.9961,141600.0
2012-09-11 13:30:00,33.55,33.67,33.52,33.63,168200.0,29.9961,30.1034,29.9693,30.0677,168200.0
2012-09-11 14:00:00,33.62,33.63,33.55,33.63,198200.0,30.0587,30.0677,29.9961,30.0677,198200.0
2012-09-11 14:30:00,33.63,33.63,33.52,33.57,253800.0,30.0677,30.0677,29.9693,30.014,253800.0
2012-09-11 15:00:00,33.58,33.61,33.53,33.56,321600.0,30.0229,30.0498,29.9782,30.0051,321600.0
2012-09-11 15:30:00,33.55,33.67,33.55,33.63,400400.0,29.9961,30.1034,29.9961,30.0677,400400.0
2012-09-12 09:30:00,33.72,33.83,33.56,33.67,745400.0,30.1481,30.2465,30.0051,30.1034,745400.0
2012-09-12 10:00:00,33.65,33.98,33.63,33.98,726000.0,30.0855,30.3806,30.0677,30.3806,726000.0
2012-09-12 10:30:00,33.97,33.98,33.82,33.91,474400.0,30.3716,30.3806,30.2375,30.318,474400.0
2012-09-12 11:00:00,33.9,34.08,33.9,34.01,425400.0,30.3091,30.47,30.3091,30.4074,425400.0
2012-09-12 11:30:00,34.01,34.09,33.98,34.04,260600.0,30.4074,30.4789,30.3806,30.4342,260600.0
2012-09-12 12:00:00,34.04,34.24,34.04,34.08,376000.0,30.4342,30.613,30.4342,30.47,376000.0
2012-09-12 12:30:00,34.09,34.22,34.09,34.2,221400.0,30.4789,30.5952,30.4789,30.5773,221400.0
2012-09-12 13:00:00,34.2,34.24,34.13,34.22,511400.0,30.5773,30.613,30.5147,30.5952,511400.0
2012-09-12 13:30:00,34.23,34.34,34.19,34.25,434600.0,30.6041,30.7024,30.5683,30.622,434600.0
2012-09-12 14:00:00,34.26,34.27,34.19,34.21,285000.0,30.6309,30.6399,30.5683,30.5862,285000.0
2012-09-12 14:30:00,34.22,34.22,34.02,34.11,302800.0,30.5952,30.5952,30.4163,30.4968,302800.0
2012-09-12 15:00:00,34.1,34.13,34.02,34.12,425400.0,30.4879,30.5147,30.4163,30.5057,425400.0
2012-09-12 15:30:00,34.12,34.12,33.99,34.1,483400.0,30.5057,30.5057,30.3895,30.4879,483400.0
2012-09-13 09:30:00,34.03,34.12,33.73,33.84,346200.0,30.4253,30.5057,30.1571,30.2554,346200.0
2012-09-13 10:00:00,33.84,33.88,33.73,33.73,180200.0,30.2554,30.2912,30.1571,30.1571,180200.0
2012-09-13 10:30:00,33.73,33.93,33.72,33.88,478200.0,30.1571,30.3359,30.1481,30.2912,478200.0
2012-09-13 11:00:00,33.9,34.06,33.9,34.06,225800.0,30.3091,30.4521,30.3091,30.4521,225800.0
2012-09-13 11:30:00,34.06,34.08,33.95,33.99,356600.0,30.4521,30.47,30.3538,30.3895,356600.0
2012-09-13 12:00:00,33.99,34.03,33.94,33.99,170800.0,30.3895,30.4253,30.3448,30.3895,170800.0
2012-09-13 12:30:00,33.96,34.34,33.93,34.3,319800.0,30.3627,30.7024,30.3359,30.6667,319800.0
2012-09-13 13:00:00,34.33,34.55,34.31,34.54,377400.0,30.6935,30.8902,30.6756,30.8813,377400.0
2012-09-13 13:30:00,34.54,34.68,34.54,34.63,371400.0,30.8813,31.0064,30.8813,30.9617,371400.0
2012-09-13 14:00:00,34.63,35.02,34.61,35.02,722000.0,30.9617,31.3104,30.9438,31.3104,722000.0
2012-09-13 14:30:00,35.01,35.07,34.88,34.99,641800.0,31.3015,31.3551,31.1852,31.2836,641800.0
2012-09-13 15:00:00,34.99,35.07,34.97,34.97,634400.0,31.2836,31.3551,31.2657,31.2657,634400.0
2012-09-13 15:30:00,34.97,35.05,34.93,35.02,1247000.0,31.2657,31.3372,31.2299,31.3104,1247000.0
2012-09-14 09:30:00,34.81,35.73,34.77,35.55,1303400.0,31.1227,31.9452,31.0869,31.7843,1303400.0
2012-09-14 10:00:00,35.5,35.67,35.5,35.58,792000.0,31.7396,31.8916,31.7396,31.8111,792000.0
2012-09-14 10:30:00,35.57,35.58,35.37,35.48,575000.0,31.8022,31.8111,31.6233,31.7217,575000.0
2012-09-14 11:00:00,35.47,35.49,35.35,35.47,676200.0,31.7127,31.7306,31.6055,31.7127,676200.0
2012-09-14 11:30:00,35.48,35.55,35.44,35.49,343000.0,31.7217,31.7843,31.6859,31.7306,343000.0
2012-09-14 12:00:00,35.49,35.52,35.43,35.49,449400.0,31.7306,31.7574,31.677,31.7306,449400.0
2012-09-14 12:30:00,35.49,35.52,35.43,35.46,339000.0,31.7306,31.7574,31.677,31.7038,339000.0
2012-09-14 13:00:00,35.47,35.56,35.38,35.43,636400.0,31.7127,31.7932,31.6323,31.677,636400.0
2012-09-14 13:30:00,35.44,35.5,35.41,35.48,417800.0,31.6859,31.7396,31.6591,31.7217,417800.0
2012-09-14 14:00:00,35.47,35.57,35.41,35.56,480600.0,31.7127,31.8022,31.6591,31.7932,480600.0
2012-09-14 14:30:00,35.56,35.59,35.48,35.54,824400.0,31.7932,31.82,31.7217,31.7753,824400.0
2012-09-14 15:00:00,35.54,35.54,35.36,35.39,766600.0,31.7753,31.7753,31.6144,31.6412,766600.0
2012-09-14 15:30:00,35.4,35.5,35.38,35.5,1218400.0,31.6502,31.7396,31.6323,31.7396,1218400.0
2012-09-17 09:30:00,35.46,35.49,34.48,34.48,739000.0,31.7038,31.7306,30.8276,30.8276,739000.0
2012-09-17 10:00:00,34.49,34.93,34.48,34.93,626000.0,30.8366,31.2299,30.8276,31.2299,626000.0
2012-09-17 10:30:00,34.92,34.93,34.73,34.79,316000.0,31.221,31.2299,31.0511,31.1048,316000.0
2012-09-17 11:00:00,34.79,34.87,34.76,34.79,196200.0,31.1048,31.1763,31.078,31.1048,196200.0
2012-09-17 11:30:00,34.79,34.87,34.77,34.83,165000.0,31.1048,31.1763,31.0869,31.1405,165000.0
2012-09-17 12:00:00,34.83,34.85,34.81,34.84,147800.0,31.1405,31.1584,31.1227,31.1495,147800.0
2012-09-17 12:30:00,34.84,34.9,34.83,34.87,146600.0,31.1495,31.2031,31.1405,31.1763,146600.0
2012-09-17 13:00:00,34.88,34.88,34.81,34.81,308800.0,31.1852,31.1852,31.1227,31.1227,308800.0
2012-09-17 13:30:00,34.81,34.82,34.72,34.74,234200.0,31.1227,31.1316,31.0422,31.0601,234200.0
2012-09-17 14:00:00,34.74,34.76,34.67,34.69,844000.0,31.0601,31.078,30.9975,31.0154,844000.0
2012-09-17 14:30:00,34.69,34.71,34.58,34.59,251200.0,31.0154,31.0333,30.917,30.926,251200.0
2012-09-17 15:00:00,34.6,34.61,34.49,34.5,606800.0,30.9349,30.9438,30.8366,30.8455,606800.0
2012-09-17 15:30:00,34.5,34.55,34.46,34.52,1072800.0,30.8455,30.8902,30.8097,30.8634,1072800.0
2012-09-18 09:30:00,34.5,34.59,34.27,34.59,435400.0,30.8455,30.926,30.6399,30.926,435400.0
2012-09-18 10:00:00,34.59,34.62,34.37,34.47,275000.0,30.926,30.9528,30.7293,30.8187,275000.0
2012-09-18 10:30:00,34.47,34.54,34.45,34.49,216600.0,30.8187,30.8813,30.8008,30.8366,216600.0
2012-09-18 11:00:00,34.49,34.54,34.46,34.49,254800.0,30.8366,30.8813,30.8097,30.8366,254800.0
2012-09-18 11:30:00,34.49,34.52,34.44,34.45,176800.0,30.8366,30.8634,30.7919,30.8008,176800.0
2012-09-18 12:00:00,34.45,34.51,34.41,34.41,133800.0,30.8008,30.8544,30.765,30.765,133800.0
2012-09-18 12:30:00,34.41,34.42,34.31,34.32,142000.0,30.765,30.774,30.6756,30.6846,142000.0
2012-09-18 13:00:00,34.32,34.38,34.29,34.35,177600.0,30.6846,30.7382,30.6577,30.7114,177600.0
2012-09-18 13:30:00,34.35,34.42,34.33,34.34,160800.0,30.7114,30.774,30.6935,30.7024,160800.0
2012-09-18 14:00:00,34.33,34.35,34.31,34.33,209800.0,30.6935,30.7114,30.6756,30.6935,209800.0
2012-09-18 14:30:00,34.32,34.37,34.32,34.35,257000.0,30.6846,30.7293,30.6846,30.7114,257000.0
2012-09-18 15:00:00,34.35,34.38,34.31,34.35,280200.0,30.7114,30.7382,30.6756,30.7114,280200.0
2012-09-18 15:30:00,34.35,34.37,34.32,34.37,436800.0,30.7114,30.7293,30.6846,30.7293,436800.0
2012-09-19 09:30:00,34.57,34.6,34.25,34.38,292200.0,30.9081,30.9349,30.622,30.7382,292200.0
2012-09-19 10:00:00,34.38,34.49,34.27,34.31,487800.0,30.7382,30.8366,30.6399,30.6756,487800.0
2012-09-19 10:30:00,34.31,34.33,34.22,34.3,286400.0,30.6756,30.6935,30.5952,30.6667,286400.0
2012-09-19 11:00:00,34.3,34.43,34.29,34.41,228200.0,30.6667,30.7829,30.6577,30.765,228200.0
2012-09-19 11:30:00,34.41,34.44,34.35,34.35,257600.0,30.765,30.7919,30.7114,30.7114,257600.0
2012-09-19 12:00:00,34.35,34.41,34.31,34.38,228000.0,30.7114,30.765,30.6756,30.7382,228000.0
2012-09-19 12:30:00,34.38,34.4,34.34,34.35,167800.0,30.7382,30.7561,30.7024,30.7114,167800.0
2012-09-19 13:00:00,34.35,34.37,34.31,34.32,243400.0,30.7114,30.7293,30.6756,30.6846,243400.0
2012-09-19 13:30:00,34.32,34.34,34.25,34.26,216000.0,30.6846,30.7024,30.622,30.6309,216000.0
2012-09-19 14:00:00,34.26,34.27,34.23,34.23,223000.0,30.6309,30.6399,30.6041,30.6041,223000.0
2012-09-19 14:30:00,34.23,34.29,34.23,34.26,384000.0,30.6041,30.6577,30.6041,30.6309,384000.0
2012-09-19 15:00:00,34.26,34.35,34.26,34.35,369000.0,30.6309,30.7114,30.6309,30.7114,369000.0
2012-09-19 15:30:00,34.34,34.37,34.28,34.3,714200.0,30.7024,30.7293,30.6488,30.6667,714200.0
2012-09-20 09:30:00,34.11,34.24,33.95,33.99,446600.0,30.4968,30.613,30.3538,30.3895,446600.0
2012-09-20 10:00:00,33.99,34.04,33.97,34.02,334800.0,30.3895,30.4342,30.3716,30.4163,334800.0
2012-09-20 10:30:00,34.02,34.18,34.0,34.15,338800.0,30.4163,30.5594,30.3985,30.5326,338800.0
2012-09-20 11:00:00,34.15,34.16,34.08,34.14,226400.0,30.5326,30.5415,30.47,30.5236,226400.0
2012-09-20 11:30:00,34.13,34.15,34.02,34.05,225400.0,30.5147,30.5326,30.4163,30.4432,225400.0
2012-09-20 12:00:00,34.04,34.1,33.99,34.01,195600.0,30.4342,30.4879,30.3895,30.4074,195600.0
2012-09-20 12:30:00,34.01,34.03,33.96,34.01,119200.0,30.4074,30.4253,30.3627,30.4074,119200.0
2012-09-20 13:00:00,34.01,34.07,33.99,34.07,204000.0,30.4074,30.461,30.3895,30.461,204000.0
2012-09-20 13:30:00,34.07,34.1,34.06,34.08,125800.0,30.461,30.4879,30.4521,30.47,125800.0
2012-09-20 14:00:00,34.08,34.11,34.06,34.08,223800.0,30.47,30.4968,30.4521,30.47,223800.0
2012-09-20 14:30:00,34.08,34.12,34.04,34.12,160600.0,30.47,30.5057,30.4342,30.5057,160600.0
2012-09-20 15:00:00,34.12,34.15,34.07,34.14,484200.0,30.5057,30.5326,30.461,30.5236,484200.0
2012-09-20 15:30:00,34.14,34.16,34.02,34.13,759200.0,30.5236,30.5415,30.4163,30.5147,759200.0
2012-09-21 09:30:00,34.46,34.73,34.24,34.69,2395200.0,30.8097,31.0511,30.613,31.0154,2395200.0
2012-09-21 10:00:00,34.69,34.74,34.6,34.73,567200.0,31.0154,31.0601,30.9349,31.0511,567200.0
2012-09-21 10:30:00,34.74,34.74,34.55,34.55,642200.0,31.0601,31.0601,30.8902,30.8902,642200.0
2012-09-21 11:00:00,34.54,34.58,34.49,34.55,296800.0,30.8813,30.917,30.8366,30.8902,296800.0
2012-09-21 11:30:00,34.56,34.58,34.54,34.56,133600.0,30.8991,30.917,30.8813,30.8991,133600.0
2012-09-21 12:00:00,34.55,34.58,34.41,34.45,337600.0,30.8902,30.917,30.765,30.8008,337600.0
2012-09-21 12:30:00,34.45,34.54,34.45,34.51,136600.0,30.8008,30.8813,30.8008,30.8544,136600.0
2012-09-21 13:00:00,34.51,34.56,34.51,34.54,193000.0,30.8544,30.8991,30.8544,30.8813,193000.0
2012-09-21 13:30:00,34.55,34.57,34.5,34.51,213600.0,30.8902,30.9081,30.8455,30.8544,213600.0
2012-09-21 14:00:00,34.51,34.51,34.42,34.46,152400.0,30.8544,30.8544,30.774,30.8097,152400.0
2012-09-21 14:30:00,34.46,34.53,34.44,34.52,214200.0,30.8097,30.8723,30.7919,30.8634,214200.0
2012-09-21 15:00:00,34.52,34.52,34.42,34.45,409600.0,30.8634,30.8634,30.774,30.8008,409600.0
2012-09-21 15:30:00,34.44,34.45,34.3,34.31,1009000.0,30.7919,30.8008,30.6667,30.6756,1009000.0
2012-09-24 09:30:00,34.1,34.43,34.05,34.24,685000.0,30.4879,30.7829,30.4432,30.613,685000.0
2012-09-24 10:00:00,34.24,34.33,34.13,34.23,1242200.0,30.613,30.6935,30.5147,30.6041,1242200.0
2012-09-24 10:30:00,34.21,34.39,34.21,34.36,247400.0,30.5862,30.7471,30.5862,30.7203,247400.0
2012-09-24 11:00:00,34.36,34.41,34.31,34.33,264000.0,30.7203,30.765,30.6756,30.6935,264000.0
2012-09-24 11:30:00,34.33,34.33,34.19,34.2,335200.0,30.6935,30.6935,30.5683,30.5773,335200.0
2012-09-24 12:00:00,34.2,34.31,34.19,34.26,152000.0,30.5773,30.6756,30.5683,30.6309,152000.0
2012-09-24 12:30:00,34.27,34.33,34.19,34.33,154200.0,30.6399,30.6935,30.5683,30.6935,154200.0
2012-09-24 13:00:00,34.32,34.34,34.2,34.22,172400.0,30.6846,30.7024,30.5773,30.5952,172400.0
2012-09-24 13:30:00,34.23,34.27,34.19,34.23,134600.0,30.6041,30.6399,30.5683,30.6041,134600.0
2012-09-24 14:00:00,34.24,34.37,34.23,34.36,173800.0,30.613,30.7293,30.6041,30.7203,173800.0
2012-09-24 14:30:00,34.36,34.4,34.33,34.38,301200.0,30.7203,30.7561,30.6935,30.7382,301200.0
2012-09-24 15:00:00,34.38,34.38,34.31,34.32,240400.0,30.7382,30.7382,30.6756,30.6846,240400.0
2012-09-24 15:30:00,34.33,34.33,34.22,34.23,558600.0,30.6935,30.6935,30.5952,30.6041,558600.0
2012-09-25 09:30:00,34.42,34.45,34.04,34.12,576400.0,30.774,30.8008,30.4342,30.5057,576400.0
2012-09-25 10:00:00,34.15,34.2,34.06,34.12,353400.0,30.5326,30.5773,30.4521,30.5057,353400.0
2012-09-25 10:30:00,34.12,34.25,34.1,34.23,163000.0,30.5057,30.622,30.4879,30.6041,163000.0
2012-09-25 11:00:00,34.23,34.34,34.23,34.3,146200.0,30.6041,30.7024,30.6041,30.6667,146200.0
2012-09-25 11:30:00,34.31,34.34,34.27,34.32,139800.0,30.6756,30.7024,30.6399,30.6846,139800.0
2012-09-25 12:00:00,34.31,34.33,34.2,34.22,97200.0,30.6756,30.6935,30.5773,30.5952,97200.0
2012-09-25 12:30:00,34.21,34.24,34.09,34.17,139400.0,30.5862,30.613,30.4789,30.5505,139400.0
2012-09-25 13:00:00,34.16,34.2,34.11,34.18,139200.0,30.5415,30.5773,30.4968,30.5594,139200.0
2012-09-25 13:30:00,34.18,34.24,34.16,34.22,153600.0,30.5594,30.613,30.5415,30.5952,153600.0
2012-09-25 14:00:00,34.23,34.23,34.09,34.13,171800.0,30.6041,30.6041,30.4789,30.5147,171800.0
2012-09-25 14:30:00,34.12,34.16,34.01,34.02,302800.0,30.5057,30.5415,30.4074,30.4163,302800.0
2012-09-25 15:00:00,34.02,34.1,33.9,34.08,423200.0,30.4163,30.4879,30.3091,30.47,423200.0
2012-09-25 15:30:00,34.07,34.1,33.94,33.96,748600.0,30.461,30.4879,30.3448,30.3627,748600.0
2012-09-26 09:30:00,33.92,34.14,33.81,33.99,393400.0,30.3269,30.5236,30.2286,30.3895,393400.0
2012-09-26 10:00:00,33.99,34.0,33.72,33.72,231600.0,30.3895,30.3985,30.1481,30.1481,231600.0
2012-09-26 10:30:00,33.73,33.77,33.59,33.6,333400.0,30.1571,30.1928,30.0319,30.0408,333400.0
2012-09-26 11:00:00,33.61,33.88,33.61,33.88,264600.0,30.0498,30.2912,30.0498,30.2912,264600.0
2012-09-26 11:30:00,33.86,33.91,33.76,33.86,211400.0,30.2733,30.318,30.1839,30.2733,211400.0
2012-09-26 12:00:00,33.85,33.95,33.81,33.83,176200.0,30.2643,30.3538,30.2286,30.2465,176200.0
2012-09-26 12:30:00,33.82,33.86,33.74,33.84,136600.0,30.2375,30.2733,30.166,30.2554,136600.0
2012-09-26 13:00:00,33.84,33.9,33.79,33.88,145000.0,30.2554,30.3091,30.2107,30.2912,145000.0
2012-09-26 13:30:00,33.88,33.92,33.85,33.89,323800.0,30.2912,30.3269,30.2643,30.3001,323800.0
2012-09-26 14:00:00,33.88,33.99,33.88,33.94,177800.0,30.2912,30.3895,30.2912,30.3448,177800.0
2012-09-26 14:30:00,33.94,33.99,33.9,33.98,151200.0,30.3448,30.3895,30.3091,30.3806,151200.0
2012-09-26 15:00:00,33.98,33.99,33.88,33.94,311600.0,30.3806,30.3895,30.2912,30.3448,311600.0
2012-09-26 15:30:00,33.94,33.98,33.88,33.95,486400.0,30.3448,30.3806,30.2912,30.3538,486400.0
2012-09-27 09:30:00,33.99,34.26,33.99,34.24,271200.0,30.3895,30.6309,30.3895,30.613,271200.0
2012-09-27 10:00:00,34.23,34.24,34.15,34.18,373800.0,30.6041,30.613,30.5326,30.5594,373800.0
2012-09-27 10:30:00,34.19,34.27,34.17,34.24,305200.0,30.5683,30.6399,30.5505,30.613,305200.0
2012-09-27 11:00:00,34.24,34.26,34.1,34.24,415400.0,30.613,30.6309,30.4879,30.613,415400.0
2012-09-27 11:30:00,34.25,34.38,34.2,34.37,188000.0,30.622,30.7382,30.5773,30.7293,188000.0
2012-09-27 12:00:00,34.37,34.5,34.35,34.44,227600.0,30.7293,30.8455,30.7114,30.7919,227600.0
2012-09-27 12:30:00,34.43,34.49,34.42,34.47,178200.0,30.7829,30.8366,30.774,30.8187,178200.0
2012-09-27 13:00:00,34.47,34.49,34.43,34.46,138800.0,30.8187,30.8366,30.7829,30.8097,138800.0
2012-09-27 13:30:00,34.46,34.52,34.43,34.46,229000.0,30.8097,30.8634,30.7829,30.8097,229000.0
2012-09-27 14:00:00,34.46,34.48,34.43,34.45,264800.0,30.8097,30.8276,30.7829,30.8008,264800.0
2012-09-27 14:30:00,34.45,34.48,34.41,34.44,272600.0,30.8008,30.8276,30.765,30.7919,272600.0
2012-09-27 15:00:00,34.44,34.46,34.41,34.43,314800.0,30.7919,30.8097,30.765,30.7829,314800.0
2012-09-27 15:30:00,34.43,34.46,34.35,34.37,615000.0,30.7829,30.8097,30.7114,30.7293,615000.0
2012-09-28 09:30:00,34.64,35.58,34.58,35.07,1226000.0,30.9707,31.8111,30.917,31.3551,1226000.0
2012-09-28 10:00:00,35.07,35.25,34.85,34.97,506800.0,31.3551,31.516,31.1584,31.2657,506800.0
2012-09-28 10:30:00,34.97,35.04,34.83,34.94,437200.0,31.2657,31.3283,31.1405,31.2389,437200.0
2012-09-28 11:00:00,34.94,35.1,34.84,34.85,379800.0,31.2389,31.3819,31.1495,31.1584,379800.0
2012-09-28 11:30:00,34.85,34.93,34.81,34.83,194600.0,31.1584,31.2299,31.1227,31.1405,194600.0
2012-09-28 12:00:00,34.84,35.13,34.84,35.06,243200.0,31.1495,31.4088,31.1495,31.3462,243200.0
2012-09-28 12:30:00,35.06,35.1,34.98,35.02,155200.0,31.3462,31.3819,31.2747,31.3104,155200.0
2012-09-28 13:00:00,35.02,35.16,35.02,35.09,234600.0,31.3104,31.4356,31.3104,31.373,234600.0
2012-09-28 13:30:00,35.1,35.14,35.08,35.12,331400.0,31.3819,31.4177,31.3641,31.3998,331400.0
2012-09-28 14:00:00,35.12,35.14,34.96,34.98,242600.0,31.3998,31.4177,31.2568,31.2747,242600.0
2012-09-28 14:30:00,34.97,35.12,34.91,35.1,355800.0,31.2657,31.3998,31.2121,31.3819,355800.0
2012-09-28 15:00:00,35.1,35.13,35.0,35.01,376400.0,31.3819,31.4088,31.2925,31.3015,376400.0
2012-09-28 15:30:00,35.01,35.08,34.88,34.95,954400.0,31.3015,31.3641,31.1852,31.2478,954400.0
2012-10-01 09:30:00,35.16,35.31,34.96,35.29,705400.0,31.4356,31.5697,31.2568,31.5518,705400.0
2012-10-01 10:00:00,35.29,35.71,35.27,35.39,686600.0,31.5518,31.9273,31.5339,31.6412,686600.0
2012-10-01 10:30:00,35.39,35.44,35.35,35.43,269600.0,31.6412,31.6859,31.6055,31.677,269600.0
2012-10-01 11:00:00,35.44,35.56,35.43,35.49,241800.0,31.6859,31.7932,31.677,31.7306,241800.0
2012-10-01 11:30:00,35.51,35.55,35.46,35.5,297000.0,31.7485,31.7843,31.7038,31.7396,297000.0
2012-10-01 12:00:00,35.5,35.53,35.49,35.52,334800.0,31.7396,31.7664,31.7306,31.7574,334800.0
2012-10-01 12:30:00,35.52,35.54,35.34,35.39,274800.0,31.7574,31.7753,31.5965,31.6412,274800.0
2012-10-01 13:00:00,35.38,35.38,35.27,35.34,509000.0,31.6323,31.6323,31.5339,31.5965,509000.0
2012-10-01 13:30:00,35.34,35.41,35.29,35.4,448200.0,31.5965,31.6591,31.5518,31.6502,448200.0
2012-10-01 14:00:00,35.41,35.48,35.4,35.47,408000.0,31.6591,31.7217,31.6502,31.7127,408000.0
2012-10-01 14:30:00,35.48,35.6,35.47,35.6,385800.0,31.7217,31.829,31.7127,31.829,385800.0
2012-10-01 15:00:00,35.6,35.62,35.49,35.57,679400.0,31.829,31.8469,31.7306,31.8022,679400.0
2012-10-01 15:30:00,35.56,35.66,35.51,35.65,1295400.0,31.7932,31.8826,31.7485,31.8737,1295400.0
2012-10-02 09:30:00,35.74,35.75,35.52,35.56,477400.0,31.9541,31.9631,31.7574,31.7932,477400.0
2012-10-02 10:00:00,35.56,35.62,35.48,35.62,268400.0,31.7932,31.8469,31.7217,31.8469,268400.0
2012-10-02 10:30:00,35.62,35.66,35.55,35.58,274400.0,31.8469,31.8826,31.7843,31.8111,274400.0
2012-10-02 11:00:00,35.57,35.59,35.51,35.54,656600.0,31.8022,31.82,31.7485,31.7753,656600.0
2012-10-02 11:30:00,35.54,35.58,35.47,35.49,434000.0,31.7753,31.8111,31.7127,31.7306,434000.0
2012-10-02 12:00:00,35.49,35.61,35.49,35.57,280600.0,31.7306,31.8379,31.7306,31.8022,280600.0
2012-10-02 12:30:00,35.57,35.59,35.55,35.56,204400.0,31.8022,31.82,31.7843,31.7932,204400.0
2012-10-02 13:00:00,35.55,35.56,35.49,35.49,252600.0,31.7843,31.7932,31.7306,31.7306,252600.0
2012-10-02 13:30:00,35.5,35.58,35.46,35.49,291000.0,31.7396,31.8111,31.7038,31.7306,291000.0
2012-10-02 14:00:00,35.49,35.51,35.45,35.49,232200.0,31.7306,31.7485,31.6949,31.7306,232200.0
2012-10-02 14:30:00,35.48,35.52,35.42,35.45,386600.0,31.7217,31.7574,31.668,31.6949,386600.0
2012-10-02 15:00:00,35.45,35.54,35.45,35.5,330600.0,31.6949,31.7753,31.6949,31.7396,330600.0
2012-10-02 15:30:00,35.5,35.58,35.49,35.56,352600.0,31.7396,31.8111,31.7306,31.7932,352600.0
2012-10-03 09:30:00,35.68,35.75,35.55,35.6,334600.0,31.9005,31.9631,31.7843,31.829,334600.0
2012-10-03 10:00:00,35.6,35.7,35.55,35.67,214600.0,31.829,31.9184,31.7843,31.8916,214600.0
2012-10-03 10:30:00,35.68,35.82,35.66,35.78,354000.0,31.9005,32.0257,31.8826,31.9899,354000.0
2012-10-03 11:00:00,35.77,35.88,35.71,35.74,340600.0,31.981,32.0793,31.9273,31.9541,340600.0
2012-10-03 11:30:00,35.74,35.79,35.69,35.76,138600.0,31.9541,31.9988,31.9094,31.972,138600.0
2012-10-03 12:00:00,35.77,35.79,35.71,35.73,132600.0,31.981,31.9988,31.9273,31.9452,132600.0
2012-10-03 12:30:00,35.74,35.77,35.73,35.74,68600.0,31.9541,31.981,31.9452,31.9541,68600.0
2012-10-03 13:00:00,35.73,35.76,35.7,35.74,95400.0,31.9452,31.972,31.9184,31.9541,95400.0
2012-10-03 13:30:00,35.73,35.73,35.57,35.63,248400.0,31.9452,31.9452,31.8022,31.8558,248400.0
2012-10-03 14:00:00,35.63,35.67,35.57,35.57,112600.0,31.8558,31.8916,31.8022,31.8022,112600.0
2012-10-03 14:30:00,35.58,35.68,35.58,35.67,173200.0,31.8111,31.9005,31.8111,31.8916,173200.0
2012-10-03 15:00:00,35.67,35.76,35.63,35.73,198600.0,31.8916,31.972,31.8558,31.9452,198600.0
2012-10-03 15:30:00,35.73,35.8,35.67,35.77,431200.0,31.9452,32.0078,31.8916,31.981,431200.0
2012-10-04 09:30:00,35.82,35.83,35.56,35.66,218400.0,32.0257,32.0346,31.7932,31.8826,218400.0
2012-10-04 10:00:00,35.66,35.96,35.59,35.93,202400.0,31.8826,32.1508,31.82,32.124,202400.0
2012-10-04 10:30:00,35.91,35.92,35.8,35.87,156600.0,32.1061,32.1151,32.0078,32.0704,156600.0
2012-10-04 11:00:00,35.88,35.88,35.69,35.69,200400.0,32.0793,32.0793,31.9094,31.9094,200400.0
2012-10-04 11:30:00,35.7,35.74,35.68,35.71,128200.0,31.9184,31.9541,31.9005,31.9273,128200.0
2012-10-04 12:00:00,35.71,35.86,35.7,35.81,107000.0,31.9273,32.0614,31.9184,32.0167,107000.0
2012-10-04 12:30:00,35.83,35.86,35.8,35.8,120000.0,32.0346,32.0614,32.0078,32.0078,120000.0
2012-10-04 13:00:00,35.8,35.92,35.8,35.9,67400.0,32.0078,32.1151,32.0078,32.0972,67400.0
2012-10-04 13:30:00,35.91,35.92,35.83,35.88,93600.0,32.1061,32.1151,32.0346,32.0793,93600.0
2012-10-04 14:00:00,35.9,35.9,35.77,35.84,255000.0,32.0972,32.0972,31.981,32.0436,255000.0
2012-10-04 14:30:00,35.84,35.91,35.81,35.84,149600.0,32.0436,32.1061,32.0167,32.0436,149600.0
2012-10-04 15:00:00,35.85,35.95,35.85,35.91,176200.0,32.0525,32.1419,32.0525,32.1061,176200.0
2012-10-04 15:30:00,35.91,35.95,35.88,35.92,327200.0,32.1061,32.1419,32.0793,32.1151,327200.0
2012-10-05 09:30:00,36.0,36.2,35.92,36.06,316600.0,32.1866,32.3654,32.1151,32.2402,316600.0
2012-10-05 10:00:00,36.06,36.37,36.04,36.3,356400.0,32.2402,32.5174,32.2224,32.4548,356400.0
2012-10-05 10:30:00,36.3,36.32,36.15,36.2,131200.0,32.4548,32.4727,32.3207,32.3654,131200.0
2012-10-05 11:00:00,36.19,36.24,36.18,36.23,195200.0,32.3565,32.4012,32.3475,32.3922,195200.0
2012-10-05 11:30:00,36.23,36.25,36.21,36.23,168600.0,32.3922,32.4101,32.3744,32.3922,168600.0
2012-10-05 12:00:00,36.24,36.25,36.22,36.23,178200.0,32.4012,32.4101,32.3833,32.3922,178200.0
2012-10-05 12:30:00,36.23,36.27,36.21,36.27,217200.0,32.3922,32.428,32.3744,32.428,217200.0
2012-10-05 13:00:00,36.26,36.31,36.23,36.24,477800.0,32.4191,32.4638,32.3922,32.4012,477800.0
2012-10-05 13:30:00,36.24,36.26,36.12,36.12,220400.0,32.4012,32.4191,32.2939,32.2939,220400.0
2012-10-05 14:00:00,36.12,36.12,35.99,35.99,248000.0,32.2939,32.2939,32.1777,32.1777,248000.0
2012-10-05 14:30:00,35.99,36.01,35.82,35.82,272400.0,32.1777,32.1955,32.0257,32.0257,272400.0
2012-10-05 15:00:00,35.83,35.91,35.79,35.9,342200.0,32.0346,32.1061,31.9988,32.0972,342200.0
2012-10-05 15:30:00,35.9,35.94,35.76,35.91,741800.0,32.0972,32.133,31.972,32.1061,741800.0
2012-10-08 09:30:00,35.69,35.81,35.4,35.79,252800.0,31.9094,32.0167,31.6502,31.9988,252800.0
2012-10-08 10:00:00,35.8,35.92,35.79,35.85,168400.0,32.0078,32.1151,31.9988,32.0525,168400.0
2012-10-08 10:30:00,35.85,35.89,35.68,35.68,337200.0,32.0525,32.0883,31.9005,31.9005,337200.0
2012-10-08 11:00:00,35.69,35.74,35.6,35.64,178000.0,31.9094,31.9541,31.829,31.8647,178000.0
2012-10-08 11:30:00,35.63,35.68,35.57,35.68,149600.0,31.8558,31.9005,31.8022,31.9005,149600.0
2012-10-08 12:00:00,35.69,35.69,35.62,35.66,132000.0,31.9094,31.9094,31.8469,31.8826,132000.0
2012-10-08 12:30:00,35.66,35.69,35.6,35.63,219000.0,31.8826,31.9094,31.829,31.8558,219000.0
2012-10-08 13:00:00,35.63,35.7,35.61,35.69,98200.0,31.8558,31.9184,31.8379,31.9094,98200.0
2012-10-08 13:30:00,35.69,35.73,35.68,35.69,72000.0,31.9094,31.9452,31.9005,31.9094,72000.0
2012-10-08 14:00:00,35.69,35.71,35.68,35.68,117400.0,31.9094,31.9273,31.9005,31.9005,117400.0
2012-10-08 14:30:00,35.68,35.7,35.66,35.67,102600.0,31.9005,31.9184,31.8826,31.8916,102600.0
2012-10-08 15:00:00,35.67,35.73,35.67,35.72,237600.0,31.8916,31.9452,31.8916,31.9363,237600.0
2012-10-08 15:30:00,35.71,35.73,35.68,35.68,392400.0,31.9273,31.9452,31.9005,31.9005,392400.0
2012-10-09 09:30:00,35.54,35.77,35.29,35.52,417600.0,31.7753,31.981,31.5518,31.7574,417600.0
2012-10-09 10:00:00,35.51,35.6,35.48,35.52,134600.0,31.7485,31.829,31.7217,31.7574,134600.0
2012-10-09 10:30:00,35.52,35.57,35.35,35.38,345800.0,31.7574,31.8022,31.6055,31.6323,345800.0
2012-10-09 11:00:00,35.38,35.41,35.34,35.36,181800.0,31.6323,31.6591,31.5965,31.6144,181800.0
2012-10-09 11:30:00,35.35,35.4,35.31,35.37,224000.0,31.6055,31.6502,31.5697,31.6233,224000.0
2012-10-09 12:00:00,35.37,35.45,35.34,35.38,159800.0,31.6233,31.6949,31.5965,31.6323,159800.0
2012-10-09 12:30:00,35.38,35.38,35.31,35.35,192800.0,31.6323,31.6323,31.5697,31.6055,192800.0
2012-10-09 13:00:00,35.35,35.4,35.33,35.35,80200.0,31.6055,31.6502,31.5876,31.6055,80200.0
2012-10-09 13:30:00,35.35,35.35,35.24,35.24,387400.0,31.6055,31.6055,31.5071,31.5071,387400.0
2012-10-09 14:00:00,35.24,35.28,35.17,35.22,208800.0,31.5071,31.5429,31.4445,31.4892,208800.0
2012-10-09 14:30:00,35.21,35.26,35.17,35.2,279200.0,31.4803,31.525,31.4445,31.4713,279200.0
2012-10-09 15:00:00,35.19,35.21,35.08,35.1,318800.0,31.4624,31.4803,31.3641,31.3819,318800.0
2012-10-09 15:30:00,35.1,35.11,34.99,34.99,1170600.0,31.3819,31.3909,31.2836,31.2836,1170600.0
2012-10-10 09:30:00,34.99,35.08,34.81,34.87,332200.0,31.2836,31.3641,31.1227,31.1763,332200.0
2012-10-10 10:00:00,34.87,34.98,34.82,34.84,358800.0,31.1763,31.2747,31.1316,31.1495,358800.0
2012-10-10 10:30:00,34.84,34.84,34.71,34.73,470000.0,31.1495,31.1495,31.0333,31.0511,470000.0
2012-10-10 11:00:00,34.73,34.76,34.71,34.73,282000.0,31.0511,31.078,31.0333,31.0511,282000.0
2012-10-10 11:30:00,34.73,34.74,34.51,34.55,479400.0,31.0511,31.0601,30.8544,30.8902,479400.0
2012-10-10 12:00:00,34.56,34.7,34.56,34.67,201600.0,30.8991,31.0243,30.8991,30.9975,201600.0
2012-10-10 12:30:00,34.67,34.67,34.54,34.56,276400.0,30.9975,30.9975,30.8813,30.8991,276400.0
2012-10-10 13:00:00,34.57,34.72,34.54,34.57,202800.0,30.9081,31.0422,30.8813,30.9081,202800.0
2012-10-10 13:30:00,34.57,34.66,34.56,34.59,189600.0,30.9081,30.9885,30.8991,30.926,189600.0
2012-10-10 14:00:00,34.59,34.72,34.59,34.64,357400.0,30.926,31.0422,30.926,30.9707,357400.0
2012-10-10 14:30:00,34.65,34.68,34.57,34.62,252200.0,30.9796,31.0064,30.9081,30.9528,252200.0
2012-10-10 15:00:00,34.62,34.66,34.57,34.63,219800.0,30.9528,30.9885,30.9081,30.9617,219800.0
2012-10-10 15:30:00,34.63,34.7,34.6,34.69,610800.0,30.9617,31.0243,30.9349,31.0154,610800.0
2012-10-11 09:30:00,34.99,35.04,34.86,34.99,544400.0,31.2836,31.3283,31.1674,31.2836,544400.0
2012-10-11 10:00:00,34.99,35.19,34.99,35.16,985600.0,31.2836,31.4624,31.2836,31.4356,985600.0
2012-10-11 10:30:00,35.16,35.19,35.1,35.13,389600.0,31.4356,31.4624,31.3819,31.4088,389600.0
2012-10-11 11:00:00,35.13,35.14,34.99,34.99,697600.0,31.4088,31.4177,31.2836,31.2836,697600.0
2012-10-11 11:30:00,34.99,35.01,34.84,34.85,638800.0,31.2836,31.3015,31.1495,31.1584,638800.0
2012-10-11 12:00:00,34.86,34.86,34.76,34.77,545200.0,31.1674,31.1674,31.078,31.0869,545200.0
2012-10-11 12:30:00,34.77,34.83,34.76,34.82,292000.0,31.0869,31.1405,31.078,31.1316,292000.0
2012-10-11 13:00:00,34.81,34.87,34.81,34.84,654800.0,31.1227,31.1763,31.1227,31.1495,654800.0
2012-10-11 13:30:00,34.85,34.85,34.77,34.82,868400.0,31.1584,31.1584,31.0869,31.1316,868400.0
2012-10-11 14:00:00,34.82,34.93,34.8,34.92,446400.0,31.1316,31.2299,31.1137,31.221,446400.0
2012-10-11 14:30:00,34.91,34.92,34.84,34.87,314400.0,31.2121,31.221,31.1495,31.1763,314400.0
2012-10-11 15:00:00,34.87,35.0,34.87,34.99,506400.0,31.1763,31.2925,31.1763,31.2836,506400.0
2012-10-11 15:30:00,34.99,35.02,34.92,34.92,1076400.0,31.2836,31.3104,31.221,31.221,1076400.0
2012-10-12 09:30:00,34.47,35.0,34.13,35.0,1175800.0,30.8187,31.2925,30.5147,31.2925,1175800.0
2012-10-12 10:00:00,34.99,35.04,34.72,34.77,258200.0,31.2836,31.3283,31.0422,31.0869,258200.0
2012-10-12 10:30:00,34.78,34.78,34.6,34.65,315800.0,31.0958,31.0958,30.9349,30.9796,315800.0
2012-10-12 11:00:00,34.65,34.66,34.46,34.55,241200.0,30.9796,30.9885,30.8097,30.8902,241200.0
2012-10-12 11:30:00,34.55,34.66,34.46,34.66,272400.0,30.8902,30.9885,30.8097,30.9885,272400.0
2012-10-12 12:00:00,34.66,34.71,34.62,34.7,231000.0,30.9885,31.0333,30.9528,31.0243,231000.0
2012-10-12 12:30:00,34.7,34.76,34.62,34.67,140400.0,31.0243,31.078,30.9528,30.9975,140400.0
2012-10-12 13:00:00,34.67,34.67,34.6,34.62,117600.0,30.9975,30.9975,30.9349,30.9528,117600.0
2012-10-12 13:30:00,34.62,34.74,34.57,34.74,145200.0,30.9528,31.0601,30.9081,31.0601,145200.0
2012-10-12 14:00:00,34.74,34.8,34.67,34.78,109800.0,31.0601,31.1137,30.9975,31.0958,109800.0
2012-10-12 14:30:00,34.77,34.85,34.73,34.78,104400.0,31.0869,31.1584,31.0511,31.0958,104400.0
2012-10-12 15:00:00,34.79,34.84,34.74,34.8,146600.0,31.1048,31.1495,31.0601,31.1137,146600.0
2012-10-12 15:30:00,34.79,34.83,34.74,34.77,265400.0,31.1048,31.1405,31.0601,31.0869,265400.0
2012-10-15 09:30:00,35.01,35.02,34.76,34.79,302600.0,31.3015,31.3104,31.078,31.1048,302600.0
2012-10-15 10:00:00,34.77,34.78,34.6,34.67,296600.0,31.0869,31.0958,30.9349,30.9975,296600.0
2012-10-15 10:30:00,34.66,34.69,34.61,34.63,176400.0,30.9885,31.0154,30.9438,30.9617,176400.0
2012-10-15 11:00:00,34.63,34.77,34.61,34.75,171200.0,30.9617,31.0869,30.9438,31.069,171200.0
2012-10-15 11:30:00,34.76,34.83,34.74,34.77,455800.0,31.078,31.1405,31.0601,31.0869,455800.0
2012-10-15 12:00:00,34.77,34.9,34.77,34.9,202400.0,31.0869,31.2031,31.0869,31.2031,202400.0
2012-10-15 12:30:00,34.9,35.02,34.88,34.96,268800.0,31.2031,31.3104,31.1852,31.2568,268800.0
2012-10-15 13:00:00,34.96,34.98,34.83,34.83,207200.0,31.2568,31.2747,31.1405,31.1405,207200.0
2012-10-15 13:30:00,34.84,34.86,34.77,34.82,160400.0,31.1495,31.1674,31.0869,31.1316,160400.0
2012-10-15 14:00:00,34.82,34.85,34.8,34.81,96400.0,31.1316,31.1584,31.1137,31.1227,96400.0
2012-10-15 14:30:00,34.8,34.81,34.67,34.73,160800.0,31.1137,31.1227,30.9975,31.0511,160800.0
2012-10-15 15:00:00,34.73,34.88,34.73,34.88,184400.0,31.0511,31.1852,31.0511,31.1852,184400.0
2012-10-15 15:30:00,34.88,34.94,34.85,34.88,376800.0,31.1852,31.2389,31.1584,31.1852,376800.0
2012-10-16 09:30:00,35.08,35.08,34.78,34.96,451000.0,31.3641,31.3641,31.0958,31.2568,451000.0
2012-10-16 10:00:00,34.96,35.08,34.94,35.01,186600.0,31.2568,31.3641,31.2389,31.3015,186600.0
2012-10-16 10:30:00,35.02,35.09,34.95,35.06,184200.0,31.3104,31.373,31.2478,31.3462,184200.0
2012-10-16 11:00:00,35.05,35.15,34.99,35.12,123200.0,31.3372,31.4266,31.2836,31.3998,123200.0
2012-10-16 11:30:00,35.12,35.17,34.96,34.99,359800.0,31.3998,31.4445,31.2568,31.2836,359800.0
2012-10-16 12:00:00,34.99,35.24,34.99,35.17,83600.0,31.2836,31.5071,31.2836,31.4445,83600.0
2012-10-16 12:30:00,35.17,35.22,35.12,35.12,123200.0,31.4445,31.4892,31.3998,31.3998,123200.0
2012-10-16 13:00:00,35.12,35.16,35.11,35.15,49800.0,31.3998,31.4356,31.3909,31.4266,49800.0
2012-10-16 13:30:00,35.15,35.16,35.07,35.07,91600.0,31.4266,31.4356,31.3551,31.3551,91600.0
2012-10-16 14:00:00,35.07,35.12,35.05,35.1,104800.0,31.3551,31.3998,31.3372,31.3819,104800.0
2012-10-16 14:30:00,35.1,35.12,35.07,35.07,79400.0,31.3819,31.3998,31.3551,31.3551,79400.0
2012-10-16 15:00:00,35.07,35.1,35.04,35.1,98800.0,31.3551,31.3819,31.3283,31.3819,98800.0
2012-10-16 15:30:00,35.1,35.16,35.07,35.12,331600.0,31.3819,31.4356,31.3551,31.3998,331600.0
2012-10-17 09:30:00,34.93,34.93,34.06,34.66,1303600.0,31.2299,31.2299,30.4521,30.9885,1303600.0
2012-10-17 10:00:00,34.66,34.92,34.63,34.83,715600.0,30.9885,31.221,30.9617,31.1405,715600.0
2012-10-17 10:30:00,34.85,34.87,34.76,34.84,263600.0,31.1584,31.1763,31.078,31.1495,263600.0
2012-10-17 11:00:00,34.85,34.88,34.78,34.82,428400.0,31.1584,31.1852,31.0958,31.1316,428400.0
2012-10-17 11:30:00,34.83,34.88,34.81,34.84,229600.0,31.1405,31.1852,31.1227,31.1495,229600.0
2012-10-17 12:00:00,34.84,34.98,34.84,34.94,274000.0,31.1495,31.2747,31.1495,31.2389,274000.0
2012-10-17 12:30:00,34.94,34.95,34.81,34.81,304600.0,31.2389,31.2478,31.1227,31.1227,304600.0
2012-10-17 13:00:00,34.82,34.84,34.81,34.82,287400.0,31.1316,31.1495,31.1227,31.1316,287400.0
2012-10-17 13:30:00,34.82,34.83,34.6,34.62,316400.0,31.1316,31.1405,30.9349,30.9528,316400.0
2012-10-17 14:00:00,34.63,34.73,34.63,34.72,199600.0,30.9617,31.0511,30.9617,31.0422,199600.0
2012-10-17 14:30:00,34.72,34.8,34.7,34.72,181400.0,31.0422,31.1137,31.0243,31.0422,181400.0
2012-10-17 15:00:00,34.72,34.77,34.7,34.77,347200.0,31.0422,31.0869,31.0243,31.0869,347200.0
2012-10-17 15:30:00,34.76,34.79,34.7,34.76,783600.0,31.078,31.1048,31.0243,31.078,783600.0
2012-10-18 09:30:00,34.76,34.77,34.49,34.61,1074000.0,31.078,31.0869,30.8366,30.9438,1074000.0
2012-10-18 10:00:00,34.6,34.64,34.46,34.54,311000.0,30.9349,30.9707,30.8097,30.8813,311000.0
2012-10-18 10:30:00,34.53,34.6,34.52,34.54,184400.0,30.8723,30.9349,30.8634,30.8813,184400.0
2012-10-18 11:00:00,34.54,34.58,34.51,34.55,206400.0,30.8813,30.917,30.8544,30.8902,206400.0
2012-10-18 11:30:00,34.54,34.7,34.54,34.67,139200.0,30.8813,31.0243,30.8813,30.9975,139200.0
2012-10-18 12:00:00,34.67,34.7,34.65,34.65,226600.0,30.9975,31.0243,30.9796,30.9796,226600.0
2012-10-18 12:30:00,34.65,34.77,34.55,34.76,378000.0,30.9796,31.0869,30.8902,31.078,378000.0
2012-10-18 13:00:00,34.76,34.79,34.57,34.74,181400.0,31.078,31.1048,30.9081,31.0601,181400.0
2012-10-18 13:30:00,34.74,34.76,34.55,34.58,287800.0,31.0601,31.078,30.8902,30.917,287800.0
2012-10-18 14:00:00,34.58,34.66,34.52,34.53,509000.0,30.917,30.9885,30.8634,30.8723,509000.0
2012-10-18 14:30:00,34.53,34.64,34.53,34.63,280200.0,30.8723,30.9707,30.8723,30.9617,280200.0
2012-10-18 15:00:00,34.63,34.73,34.6,34.71,423600.0,30.9617,31.0511,30.9349,31.0333,423600.0
2012-10-18 15:30:00,34.72,34.8,34.68,34.69,835400.0,31.0422,31.1137,31.0064,31.0154,835400.0
2012-10-19 09:30:00,34.69,34.9,34.38,34.62,1391800.0,31.0154,31.2031,30.7382,30.9528,1391800.0
2012-10-19 10:00:00,34.62,34.65,34.54,34.63,518600.0,30.9528,30.9796,30.8813,30.9617,518600.0
2012-10-19 10:30:00,34.63,34.63,34.49,34.51,573200.0,30.9617,30.9617,30.8366,30.8544,573200.0
2012-10-19 11:00:00,34.51,34.52,34.26,34.34,409600.0,30.8544,30.8634,30.6309,30.7024,409600.0
2012-10-19 11:30:00,34.35,34.4,34.3,34.36,390400.0,30.7114,30.7561,30.6667,30.7203,390400.0
2012-10-19 12:00:00,34.35,34.4,34.29,34.38,508600.0,30.7114,30.7561,30.6577,30.7382,508600.0
2012-10-19 12:30:00,34.37,34.54,34.37,34.48,265600.0,30.7293,30.8813,30.7293,30.8276,265600.0
2012-10-19 13:00:00,34.47,34.53,34.44,34.47,190600.0,30.8187,30.8723,30.7919,30.8187,190600.0
2012-10-19 13:30:00,34.47,34.48,34.38,34.41,327400.0,30.8187,30.8276,30.7382,30.765,327400.0
2012-10-19 14:00:00,34.41,34.46,34.39,34.4,363600.0,30.765,30.8097,30.7471,30.7561,363600.0
2012-10-19 14:30:00,34.41,34.49,34.35,34.47,317200.0,30.765,30.8366,30.7114,30.8187,317200.0
2012-10-19 15:00:00,34.47,34.47,34.38,34.41,428200.0,30.8187,30.8187,30.7382,30.765,428200.0
2012-10-19 15:30:00,34.41,34.46,34.38,34.39,834200.0,30.765,30.8097,30.7382,30.7471,834200.0
2012-10-22 09:30:00,34.52,34.74,34.23,34.72,446200.0,30.8634,31.0601,30.6041,31.0422,446200.0
2012-10-22 10:00:00,34.72,34.99,34.71,34.99,339200.0,31.0422,31.2836,31.0333,31.2836,339200.0
2012-10-22 10:30:00,34.99,34.99,34.77,34.77,354600.0,31.2836,31.2836,31.0869,31.0869,354600.0
2012-10-22 11:00:00,34.77,34.82,34.7,34.74,192200.0,31.0869,31.1316,31.0243,31.0601,192200.0
2012-10-22 11:30:00,34.74,34.79,34.69,34.7,163200.0,31.0601,31.1048,31.0154,31.0243,163200.0
2012-10-22 12:00:00,34.7,34.76,34.65,34.69,221200.0,31.0243,31.078,30.9796,31.0154,221200.0
2012-10-22 12:30:00,34.69,34.69,34.62,34.63,141200.0,31.0154,31.0154,30.9528,30.9617,141200.0
2012-10-22 13:00:00,34.63,34.65,34.56,34.59,138400.0,30.9617,30.9796,30.8991,30.926,138400.0
2012-10-22 13:30:00,34.59,34.67,34.55,34.63,260600.0,30.926,30.9975,30.8902,30.9617,260600.0
2012-10-22 14:00:00,34.63,34.69,34.57,34.62,131800.0,30.9617,31.0154,30.9081,30.9528,131800.0
2012-10-22 14:30:00,34.62,34.75,34.62,34.72,213200.0,30.9528,31.069,30.9528,31.0422,213200.0
2012-10-22 15:00:00,34.71,34.83,34.67,34.8,252600.0,31.0333,31.1405,30.9975,31.1137,252600.0
2012-10-22 15:30:00,34.79,34.96,34.76,34.9,472400.0,31.1048,31.2568,31.078,31.2031,472400.0
2012-10-23 09:30:00,34.5,34.68,34.41,34.57,573600.0,30.8455,31.0064,30.765,30.9081,573600.0
2012-10-23 10:00:00,34.56,34.65,34.55,34.58,346000.0,30.8991,30.9796,30.8902,30.917,346000.0
2012-10-23 10:30:00,34.57,34.62,34.49,34.59,349000.0,30.9081,30.9528,30.8366,30.926,349000.0
2012-10-23 11:00:00,34.59,34.69,34.58,34.62,290800.0,30.926,31.0154,30.917,30.9528,290800.0
2012-10-23 11:30:00,34.61,34.62,34.49,34.53,291000.0,30.9438,30.9528,30.8366,30.8723,291000.0
2012-10-23 12:00:00,34.54,34.69,34.51,34.68,376400.0,30.8813,31.0154,30.8544,31.0064,376400.0
2012-10-23 12:30:00,34.7,34.83,34.68,34.77,67800.0,31.0243,31.1405,31.0064,31.0869,67800.0
2012-10-23 13:00:00,34.77,34.88,34.74,34.74,162200.0,31.0869,31.1852,31.0601,31.0601,162200.0
2012-10-23 13:30:00,34.75,34.76,34.61,34.68,126800.0,31.069,31.078,30.9438,31.0064,126800.0
2012-10-23 14:00:00,34.69,34.76,34.58,34.76,361800.0,31.0154,31.078,30.917,31.078,361800.0
2012-10-23 14:30:00,34.76,34.84,34.72,34.75,220400.0,31.078,31.1495,31.0422,31.069,220400.0
2012-10-23 15:00:00,34.75,34.88,34.75,34.76,456000.0,31.069,31.1852,31.069,31.078,456000.0
2012-10-23 15:30:00,34.76,34.84,34.67,34.8,592600.0,31.078,31.1495,30.9975,31.1137,592600.0
2012-10-24 09:30:00,34.96,35.0,34.65,34.77,326800.0,31.2568,31.2925,30.9796,31.0869,326800.0
2012-10-24 10:00:00,34.77,34.85,34.68,34.79,316000.0,31.0869,31.1584,31.0064,31.1048,316000.0
2012-10-24 10:30:00,34.77,34.85,34.69,34.71,201400.0,31.0869,31.1584,31.0154,31.0333,201400.0
2012-10-24 11:00:00,34.71,34.72,34.53,34.56,363600.0,31.0333,31.0422,30.8723,30.8991,363600.0
2012-10-24 11:30:00,34.55,34.56,34.44,34.47,167400.0,30.8902,30.8991,30.7919,30.8187,167400.0
2012-10-24 12:00:00,34.46,34.58,34.44,34.56,326600.0,30.8097,30.917,30.7919,30.8991,326600.0
2012-10-24 12:30:00,34.56,34.59,34.51,34.52,264000.0,30.8991,30.926,30.8544,30.8634,264000.0
2012-10-24 13:00:00,34.52,34.56,34.47,34.5,208400.0,30.8634,30.8991,30.8187,30.8455,208400.0
2012-10-24 13:30:00,34.5,34.52,34.46,34.48,125800.0,30.8455,30.8634,30.8097,30.8276,125800.0
2012-10-24 14:00:00,34.48,34.54,34.38,34.49,225600.0,30.8276,30.8813,30.7382,30.8366,225600.0
2012-10-24 14:30:00,34.49,34.51,34.34,34.36,185200.0,30.8366,30.8544,30.7024,30.7203,185200.0
2012-10-24 15:00:00,34.35,34.4,34.29,34.33,253400.0,30.7114,30.7561,30.6577,30.6935,253400.0
2012-10-24 15:30:00,34.34,34.36,34.29,34.31,600200.0,30.7024,30.7203,30.6577,30.6756,600200.0
2012-10-25 09:30:00,34.7,34.82,34.52,34.55,194600.0,31.0243,31.1316,30.8634,30.8902,194600.0
2012-10-25 10:00:00,34.55,34.7,34.45,34.6,212400.0,30.8902,31.0243,30.8008,30.9349,212400.0
2012-10-25 10:30:00,34.6,34.68,34.38,34.38,174000.0,30.9349,31.0064,30.7382,30.7382,174000.0
2012-10-25 11:00:00,34.38,34.44,34.2,34.23,236800.0,30.7382,30.7919,30.5773,30.6041,236800.0
2012-10-25 11:30:00,34.23,34.25,34.09,34.22,240200.0,30.6041,30.622,30.4789,30.5952,240200.0
2012-10-25 12:00:00,34.22,34.24,34.1,34.13,153200.0,30.5952,30.613,30.4879,30.5147,153200.0
2012-10-25 12:30:00,34.14,34.2,34.05,34.2,205200.0,30.5236,30.5773,30.4432,30.5773,205200.0
2012-10-25 13:00:00,34.2,34.24,34.08,34.16,310600.0,30.5773,30.613,30.47,30.5415,310600.0
2012-10-25 13:30:00,34.16,34.17,34.09,34.1,177200.0,30.5415,30.5505,30.4789,30.4879,177200.0
2012-10-25 14:00:00,34.11,34.12,33.98,34.09,241800.0,30.4968,30.5057,30.3806,30.4789,241800.0
2012-10-25 14:30:00,34.1,34.13,34.02,34.04,262200.0,30.4879,30.5147,30.4163,30.4342,262200.0
2012-10-25 15:00:00,34.04,34.06,33.96,33.98,344000.0,30.4342,30.4521,30.3627,30.3806,344000.0
2012-10-25 15:30:00,33.98,34.1,33.96,34.08,496600.0,30.3806,30.4879,30.3627,30.47,496600.0
2012-10-26 09:30:00,34.07,34.22,33.63,33.73,1136400.0,30.461,30.5952,30.0677,30.1571,1136400.0
2012-10-26 10:00:00,33.73,33.85,33.56,33.57,825200.0,30.1571,30.2643,30.0051,30.014,825200.0
2012-10-26 10:30:00,33.57,33.62,33.37,33.47,850400.0,30.014,30.0587,29.8352,29.9246,850400.0
2012-10-26 11:00:00,33.47,33.6,33.45,33.51,662800.0,29.9246,30.0408,29.9067,29.9604,662800.0
2012-10-26 11:30:00,33.5,33.54,33.35,33.35,746400.0,29.9514,29.9872,29.8173,29.8173,746400.0
2012-10-26 12:00:00,33.35,33.4,33.21,33.27,1038400.0,29.8173,29.862,29.6921,29.7458,1038400.0
2012-10-26 12:30:00,33.27,33.27,33.15,33.16,647600.0,29.7458,29.7458,29.6385,29.6474,647600.0
2012-10-26 13:00:00,33.15,33.21,33.11,33.13,673200.0,29.6385,29.6921,29.6027,29.6206,673200.0
2012-10-26 13:30:00,33.13,33.44,33.1,33.38,1008400.0,29.6206,29.8978,29.5938,29.8441,1008400.0
2012-10-26 14:00:00,33.38,33.44,33.35,33.43,552000.0,29.8441,29.8978,29.8173,29.8888,552000.0
2012-10-26 14:30:00,33.43,33.51,33.37,33.4,772800.0,29.8888,29.9604,29.8352,29.862,772800.0
2012-10-26 15:00:00,33.4,33.45,33.37,33.43,738000.0,29.862,29.9067,29.8352,29.8888,738000.0
2012-10-26 15:30:00,33.43,33.45,33.35,33.37,1282400.0,29.8888,29.9067,29.8173,29.8352,1282400.0
2012-10-31 09:30:00,33.3,33.48,32.97,33.48,1558400.0,29.7726,29.9335,29.4776,29.9335,1558400.0
2012-10-31 10:00:00,33.48,33.69,33.38,33.59,1043200.0,29.9335,30.1213,29.8441,30.0319,1043200.0
2012-10-31 10:30:00,33.59,33.6,33.3,33.32,965600.0,30.0319,30.0408,29.7726,29.7905,965600.0
2012-10-31 11:00:00,33.31,33.32,33.17,33.21,728800.0,29.7815,29.7905,29.6564,29.6921,728800.0
2012-10-31 11:30:00,33.22,33.37,33.21,33.37,604800.0,29.7011,29.8352,29.6921,29.8352,604800.0
2012-10-31 12:00:00,33.36,33.4,33.32,33.34,327600.0,29.8263,29.862,29.7905,29.8084,327600.0
2012-10-31 12:30:00,33.35,33.4,33.29,33.38,279600.0,29.8173,29.862,29.7637,29.8441,279600.0
2012-10-31 13:00:00,33.38,33.4,33.33,33.35,368800.0,29.8441,29.862,29.7994,29.8173,368800.0
2012-10-31 13:30:00,33.35,33.37,33.31,33.35,347600.0,29.8173,29.8352,29.7815,29.8173,347600.0
2012-10-31 14:00:00,33.35,33.47,33.34,33.4,411200.0,29.8173,29.9246,29.8084,29.862,411200.0
2012-10-31 14:30:00,33.4,33.48,33.38,33.39,422000.0,29.862,29.9335,29.8441,29.8531,422000.0
2012-10-31 15:00:00,33.39,33.52,33.36,33.49,746800.0,29.8531,29.9693,29.8263,29.9425,746800.0
2012-10-31 15:30:00,33.49,33.52,33.31,33.32,2353600.0,29.9425,29.9693,29.7815,29.7905,2353600.0
2012-11-01 09:30:00,33.44,33.6,33.35,33.48,1221600.0,29.8978,30.0408,29.8173,29.9335,1221600.0
2012-11-01 10:00:00,33.49,33.72,33.46,33.65,501200.0,29.9425,30.1481,29.9157,30.0855,501200.0
2012-11-01 10:30:00,33.65,33.67,33.6,33.62,498400.0,30.0855,30.1034,30.0408,30.0587,498400.0
2012-11-01 11:00:00,33.62,33.65,33.45,33.47,537400.0,30.0587,30.0855,29.9067,29.9246,537400.0
2012-11-01 11:30:00,33.47,33.52,33.47,33.5,436000.0,29.9246,29.9693,29.9246,29.9514,436000.0
2012-11-01 12:00:00,33.5,33.51,33.45,33.51,209400.0,29.9514,29.9604,29.9067,29.9604,209400.0
2012-11-01 12:30:00,33.51,33.54,33.42,33.45,360600.0,29.9604,29.9872,29.8799,29.9067,360600.0
2012-11-01 13:00:00,33.45,33.5,33.42,33.49,399200.0,29.9067,29.9514,29.8799,29.9425,399200.0
2012-11-01 13:30:00,33.49,33.6,33.41,33.41,479800.0,29.9425,30.0408,29.871,29.871,479800.0
2012-11-01 14:00:00,33.41,33.43,33.29,33.4,414000.0,29.871,29.8888,29.7637,29.862,414000.0
2012-11-01 14:30:00,33.4,33.55,33.39,33.52,300400.0,29.862,29.9961,29.8531,29.9693,300400.0
2012-11-01 15:00:00,33.52,33.58,33.46,33.5,277200.0,29.9693,30.0229,29.9157,29.9514,277200.0
2012-11-01 15:30:00,33.51,33.62,33.47,33.6,548400.0,29.9604,30.0587,29.9246,30.0408,548400.0
2012-11-02 09:30:00,33.81,33.99,33.52,33.64,547000.0,30.2286,30.3895,29.9693,30.0766,547000.0
2012-11-02 10:00:00,33.65,33.65,33.34,33.38,455200.0,30.0855,30.0855,29.8084,29.8441,455200.0
2012-11-02 10:30:00,33.38,33.44,33.34,33.41,280200.0,29.8441,29.8978,29.8084,29.871,280200.0
2012-11-02 11:00:00,33.4,33.45,33.38,33.38,328600.0,29.862,29.9067,29.8441,29.8441,328600.0
2012-11-02 11:30:00,33.38,33.39,33.32,33.39,329400.0,29.8441,29.8531,29.7905,29.8531,329400.0
2012-11-02 12:00:00,33.39,33.45,33.38,33.44,274600.0,29.8531,29.9067,29.8441,29.8978,274600.0
2012-11-02 12:30:00,33.44,33.44,33.4,33.42,163600.0,29.8978,29.8978,29.862,29.8799,163600.0
2012-11-02 13:00:00,33.42,33.49,33.41,33.49,272600.0,29.8799,29.9425,29.871,29.9425,272600.0
2012-11-02 13:30:00,33.49,33.51,33.45,33.47,300000.0,29.9425,29.9604,29.9067,29.9246,300000.0
2012-11-02 14:00:00,33.47,33.47,33.31,33.35,298800.0,29.9246,29.9246,29.7815,29.8173,298800.0
2012-11-02 14:30:00,33.34,33.35,33.22,33.25,481400.0,29.8084,29.8173,29.7011,29.7279,481400.0
2012-11-02 15:00:00,33.25,33.28,33.23,33.23,667000.0,29.7279,29.7547,29.71,29.71,667000.0
2012-11-02 15:30:00,33.23,33.23,33.06,33.08,961200.0,29.71,29.71,29.558,29.5759,961200.0
2012-11-05 09:30:00,33.06,33.34,32.9,33.01,687800.0,29.558,29.8084,29.415,29.5133,687800.0
2012-11-05 10:00:00,32.99,33.04,32.76,32.8,710400.0,29.4954,29.5401,29.2898,29.3256,710400.0
2012-11-05 10:30:00,32.81,33.04,32.77,33.01,435800.0,29.3345,29.5401,29.2988,29.5133,435800.0
2012-11-05 11:00:00,33.01,33.16,32.87,32.88,346000.0,29.5133,29.6474,29.3882,29.3971,346000.0
2012-11-05 11:30:00,32.88,32.97,32.83,32.93,178400.0,29.3971,29.4776,29.3524,29.4418,178400.0
2012-11-05 12:00:00,32.93,32.97,32.89,32.92,167800.0,29.4418,29.4776,29.406,29.4329,167800.0
2012-11-05 12:30:00,32.91,32.95,32.83,32.85,112000.0,29.4239,29.4597,29.3524,29.3703,112000.0
2012-11-05 13:00:00,32.85,32.95,32.84,32.93,178200.0,29.3703,29.4597,29.3613,29.4418,178200.0
2012-11-05 13:30:00,32.93,32.96,32.87,32.88,242200.0,29.4418,29.4686,29.3882,29.3971,242200.0
2012-11-05 14:00:00,32.88,32.94,32.87,32.91,300000.0,29.3971,29.4507,29.3882,29.4239,300000.0
2012-11-05 14:30:00,32.92,32.94,32.88,32.89,297600.0,29.4329,29.4507,29.3971,29.406,297600.0
2012-11-05 15:00:00,32.89,32.93,32.86,32.92,347800.0,29.406,29.4418,29.3792,29.4329,347800.0
2012-11-05 15:30:00,32.92,33.04,32.88,33.01,1080600.0,29.4329,29.5401,29.3971,29.5133,1080600.0
2012-11-06 09:30:00,33.3,33.56,33.02,33.51,524000.0,29.7726,30.0051,29.5223,29.9604,524000.0
2012-11-06 10:00:00,33.5,33.54,33.25,33.25,480800.0,29.9514,29.9872,29.7279,29.7279,480800.0
2012-11-06 10:30:00,33.25,33.49,33.09,33.42,351600.0,29.7279,29.9425,29.5849,29.8799,351600.0
2012-11-06 11:00:00,33.41,33.49,33.36,33.38,234000.0,29.871,29.9425,29.8263,29.8441,234000.0
2012-11-06 11:30:00,33.38,33.52,33.38,33.45,391200.0,29.8441,29.9693,29.8441,29.9067,391200.0
2012-11-06 12:00:00,33.45,33.5,33.4,33.45,306200.0,29.9067,29.9514,29.862,29.9067,306200.0
2012-11-06 12:30:00,33.45,33.49,33.41,33.49,339000.0,29.9067,29.9425,29.871,29.9425,339000.0
2012-11-06 13:00:00,33.49,33.6,33.48,33.57,479600.0,29.9425,30.0408,29.9335,30.014,479600.0
2012-11-06 13:30:00,33.56,33.61,33.49,33.5,161000.0,30.0051,30.0498,29.9425,29.9514,161000.0
2012-11-06 14:00:00,33.5,33.6,33.49,33.58,179400.0,29.9514,30.0408,29.9425,30.0229,179400.0
2012-11-06 14:30:00,33.59,33.6,33.49,33.56,242600.0,30.0319,30.0408,29.9425,30.0051,242600.0
2012-11-06 15:00:00,33.56,33.69,33.55,33.63,546400.0,30.0051,30.1213,29.9961,30.0677,546400.0
2012-11-06 15:30:00,33.63,33.7,33.59,33.69,604200.0,30.0677,30.1302,30.0319,30.1213,604200.0
2012-11-07 09:30:00,34.06,34.41,33.32,33.8,1497600.0,30.4521,30.765,29.7905,30.2196,1497600.0
2012-11-07 10:00:00,33.83,33.83,33.2,33.27,587400.0,30.2465,30.2465,29.6832,29.7458,587400.0
2012-11-07 10:30:00,33.25,33.43,32.95,32.96,549600.0,29.7279,29.8888,29.4597,29.4686,549600.0
2012-11-07 11:00:00,32.96,33.35,32.96,33.34,429000.0,29.4686,29.8173,29.4686,29.8084,429000.0
2012-11-07 11:30:00,33.34,33.35,32.98,33.08,353800.0,29.8084,29.8173,29.4865,29.5759,353800.0
2012-11-07 12:00:00,33.08,33.14,33.02,33.12,224000.0,29.5759,29.6296,29.5223,29.6117,224000.0
2012-11-07 12:30:00,33.12,33.12,32.98,33.02,254400.0,29.6117,29.6117,29.4865,29.5223,254400.0
2012-11-07 13:00:00,33.03,33.49,33.02,33.37,537400.0,29.5312,29.9425,29.5223,29.8352,537400.0
2012-11-07 13:30:00,33.37,33.6,33.37,33.49,463600.0,29.8352,30.0408,29.8352,29.9425,463600.0
2012-11-07 14:00:00,33.49,33.56,33.38,33.44,315200.0,29.9425,30.0051,29.8441,29.8978,315200.0
2012-11-07 14:30:00,33.45,33.53,33.38,33.5,306200.0,29.9067,29.9782,29.8441,29.9514,306200.0
2012-11-07 15:00:00,33.52,33.56,33.42,33.55,467000.0,29.9693,30.0051,29.8799,29.9961,467000.0
2012-11-07 15:30:00,33.55,33.7,33.46,33.47,1380800.0,29.9961,30.1302,29.9157,29.9246,1380800.0
2012-11-08 09:30:00,33.08,33.79,33.08,33.24,568200.0,29.5759,30.2107,29.5759,29.719,568200.0
2012-11-08 10:00:00,33.23,33.49,33.22,33.35,297800.0,29.71,29.9425,29.7011,29.8173,297800.0
2012-11-08 10:30:00,33.35,33.42,33.18,33.26,314800.0,29.8173,29.8799,29.6653,29.7368,314800.0
2012-11-08 11:00:00,33.27,33.29,32.9,32.97,298400.0,29.7458,29.7637,29.415,29.4776,298400.0
2012-11-08 11:30:00,32.96,32.97,32.84,32.88,191000.0,29.4686,29.4776,29.3613,29.3971,191000.0
2012-11-08 12:00:00,32.88,32.91,32.74,32.84,291400.0,29.3971,29.4239,29.2719,29.3613,291400.0
2012-11-08 12:30:00,32.85,32.88,32.75,32.82,395600.0,29.3703,29.3971,29.2809,29.3435,395600.0
2012-11-08 13:00:00,32.82,32.83,32.77,32.81,552800.0,29.3435,29.3524,29.2988,29.3345,552800.0
2012-11-08 13:30:00,32.8,32.92,32.77,32.91,406600.0,29.3256,29.4329,29.2988,29.4239,406600.0
2012-11-08 14:00:00,32.91,32.95,32.79,32.8,487600.0,29.4239,29.4597,29.3166,29.3256,487600.0
2012-11-08 14:30:00,32.81,32.91,32.77,32.86,324200.0,29.3345,29.4239,29.2988,29.3792,324200.0
2012-11-08 15:00:00,32.84,32.86,32.77,32.8,329400.0,29.3613,29.3792,29.2988,29.3256,329400.0
2012-11-08 15:30:00,32.8,32.81,32.62,32.65,809600.0,29.3256,29.3345,29.1646,29.1915,809600.0
2012-11-09 09:30:00,32.63,33.04,32.55,32.97,1219200.0,29.1736,29.5401,29.1021,29.4776,1219200.0
2012-11-09 10:00:00,32.96,33.08,32.91,32.98,1832000.0,29.4686,29.5759,29.4239,29.4865,1832000.0
2012-11-09 10:30:00,32.99,33.06,32.96,32.99,809200.0,29.4954,29.558,29.4686,29.4954,809200.0
2012-11-09 11:00:00,32.99,33.42,32.98,33.25,1873600.0,29.4954,29.8799,29.4865,29.7279,1873600.0
2012-11-09 11:30:00,33.24,33.26,33.17,33.23,622400.0,29.719,29.7368,29.6564,29.71,622400.0
2012-11-09 12:00:00,33.24,33.34,33.24,33.3,501600.0,29.719,29.8084,29.719,29.7726,501600.0
2012-11-09 12:30:00,33.31,33.33,33.23,33.25,321600.0,29.7815,29.7994,29.71,29.7279,321600.0
2012-11-09 13:00:00,33.26,33.33,33.12,33.13,1087200.0,29.7368,29.7994,29.6117,29.6206,1087200.0
2012-11-09 13:30:00,33.13,33.21,33.09,33.18,998000.0,29.6206,29.6921,29.5849,29.6653,998000.0
2012-11-09 14:00:00,33.17,33.27,33.13,33.27,605200.0,29.6564,29.7458,29.6206,29.7458,605200.0
2012-11-09 14:30:00,33.26,33.29,33.12,33.13,712800.0,29.7368,29.7637,29.6117,29.6206,712800.0
2012-11-09 15:00:00,33.13,33.17,33.07,33.1,710000.0,29.6206,29.6564,29.567,29.5938,710000.0
2012-11-09 15:30:00,33.1,33.13,32.99,33.02,1685600.0,29.5938,29.6206,29.4954,29.5223,1685600.0
2012-11-12 09:30:00,33.11,33.27,32.85,32.88,381200.0,29.6027,29.7458,29.3703,29.3971,381200.0
2012-11-12 10:00:00,32.88,32.91,32.71,32.75,200000.0,29.3971,29.4239,29.2451,29.2809,200000.0
2012-11-12 10:30:00,32.74,32.87,32.73,32.73,138400.0,29.2719,29.3882,29.263,29.263,138400.0
2012-11-12 11:00:00,32.74,32.83,32.7,32.82,182000.0,29.2719,29.3524,29.2362,29.3435,182000.0
2012-11-12 11:30:00,32.81,32.85,32.79,32.8,158200.0,29.3345,29.3703,29.3166,29.3256,158200.0
2012-11-12 12:00:00,32.8,32.85,32.77,32.85,260400.0,29.3256,29.3703,29.2988,29.3703,260400.0
2012-11-12 12:30:00,32.85,32.91,32.85,32.88,208600.0,29.3703,29.4239,29.3703,29.3971,208600.0
2012-11-12 13:00:00,32.88,32.98,32.88,32.96,228000.0,29.3971,29.4865,29.3971,29.4686,228000.0
2012-11-12 13:30:00,32.96,32.97,32.88,32.97,181000.0,29.4686,29.4776,29.3971,29.4776,181000.0
2012-11-12 14:00:00,32.96,32.99,32.9,32.96,128600.0,29.4686,29.4954,29.415,29.4686,128600.0
2012-11-12 14:30:00,32.96,33.01,32.92,33.01,244600.0,29.4686,29.5133,29.4329,29.5133,244600.0
2012-11-12 15:00:00,32.99,33.02,32.93,32.99,277600.0,29.4954,29.5223,29.4418,29.4954,277600.0
2012-11-12 15:30:00,32.99,33.01,32.9,32.97,584400.0,29.4954,29.5133,29.415,29.4776,584400.0
2012-11-13 09:30:00,32.72,32.81,32.36,32.74,638800.0,29.254,29.3345,28.9322,29.2719,638800.0
2012-11-13 10:00:00,32.77,32.88,32.69,32.74,657600.0,29.2988,29.3971,29.2272,29.2719,657600.0
2012-11-13 10:30:00,32.74,32.87,32.68,32.85,750400.0,29.2719,29.3882,29.2183,29.3703,750400.0
2012-11-13 11:00:00,32.86,32.96,32.84,32.88,279200.0,29.3792,29.4686,29.3613,29.3971,279200.0
2012-11-13 11:30:00,32.87,32.89,32.77,32.82,214000.0,29.3882,29.406,29.2988,29.3435,214000.0
2012-11-13 12:00:00,32.83,32.85,32.71,32.72,234800.0,29.3524,29.3703,29.2451,29.254,234800.0
2012-11-13 12:30:00,32.73,32.73,32.63,32.66,196400.0,29.263,29.263,29.1736,29.2004,196400.0
2012-11-13 13:00:00,32.66,32.76,32.62,32.72,222800.0,29.2004,29.2898,29.1646,29.254,222800.0
2012-11-13 13:30:00,32.72,32.79,32.69,32.78,376400.0,29.254,29.3166,29.2272,29.3077,376400.0
2012-11-13 14:00:00,32.77,32.79,32.73,32.77,298400.0,29.2988,29.3166,29.263,29.2988,298400.0
2012-11-13 14:30:00,32.76,32.77,32.68,32.71,347200.0,29.2898,29.2988,29.2183,29.2451,347200.0
2012-11-13 15:00:00,32.71,32.72,32.58,32.63,529200.0,29.2451,29.254,29.1289,29.1736,529200.0
2012-11-13 15:30:00,32.62,32.65,32.58,32.63,1986000.0,29.1646,29.1915,29.1289,29.1736,1986000.0
2012-11-14 09:30:00,32.65,32.76,32.35,32.38,457400.0,29.1915,29.2898,28.9232,28.9501,457400.0
2012-11-14 10:00:00,32.38,32.52,32.24,32.24,575400.0,28.9501,29.0752,28.8249,28.8249,575400.0
2012-11-14 10:30:00,32.24,32.35,32.13,32.23,585800.0,28.8249,28.9232,28.7265,28.816,585800.0
2012-11-14 11:00:00,32.22,32.32,32.2,32.31,549000.0,28.807,28.8964,28.7891,28.8875,549000.0
2012-11-14 11:30:00,32.31,32.56,32.31,32.54,506400.0,28.8875,29.111,28.8875,29.0931,506400.0
2012-11-14 12:00:00,32.54,32.55,32.42,32.47,336200.0,29.0931,29.1021,28.9858,29.0305,336200.0
2012-11-14 12:30:00,32.47,32.49,32.38,32.39,184000.0,29.0305,29.0484,28.9501,28.959,184000.0
2012-11-14 13:00:00,32.4,32.47,32.37,32.44,237400.0,28.9679,29.0305,28.9411,29.0037,237400.0
2012-11-14 13:30:00,32.44,32.51,32.42,32.47,216400.0,29.0037,29.0663,28.9858,29.0305,216400.0
2012-11-14 14:00:00,32.48,32.51,32.35,32.4,230200.0,29.0395,29.0663,28.9232,28.9679,230200.0
2012-11-14 14:30:00,32.4,32.47,32.33,32.33,250000.0,28.9679,29.0305,28.9054,28.9054,250000.0
2012-11-14 15:00:00,32.33,32.35,32.22,32.3,407200.0,28.9054,28.9232,28.807,28.8785,407200.0
2012-11-14 15:30:00,32.29,32.3,32.1,32.15,955400.0,28.8696,28.8785,28.6997,28.7444,955400.0
2012-11-15 09:30:00,32.48,32.57,32.28,32.35,1470400.0,29.0395,29.1199,28.8607,28.9232,1470400.0
2012-11-15 10:00:00,32.35,32.48,32.29,32.32,631200.0,28.9232,29.0395,28.8696,28.8964,631200.0
2012-11-15 10:30:00,32.32,32.48,32.3,32.38,611600.0,28.8964,29.0395,28.8785,28.9501,611600.0
2012-11-15 11:00:00,32.38,32.45,32.35,32.41,370000.0,28.9501,29.0126,28.9232,28.9769,370000.0
2012-11-15 11:30:00,32.4,32.46,32.35,32.43,541200.0,28.9679,29.0216,28.9232,28.9948,541200.0
2012-11-15 12:00:00,32.43,32.44,32.36,32.44,818800.0,28.9948,29.0037,28.9322,29.0037,818800.0
2012-11-15 12:30:00,32.44,32.47,32.39,32.43,520800.0,29.0037,29.0305,28.959,28.9948,520800.0
2012-11-15 13:00:00,32.43,32.48,32.4,32.47,622400.0,28.9948,29.0395,28.9679,29.0305,622400.0
2012-11-15 13:30:00,32.47,32.59,32.44,32.51,704400.0,29.0305,29.1378,29.0037,29.0663,704400.0
2012-11-15 14:00:00,32.51,32.55,32.48,32.52,607200.0,29.0663,29.1021,29.0395,29.0752,607200.0
2012-11-15 14:30:00,32.52,32.57,32.48,32.54,564800.0,29.0752,29.1199,29.0395,29.0931,564800.0
2012-11-15 15:00:00,32.54,32.55,32.44,32.47,707600.0,29.0931,29.1021,29.0037,29.0305,707600.0
2012-11-15 15:30:00,32.47,32.61,32.42,32.52,1886000.0,29.0305,29.1557,28.9858,29.0752,1886000.0
2012-11-16 09:30:00,32.49,32.74,32.49,32.67,1796000.0,29.0484,29.2719,29.0484,29.2093,1796000.0
2012-11-16 10:00:00,32.66,32.68,32.52,32.61,972400.0,29.2004,29.2183,29.0752,29.1557,972400.0
2012-11-16 10:30:00,32.62,32.76,32.59,32.69,721200.0,29.1646,29.2898,29.1378,29.2272,721200.0
2012-11-16 11:00:00,32.68,32.74,32.54,32.56,940800.0,29.2183,29.2719,29.0931,29.111,940800.0
2012-11-16 11:30:00,32.56,32.85,32.54,32.85,821600.0,29.111,29.3703,29.0931,29.3703,821600.0
2012-11-16 12:00:00,32.85,32.95,32.76,32.94,434000.0,29.3703,29.4597,29.2898,29.4507,434000.0
2012-11-16 12:30:00,32.94,32.97,32.84,32.85,328400.0,29.4507,29.4776,29.3613,29.3703,328400.0
2012-11-16 13:00:00,32.84,32.87,32.75,32.76,344400.0,29.3613,29.3882,29.2809,29.2898,344400.0
2012-11-16 13:30:00,32.76,32.85,32.71,32.83,429600.0,29.2898,29.3703,29.2451,29.3524,429600.0
2012-11-16 14:00:00,32.83,32.83,32.74,32.76,536400.0,29.3524,29.3524,29.2719,29.2898,536400.0
2012-11-16 14:30:00,32.76,32.88,32.73,32.83,509600.0,29.2898,29.3971,29.263,29.3524,509600.0
2012-11-16 15:00:00,32.84,32.89,32.77,32.87,671600.0,29.3613,29.406,29.2988,29.3882,671600.0
2012-11-16 15:30:00,32.87,32.95,32.81,32.88,2151600.0,29.3882,29.4597,29.3345,29.3971,2151600.0
2012-11-19 09:30:00,33.21,33.4,32.99,33.23,508600.0,29.6921,29.862,29.4954,29.71,508600.0
2012-11-19 10:00:00,33.24,33.26,33.11,33.14,319800.0,29.719,29.7368,29.6027,29.6296,319800.0
2012-11-19 10:30:00,33.14,33.26,33.02,33.26,691800.0,29.6296,29.7368,29.5223,29.7368,691800.0
2012-11-19 11:00:00,33.25,33.35,33.07,33.1,576200.0,29.7279,29.8173,29.567,29.5938,576200.0
2012-11-19 11:30:00,33.11,33.17,33.07,33.16,125400.0,29.6027,29.6564,29.567,29.6474,125400.0
2012-11-19 12:00:00,33.15,33.22,33.13,33.19,251800.0,29.6385,29.7011,29.6206,29.6743,251800.0
2012-11-19 12:30:00,33.19,33.21,33.16,33.19,165000.0,29.6743,29.6921,29.6474,29.6743,165000.0
2012-11-19 13:00:00,33.18,33.2,33.04,33.06,191800.0,29.6653,29.6832,29.5401,29.558,191800.0
2012-11-19 13:30:00,33.06,33.12,33.05,33.09,180600.0,29.558,29.6117,29.5491,29.5849,180600.0
2012-11-19 14:00:00,33.1,33.13,33.09,33.12,146600.0,29.5938,29.6206,29.5849,29.6117,146600.0
2012-11-19 14:30:00,33.12,33.14,33.09,33.13,122000.0,29.6117,29.6296,29.5849,29.6206,122000.0
2012-11-19 15:00:00,33.13,33.13,33.06,33.1,184600.0,29.6206,29.6206,29.558,29.5938,184600.0
2012-11-19 15:30:00,33.1,33.12,33.0,33.09,712600.0,29.5938,29.6117,29.5044,29.5849,712600.0
2012-11-20 09:30:00,32.9,33.05,32.62,32.86,475200.0,29.415,29.5491,29.1646,29.3792,475200.0
2012-11-20 10:00:00,32.87,32.88,32.77,32.84,403600.0,29.3882,29.3971,29.2988,29.3613,403600.0
2012-11-20 10:30:00,32.84,32.87,32.79,32.84,370400.0,29.3613,29.3882,29.3166,29.3613,370400.0
2012-11-20 11:00:00,32.84,32.85,32.8,32.84,311600.0,29.3613,29.3703,29.3256,29.3613,311600.0
2012-11-20 11:30:00,32.83,32.84,32.76,32.79,486200.0,29.3524,29.3613,29.2898,29.3166,486200.0
2012-11-20 12:00:00,32.8,32.8,32.6,32.61,215000.0,29.3256,29.3256,29.1468,29.1557,215000.0
2012-11-20 12:30:00,32.61,32.69,32.6,32.67,169600.0,29.1557,29.2272,29.1468,29.2093,169600.0
2012-11-20 13:00:00,32.67,32.69,32.29,32.3,402000.0,29.2093,29.2272,28.8696,28.8785,402000.0
2012-11-20 13:30:00,32.3,32.42,32.3,32.41,275800.0,28.8785,28.9858,28.8785,28.9769,275800.0
2012-11-20 14:00:00,32.41,32.57,32.26,32.47,1599800.0,28.9769,29.1199,28.8428,29.0305,1599800.0
2012-11-20 14:30:00,32.46,32.59,32.46,32.59,281400.0,29.0216,29.1378,29.0216,29.1378,281400.0
2012-11-20 15:00:00,32.59,32.69,32.57,32.65,548200.0,29.1378,29.2272,29.1199,29.1915,548200.0
2012-11-20 15:30:00,32.66,32.69,32.63,32.68,935800.0,29.2004,29.2272,29.1736,29.2183,935800.0
2012-11-21 09:30:00,32.83,32.99,32.64,32.88,657600.0,29.3524,29.4954,29.1825,29.3971,657600.0
2012-11-21 10:00:00,32.88,32.91,32.69,32.75,377600.0,29.3971,29.4239,29.2272,29.2809,377600.0
2012-11-21 10:30:00,32.74,32.79,32.69,32.77,171600.0,29.2719,29.3166,29.2272,29.2988,171600.0
2012-11-21 11:00:00,32.78,32.87,32.78,32.83,243200.0,29.3077,29.3882,29.3077,29.3524,243200.0
2012-11-21 11:30:00,32.82,32.83,32.74,32.76,220800.0,29.3435,29.3524,29.2719,29.2898,220800.0
2012-11-21 12:00:00,32.76,32.85,32.74,32.83,400000.0,29.2898,29.3703,29.2719,29.3524,400000.0
2012-11-21 12:30:00,32.82,32.85,32.8,32.82,192800.0,29.3435,29.3703,29.3256,29.3435,192800.0
2012-11-21 13:00:00,32.81,32.81,32.74,32.77,146400.0,29.3345,29.3345,29.2719,29.2988,146400.0
2012-11-21 13:30:00,32.77,32.82,32.76,32.8,294400.0,29.2988,29.3435,29.2898,29.3256,294400.0
2012-11-21 14:00:00,32.8,32.82,32.78,32.81,180000.0,29.3256,29.3435,29.3077,29.3345,180000.0
2012-11-21 14:30:00,32.81,32.82,32.74,32.74,158800.0,29.3345,29.3435,29.2719,29.2719,158800.0
2012-11-21 15:00:00,32.74,32.78,32.72,32.74,172800.0,29.2719,29.3077,29.254,29.2719,172800.0
2012-11-21 15:30:00,32.74,32.79,32.73,32.76,908000.0,29.2719,29.3166,29.263,29.2898,908000.0
2012-11-23 09:30:00,33.02,33.02,32.65,32.72,373400.0,29.5223,29.5223,29.1915,29.254,373400.0
2012-11-23 10:00:00,32.72,32.96,32.72,32.95,442800.0,29.254,29.4686,29.254,29.4597,442800.0
2012-11-23 10:30:00,32.95,33.02,32.94,33.01,234200.0,29.4597,29.5223,29.4507,29.5133,234200.0
2012-11-23 11:00:00,33.0,33.13,33.0,33.13,320800.0,29.5044,29.6206,29.5044,29.6206,320800.0
2012-11-23 11:30:00,33.12,33.14,33.04,33.05,128600.0,29.6117,29.6296,29.5401,29.5491,128600.0
2012-11-23 12:00:00,33.05,33.09,32.99,33.01,142200.0,29.5491,29.5849,29.4954,29.5133,142200.0
2012-11-23 12:30:00,33.01,33.25,33.01,33.24,342400.0,29.5133,29.7279,29.5133,29.719,342400.0
2012-11-26 09:30:00,33.05,33.24,33.02,33.13,296000.0,29.5491,29.719,29.5223,29.6206,296000.0
2012-11-26 10:00:00,33.13,33.15,32.85,32.85,167200.0,29.6206,29.6385,29.3703,29.3703,167200.0
2012-11-26 10:30:00,32.85,32.86,32.77,32.79,145400.0,29.3703,29.3792,29.2988,29.3166,145400.0
2012-11-26 11:00:00,32.79,32.81,32.69,32.72,126600.0,29.3166,29.3345,29.2272,29.254,126600.0
2012-11-26 11:30:00,32.71,32.72,32.55,32.66,727200.0,29.2451,29.254,29.1021,29.2004,727200.0
2012-11-26 12:00:00,32.66,32.73,32.64,32.73,307200.0,29.2004,29.263,29.1825,29.263,307200.0
2012-11-26 12:30:00,32.73,32.84,32.69,32.81,194200.0,29.263,29.3613,29.2272,29.3345,194200.0
2012-11-26 13:00:00,32.81,32.87,32.76,32.85,160400.0,29.3345,29.3882,29.2898,29.3703,160400.0
2012-11-26 13:30:00,32.85,32.9,32.82,32.86,206800.0,29.3703,29.415,29.3435,29.3792,206800.0
2012-11-26 14:00:00,32.85,32.91,32.83,32.86,169600.0,29.3703,29.4239,29.3524,29.3792,169600.0
2012-11-26 14:30:00,32.87,32.93,32.85,32.92,243200.0,29.3882,29.4418,29.3703,29.4329,243200.0
2012-11-26 15:00:00,32.92,32.95,32.88,32.94,214800.0,29.4329,29.4597,29.3971,29.4507,214800.0
2012-11-26 15:30:00,32.94,33.01,32.9,33.01,584600.0,29.4507,29.5133,29.415,29.5133,584600.0
2012-11-27 09:30:00,32.79,33.08,32.74,32.94,418400.0,29.3166,29.5759,29.2719,29.4507,418400.0
2012-11-27 10:00:00,32.95,32.96,32.73,32.79,254200.0,29.4597,29.4686,29.263,29.3166,254200.0
2012-11-27 10:30:00,32.79,32.87,32.77,32.83,188000.0,29.3166,29.3882,29.2988,29.3524,188000.0
2012-11-27 11:00:00,32.83,32.99,32.83,32.94,121400.0,29.3524,29.4954,29.3524,29.4507,121400.0
2012-11-27 11:30:00,32.94,33.02,32.9,32.99,118600.0,29.4507,29.5223,29.415,29.4954,118600.0
2012-11-27 12:00:00,32.99,33.01,32.95,32.96,91200.0,29.4954,29.5133,29.4597,29.4686,91200.0
2012-11-27 12:30:00,32.96,33.01,32.9,32.97,107400.0,29.4686,29.5133,29.415,29.4776,107400.0
2012-11-27 13:00:00,32.96,32.97,32.88,32.9,107600.0,29.4686,29.4776,29.3971,29.415,107600.0
2012-11-27 13:30:00,32.91,32.95,32.85,32.85,320200.0,29.4239,29.4597,29.3703,29.3703,320200.0
2012-11-27 14:00:00,32.85,32.88,32.68,32.69,208600.0,29.3703,29.3971,29.2183,29.2272,208600.0
2012-11-27 14:30:00,32.69,32.81,32.6,32.8,266200.0,29.2272,29.3345,29.1468,29.3256,266200.0
2012-11-27 15:00:00,32.79,32.9,32.79,32.89,374200.0,29.3166,29.415,29.3166,29.406,374200.0
2012-11-27 15:30:00,32.89,32.89,32.73,32.77,527400.0,29.406,29.406,29.263,29.2988,527400.0
2012-11-28 09:30:00,32.55,32.6,32.31,32.38,714000.0,29.1021,29.1468,28.8875,28.9501,714000.0
2012-11-28 10:00:00,32.38,32.52,32.32,32.51,766800.0,28.9501,29.0752,28.8964,29.0663,766800.0
2012-11-28 10:30:00,32.51,32.62,32.49,32.6,446400.0,29.0663,29.1646,29.0484,29.1468,446400.0
2012-11-28 11:00:00,32.59,32.67,32.54,32.61,505200.0,29.1378,29.2093,29.0931,29.1557,505200.0
2012-11-28 11:30:00,32.62,32.63,32.55,32.62,209400.0,29.1646,29.1736,29.1021,29.1646,209400.0
2012-11-28 12:00:00,32.62,32.71,32.55,32.69,553200.0,29.1646,29.2451,29.1021,29.2272,553200.0
2012-11-28 12:30:00,32.69,32.76,32.67,32.72,192800.0,29.2272,29.2898,29.2093,29.254,192800.0
2012-11-28 13:00:00,32.72,32.73,32.66,32.7,222000.0,29.254,29.263,29.2004,29.2362,222000.0
2012-11-28 13:30:00,32.72,32.79,32.63,32.63,544800.0,29.254,29.3166,29.1736,29.1736,544800.0
2012-11-28 14:00:00,32.65,32.68,32.6,32.62,345600.0,29.1915,29.2183,29.1468,29.1646,345600.0
2012-11-28 14:30:00,32.62,32.68,32.61,32.66,212400.0,29.1646,29.2183,29.1557,29.2004,212400.0
2012-11-28 15:00:00,32.66,32.85,32.65,32.85,362800.0,29.2004,29.3703,29.1915,29.3703,362800.0
2012-11-28 15:30:00,32.85,32.93,32.76,32.84,1454800.0,29.3703,29.4418,29.2898,29.3613,1454800.0
2012-11-29 09:30:00,33.08,33.49,33.07,33.48,625800.0,29.5759,29.9425,29.567,29.9335,625800.0
2012-11-29 10:00:00,33.49,33.51,33.32,33.34,634800.0,29.9425,29.9604,29.7905,29.8084,634800.0
2012-11-29 10:30:00,33.35,33.51,33.3,33.51,421000.0,29.8173,29.9604,29.7726,29.9604,421000.0
2012-11-29 11:00:00,33.51,33.64,33.5,33.63,324200.0,29.9604,30.0766,29.9514,30.0677,324200.0
2012-11-29 11:30:00,33.63,33.68,33.41,33.49,542200.0,30.0677,30.1124,29.871,29.9425,542200.0
2012-11-29 12:00:00,33.49,33.62,33.47,33.6,322200.0,29.9425,30.0587,29.9246,30.0408,322200.0
2012-11-29 12:30:00,33.6,33.63,33.59,33.6,302800.0,30.0408,30.0677,30.0319,30.0408,302800.0
2012-11-29 13:00:00,33.6,33.63,33.46,33.52,314200.0,30.0408,30.0677,29.9157,29.9693,314200.0
2012-11-29 13:30:00,33.52,33.63,33.51,33.63,246400.0,29.9693,30.0677,29.9604,30.0677,246400.0
2012-11-29 14:00:00,33.62,33.67,33.54,33.55,383600.0,30.0587,30.1034,29.9872,29.9961,383600.0
2012-11-29 14:30:00,33.55,33.57,33.49,33.5,238600.0,29.9961,30.014,29.9425,29.9514,238600.0
2012-11-29 15:00:00,33.5,33.51,33.46,33.48,535600.0,29.9514,29.9604,29.9157,29.9335,535600.0
2012-11-29 15:30:00,33.48,33.62,33.48,33.59,914600.0,29.9335,30.0587,29.9335,30.0319,914600.0
2012-11-30 09:30:00,33.46,33.7,33.38,33.38,430000.0,29.9157,30.1302,29.8441,29.8441,430000.0
2012-11-30 10:00:00,33.38,33.41,33.2,33.41,404800.0,29.8441,29.871,29.6832,29.871,404800.0
2012-11-30 10:30:00,33.41,33.41,33.33,33.39,249200.0,29.871,29.871,29.7994,29.8531,249200.0
2012-11-30 11:00:00,33.4,33.41,33.27,33.34,212000.0,29.862,29.871,29.7458,29.8084,212000.0
2012-11-30 11:30:00,33.34,33.38,33.29,33.35,266800.0,29.8084,29.8441,29.7637,29.8173,266800.0
2012-11-30 12:00:00,33.35,33.51,33.34,33.5,246000.0,29.8173,29.9604,29.8084,29.9514,246000.0
2012-11-30 12:30:00,33.5,33.59,33.48,33.59,347000.0,29.9514,30.0319,29.9335,30.0319,347000.0
2012-11-30 13:00:00,33.59,33.63,33.54,33.59,514200.0,30.0319,30.0677,29.9872,30.0319,514200.0
2012-11-30 13:30:00,33.59,33.6,33.52,33.58,256200.0,30.0319,30.0408,29.9693,30.0229,256200.0
2012-11-30 14:00:00,33.58,33.7,33.57,33.68,231200.0,30.0229,30.1302,30.014,30.1124,231200.0
2012-11-30 14:30:00,33.68,33.68,33.6,33.6,139400.0,30.1124,30.1124,30.0408,30.0408,139400.0
2012-11-30 15:00:00,33.6,33.67,33.58,33.65,358800.0,30.0408,30.1034,30.0229,30.0855,358800.0
2012-11-30 15:30:00,33.65,33.72,33.6,33.62,763200.0,30.0855,30.1481,30.0408,30.0587,763200.0
2012-12-03 09:30:00,33.77,34.09,33.63,33.99,841400.0,30.1928,30.4789,30.0677,30.3895,841400.0
2012-12-03 10:00:00,33.98,34.14,33.8,34.11,520600.0,30.3806,30.5236,30.2196,30.4968,520600.0
2012-12-03 10:30:00,34.11,34.17,33.98,34.01,438800.0,30.4968,30.5505,30.3806,30.4074,438800.0
2012-12-03 11:00:00,34.01,34.09,33.98,34.0,311800.0,30.4074,30.4789,30.3806,30.3985,311800.0
2012-12-03 11:30:00,34.0,34.1,34.0,34.1,448400.0,30.3985,30.4879,30.3985,30.4879,448400.0
2012-12-03 12:00:00,34.1,34.12,33.99,34.0,390000.0,30.4879,30.5057,30.3895,30.3985,390000.0
2012-12-03 12:30:00,34.0,34.02,33.96,33.99,270000.0,30.3985,30.4163,30.3627,30.3895,270000.0
2012-12-03 13:00:00,33.99,33.99,33.71,33.73,327200.0,30.3895,30.3895,30.1392,30.1571,327200.0
2012-12-03 13:30:00,33.72,33.72,33.59,33.61,250000.0,30.1481,30.1481,30.0319,30.0498,250000.0
2012-12-03 14:00:00,33.6,33.61,33.51,33.52,259000.0,30.0408,30.0498,29.9604,29.9693,259000.0
2012-12-03 14:30:00,33.52,33.6,33.49,33.59,196800.0,29.9693,30.0408,29.9425,30.0319,196800.0
2012-12-03 15:00:00,33.59,33.65,33.48,33.5,235800.0,30.0319,30.0855,29.9335,29.9514,235800.0
2012-12-03 15:30:00,33.5,33.55,33.47,33.49,410200.0,29.9514,29.9961,29.9246,29.9425,410200.0
2012-12-04 09:30:00,33.52,33.65,33.41,33.43,304800.0,29.9693,30.0855,29.871,29.8888,304800.0
2012-12-04 10:00:00,33.43,33.55,33.27,33.29,171000.0,29.8888,29.9961,29.7458,29.7637,171000.0
2012-12-04 10:30:00,33.29,33.34,33.16,33.27,348200.0,29.7637,29.8084,29.6474,29.7458,348200.0
2012-12-04 11:00:00,33.28,33.43,33.24,33.4,408400.0,29.7547,29.8888,29.719,29.862,408400.0
2012-12-04 11:30:00,33.39,33.51,33.36,33.48,162400.0,29.8531,29.9604,29.8263,29.9335,162400.0
2012-12-04 12:00:00,33.49,33.49,33.35,33.45,140400.0,29.9425,29.9425,29.8173,29.9067,140400.0
2012-12-04 12:30:00,33.44,33.47,33.37,33.38,76400.0,29.8978,29.9246,29.8352,29.8441,76400.0
2012-12-04 13:00:00,33.38,33.41,33.33,33.41,151400.0,29.8441,29.871,29.7994,29.871,151400.0
2012-12-04 13:30:00,33.4,33.49,33.34,33.46,126000.0,29.862,29.9425,29.8084,29.9157,126000.0
2012-12-04 14:00:00,33.47,33.49,33.4,33.41,106800.0,29.9246,29.9425,29.862,29.871,106800.0
2012-12-04 14:30:00,33.39,33.49,33.38,33.42,120200.0,29.8531,29.9425,29.8441,29.8799,120200.0
2012-12-04 15:00:00,33.43,33.52,33.42,33.5,142400.0,29.8888,29.9693,29.8799,29.9514,142400.0
2012-12-04 15:30:00,33.51,33.6,33.48,33.54,490200.0,29.9604,30.0408,29.9335,29.9872,490200.0
2012-12-05 09:30:00,34.3,34.58,33.84,34.37,1248400.0,30.6667,30.917,30.2554,30.7293,1248400.0
2012-12-05 10:00:00,34.37,34.49,34.35,34.4,448800.0,30.7293,30.8366,30.7114,30.7561,448800.0
2012-12-05 10:30:00,34.4,34.6,34.39,34.57,795800.0,30.7561,30.9349,30.7471,30.9081,795800.0
2012-12-05 11:00:00,34.56,34.71,34.47,34.58,432600.0,30.8991,31.0333,30.8187,30.917,432600.0
2012-12-05 11:30:00,34.58,35.05,34.57,34.99,822200.0,30.917,31.3372,30.9081,31.2836,822200.0
2012-12-05 12:00:00,34.99,35.06,34.88,34.99,443000.0,31.2836,31.3462,31.1852,31.2836,443000.0
2012-12-05 12:30:00,34.98,35.08,34.98,34.99,534200.0,31.2747,31.3641,31.2747,31.2836,534200.0
2012-12-05 13:00:00,35.0,35.04,34.97,35.01,278600.0,31.2925,31.3283,31.2657,31.3015,278600.0
2012-12-05 13:30:00,35.0,35.02,34.97,34.98,275800.0,31.2925,31.3104,31.2657,31.2747,275800.0
2012-12-05 14:00:00,34.97,35.0,34.88,34.88,217200.0,31.2657,31.2925,31.1852,31.1852,217200.0
2012-12-05 14:30:00,34.88,34.88,34.77,34.8,248800.0,31.1852,31.1852,31.0869,31.1137,248800.0
2012-12-05 15:00:00,34.79,34.89,34.79,34.84,332600.0,31.1048,31.1942,31.1048,31.1495,332600.0
2012-12-05 15:30:00,34.84,34.95,34.81,34.89,935000.0,31.1495,31.2478,31.1227,31.1942,935000.0
2012-12-06 09:30:00,34.87,34.87,34.57,34.82,491000.0,31.1763,31.1763,30.9081,31.1316,491000.0
2012-12-06 10:00:00,34.82,34.91,34.75,34.83,456200.0,31.1316,31.2121,31.069,31.1405,456200.0
2012-12-06 10:30:00,34.82,34.88,34.79,34.88,314600.0,31.1316,31.1852,31.1048,31.1852,314600.0
2012-12-06 11:00:00,34.88,34.92,34.85,34.92,515000.0,31.1852,31.221,31.1584,31.221,515000.0
2012-12-06 11:30:00,34.92,35.02,34.88,34.89,482000.0,31.221,31.3104,31.1852,31.1942,482000.0
2012-12-06 12:00:00,34.89,34.97,34.89,34.93,346400.0,31.1942,31.2657,31.1942,31.2299,346400.0
2012-12-06 12:30:00,34.93,34.96,34.91,34.92,321400.0,31.2299,31.2568,31.2121,31.221,321400.0
2012-12-06 13:00:00,34.92,34.93,34.88,34.88,294200.0,31.221,31.2299,31.1852,31.1852,294200.0
2012-12-06 13:30:00,34.88,34.96,34.88,34.94,347400.0,31.1852,31.2568,31.1852,31.2389,347400.0
2012-12-06 14:00:00,34.94,34.94,34.88,34.9,300600.0,31.2389,31.2389,31.1852,31.2031,300600.0
2012-12-06 14:30:00,34.9,34.92,34.88,34.88,394800.0,31.2031,31.221,31.1852,31.1852,394800.0
2012-12-06 15:00:00,34.88,34.95,34.87,34.95,449200.0,31.1852,31.2478,31.1763,31.2478,449200.0
2012-12-06 15:30:00,34.95,35.01,34.93,34.99,606000.0,31.2478,31.3015,31.2299,31.2836,606000.0
2012-12-07 09:30:00,35.16,35.16,34.84,35.0,1272000.0,31.4356,31.4356,31.1495,31.2925,1272000.0
2012-12-07 10:00:00,35.01,35.06,34.94,34.98,478800.0,31.3015,31.3462,31.2389,31.2747,478800.0
2012-12-07 10:30:00,34.99,35.02,34.81,34.83,478800.0,31.2836,31.3104,31.1227,31.1405,478800.0
2012-12-07 11:00:00,34.83,34.94,34.73,34.86,630800.0,31.1405,31.2389,31.0511,31.1674,630800.0
2012-12-07 11:30:00,34.86,34.99,34.83,34.92,469200.0,31.1674,31.2836,31.1405,31.221,469200.0
2012-12-07 12:00:00,34.92,35.01,34.92,35.0,422400.0,31.221,31.3015,31.221,31.2925,422400.0
2012-12-07 12:30:00,35.0,35.05,34.97,35.05,610000.0,31.2925,31.3372,31.2657,31.3372,610000.0
2012-12-07 13:00:00,35.05,35.09,35.03,35.07,326800.0,31.3372,31.373,31.3194,31.3551,326800.0
2012-12-07 13:30:00,35.07,35.07,34.98,35.02,555200.0,31.3551,31.3551,31.2747,31.3104,555200.0
2012-12-07 14:00:00,35.02,35.07,34.99,35.06,308000.0,31.3104,31.3551,31.2836,31.3462,308000.0
2012-12-07 14:30:00,35.06,35.13,35.06,35.1,760000.0,31.3462,31.4088,31.3462,31.3819,760000.0
2012-12-07 15:00:00,35.1,35.12,34.99,35.02,540400.0,31.3819,31.3998,31.2836,31.3104,540400.0
2012-12-07 15:30:00,35.03,35.19,35.02,35.15,1061600.0,31.3194,31.4624,31.3104,31.4266,1061600.0
2012-12-10 09:30:00,34.99,35.42,34.99,35.35,575800.0,31.2836,31.668,31.2836,31.6055,575800.0
2012-12-10 10:00:00,35.35,35.43,35.26,35.3,271800.0,31.6055,31.677,31.525,31.5608,271800.0
2012-12-10 10:30:00,35.3,35.37,35.24,35.35,385000.0,31.5608,31.6233,31.5071,31.6055,385000.0
2012-12-10 11:00:00,35.36,35.45,35.34,35.41,329400.0,31.6144,31.6949,31.5965,31.6591,329400.0
2012-12-10 11:30:00,35.42,35.49,35.39,35.43,279400.0,31.668,31.7306,31.6412,31.677,279400.0
2012-12-10 12:00:00,35.44,35.46,35.4,35.43,279800.0,31.6859,31.7038,31.6502,31.677,279800.0
2012-12-10 12:30:00,35.43,35.43,35.4,35.42,304600.0,31.677,31.677,31.6502,31.668,304600.0
2012-12-10 13:00:00,35.42,35.43,35.41,35.42,182400.0,31.668,31.677,31.6591,31.668,182400.0
2012-12-10 13:30:00,35.42,35.48,35.42,35.47,226600.0,31.668,31.7217,31.668,31.7127,226600.0
2012-12-10 14:00:00,35.47,35.48,35.47,35.47,226800.0,31.7127,31.7217,31.7127,31.7127,226800.0
2012-12-10 14:30:00,35.47,35.48,35.43,35.45,578400.0,31.7127,31.7217,31.677,31.6949,578400.0
2012-12-10 15:00:00,35.45,35.48,35.41,35.45,297200.0,31.6949,31.7217,31.6591,31.6949,297200.0
2012-12-10 15:30:00,35.45,35.5,35.44,35.49,588200.0,31.6949,31.7396,31.6859,31.7306,588200.0
2012-12-11 09:30:00,35.5,35.93,35.45,35.93,424400.0,31.7396,32.124,31.6949,32.124,424400.0
2012-12-11 10:00:00,35.92,36.08,35.88,36.05,847000.0,32.1151,32.2581,32.0793,32.2313,847000.0
2012-12-11 10:30:00,36.06,36.18,36.04,36.16,619200.0,32.2402,32.3475,32.2224,32.3297,619200.0
2012-12-11 11:00:00,36.16,36.32,36.16,36.29,349600.0,32.3297,32.4727,32.3297,32.4459,349600.0
2012-12-11 11:30:00,36.27,36.35,36.1,36.1,587000.0,32.428,32.4995,32.276,32.276,587000.0
2012-12-11 12:00:00,36.1,36.15,36.06,36.09,215800.0,32.276,32.3207,32.2402,32.2671,215800.0
2012-12-11 12:30:00,36.1,36.21,36.08,36.2,184000.0,32.276,32.3744,32.2581,32.3654,184000.0
2012-12-11 13:00:00,36.19,36.24,36.14,36.2,148400.0,32.3565,32.4012,32.3118,32.3654,148400.0
2012-12-11 13:30:00,36.2,36.29,36.2,36.24,287600.0,32.3654,32.4459,32.3654,32.4012,287600.0
2012-12-11 14:00:00,36.24,36.3,36.23,36.27,181200.0,32.4012,32.4548,32.3922,32.428,181200.0
2012-12-11 14:30:00,36.26,36.27,36.2,36.22,215000.0,32.4191,32.428,32.3654,32.3833,215000.0
2012-12-11 15:00:00,36.22,36.24,36.06,36.1,550000.0,32.3833,32.4012,32.2402,32.276,550000.0
2012-12-11 15:30:00,36.1,36.16,36.08,36.14,640000.0,32.276,32.3297,32.2581,32.3118,640000.0
2012-12-12 09:30:00,36.18,36.27,35.97,35.97,470000.0,32.3475,32.428,32.1598,32.1598,470000.0
2012-12-12 10:00:00,35.97,36.06,35.94,36.0,211400.0,32.1598,32.2402,32.133,32.1866,211400.0
2012-12-12 10:30:00,36.0,36.1,35.99,36.1,213000.0,32.1866,32.276,32.1777,32.276,213000.0
2012-12-12 11:00:00,36.1,36.12,36.0,36.02,177400.0,32.276,32.2939,32.1866,32.2045,177400.0
2012-12-12 11:30:00,36.02,36.06,36.01,36.02,159200.0,32.2045,32.2402,32.1955,32.2045,159200.0
2012-12-12 12:00:00,36.02,36.09,36.01,36.06,128600.0,32.2045,32.2671,32.1955,32.2402,128600.0
2012-12-12 12:30:00,36.06,36.27,36.0,36.19,198800.0,32.2402,32.428,32.1866,32.3565,198800.0
2012-12-12 13:00:00,36.2,36.21,36.07,36.12,233400.0,32.3654,32.3744,32.2492,32.2939,233400.0
2012-12-12 13:30:00,36.12,36.16,36.09,36.15,130000.0,32.2939,32.3297,32.2671,32.3207,130000.0
2012-12-12 14:00:00,36.15,36.21,36.05,36.08,207800.0,32.3207,32.3744,32.2313,32.2581,207800.0
2012-12-12 14:30:00,36.09,36.13,36.04,36.09,157600.0,32.2671,32.3028,32.2224,32.2671,157600.0
2012-12-12 15:00:00,36.09,36.14,36.03,36.06,194800.0,32.2671,32.3118,32.2134,32.2402,194800.0
2012-12-12 15:30:00,36.07,36.1,36.0,36.1,671200.0,32.2492,32.276,32.1866,32.276,671200.0
2012-12-13 09:30:00,35.88,36.24,35.81,36.21,474800.0,32.0793,32.4012,32.0167,32.3744,474800.0
2012-12-13 10:00:00,36.22,36.49,36.21,36.37,465800.0,32.3833,32.6247,32.3744,32.5174,465800.0
2012-12-13 10:30:00,36.37,36.39,36.24,36.26,196600.0,32.5174,32.5353,32.4012,32.4191,196600.0
2012-12-13 11:00:00,36.26,36.27,36.01,36.05,259000.0,32.4191,32.428,32.1955,32.2313,259000.0
2012-12-13 11:30:00,36.05,36.14,36.02,36.07,123400.0,32.2313,32.3118,32.2045,32.2492,123400.0
2012-12-13 12:00:00,36.05,36.12,35.95,35.96,261200.0,32.2313,32.2939,32.1419,32.1508,261200.0
2012-12-13 12:30:00,35.97,36.02,35.87,35.98,244800.0,32.1598,32.2045,32.0704,32.1687,244800.0
2012-12-13 13:00:00,35.98,36.08,35.94,36.04,273600.0,32.1687,32.2581,32.133,32.2224,273600.0
2012-12-13 13:30:00,36.04,36.07,35.94,35.98,197200.0,32.2224,32.2492,32.133,32.1687,197200.0
2012-12-13 14:00:00,35.99,36.01,35.88,35.97,234800.0,32.1777,32.1955,32.0793,32.1598,234800.0
2012-12-13 14:30:00,35.97,36.01,35.93,35.98,274600.0,32.1598,32.1955,32.124,32.1687,274600.0
2012-12-13 15:00:00,35.98,36.01,35.96,35.97,386000.0,32.1687,32.1955,32.1508,32.1598,386000.0
2012-12-13 15:30:00,35.96,36.1,35.96,36.05,673600.0,32.1508,32.276,32.1508,32.2313,673600.0
2012-12-14 09:30:00,36.08,36.25,35.98,36.22,427000.0,32.2581,32.4101,32.1687,32.3833,427000.0
2012-12-14 10:00:00,36.22,36.32,36.21,36.29,306600.0,32.3833,32.4727,32.3744,32.4459,306600.0
2012-12-14 10:30:00,36.27,36.37,36.24,36.33,251800.0,32.428,32.5174,32.4012,32.4816,251800.0
2012-12-14 11:00:00,36.33,36.33,36.22,36.25,341600.0,32.4816,32.4816,32.3833,32.4101,341600.0
2012-12-14 11:30:00,36.27,36.38,36.2,36.27,195400.0,32.428,32.5264,32.3654,32.428,195400.0
2012-12-14 12:00:00,36.27,36.35,36.25,36.28,98200.0,32.428,32.4995,32.4101,32.4369,98200.0
2012-12-14 12:30:00,36.27,36.29,36.2,36.24,85200.0,32.428,32.4459,32.3654,32.4012,85200.0
2012-12-14 13:00:00,36.24,36.25,36.17,36.19,71400.0,32.4012,32.4101,32.3386,32.3565,71400.0
2012-12-14 13:30:00,36.2,36.27,36.17,36.25,153200.0,32.3654,32.428,32.3386,32.4101,153200.0
2012-12-14 14:00:00,36.26,36.29,36.24,36.26,174200.0,32.4191,32.4459,32.4012,32.4191,174200.0
2012-12-14 14:30:00,36.26,36.28,36.15,36.18,180000.0,32.4191,32.4369,32.3207,32.3475,180000.0
2012-12-14 15:00:00,36.17,36.21,36.13,36.18,267600.0,32.3386,32.3744,32.3028,32.3475,267600.0
2012-12-14 15:30:00,36.18,36.28,36.18,36.27,772600.0,32.3475,32.4369,32.3475,32.428,772600.0
2012-12-17 09:30:00,36.31,36.4,36.17,36.37,417000.0,32.4638,32.5442,32.3386,32.5174,417000.0
2012-12-17 10:00:00,36.37,36.41,36.33,36.41,484200.0,32.5174,32.5532,32.4816,32.5532,484200.0
2012-12-17 10:30:00,36.4,36.49,36.36,36.37,274600.0,32.5442,32.6247,32.5085,32.5174,274600.0
2012-12-17 11:00:00,36.37,36.5,36.37,36.38,325600.0,32.5174,32.6336,32.5174,32.5264,325600.0
2012-12-17 11:30:00,36.4,36.5,36.39,36.45,205000.0,32.5442,32.6336,32.5353,32.5889,205000.0
2012-12-17 12:00:00,36.45,36.5,36.41,36.48,388200.0,32.5889,32.6336,32.5532,32.6158,388200.0
2012-12-17 12:30:00,36.47,36.49,36.44,36.45,160600.0,32.6068,32.6247,32.58,32.5889,160600.0
2012-12-17 13:00:00,36.45,36.46,36.41,36.43,139000.0,32.5889,32.5979,32.5532,32.5711,139000.0
2012-12-17 13:30:00,36.43,36.43,36.25,36.26,303200.0,32.5711,32.5711,32.4101,32.4191,303200.0
2012-12-17 14:00:00,36.26,36.33,36.23,36.33,325800.0,32.4191,32.4816,32.3922,32.4816,325800.0
2012-12-17 14:30:00,36.33,36.47,36.32,36.46,176400.0,32.4816,32.6068,32.4727,32.5979,176400.0
2012-12-17 15:00:00,36.46,36.47,36.34,36.34,281800.0,32.5979,32.6068,32.4906,32.4906,281800.0
2012-12-17 15:30:00,36.35,36.49,36.34,36.46,608200.0,32.4995,32.6247,32.4906,32.5979,608200.0
2012-12-18 09:30:00,36.57,36.72,36.46,36.61,379800.0,32.6962,32.8303,32.5979,32.732,379800.0
2012-12-18 10:00:00,36.64,36.71,36.56,36.65,652600.0,32.7588,32.8214,32.6873,32.7678,652600.0
2012-12-18 10:30:00,36.65,36.9,36.63,36.9,692400.0,32.7678,32.9913,32.7499,32.9913,692400.0
2012-12-18 11:00:00,36.9,37.04,36.82,37.0,492400.0,32.9913,33.1164,32.9197,33.0807,492400.0
2012-12-18 11:30:00,37.01,37.16,36.99,37.13,225400.0,33.0896,33.2237,33.0717,33.1969,225400.0
2012-12-18 12:00:00,37.13,37.19,37.09,37.19,174800.0,33.1969,33.2506,33.1611,33.2506,174800.0
2012-12-18 12:30:00,37.18,37.3,37.16,37.29,187000.0,33.2416,33.3489,33.2237,33.34,187000.0
2012-12-18 13:00:00,37.29,37.31,37.08,37.09,307400.0,33.34,33.3578,33.1522,33.1611,307400.0
2012-12-18 13:30:00,37.09,37.18,36.99,37.01,161800.0,33.1611,33.2416,33.0717,33.0896,161800.0
2012-12-18 14:00:00,37.01,37.06,36.98,37.01,162600.0,33.0896,33.1343,33.0628,33.0896,162600.0
2012-12-18 14:30:00,37.01,37.1,36.99,37.1,162000.0,33.0896,33.1701,33.0717,33.1701,162000.0
2012-12-18 15:00:00,37.1,37.13,37.05,37.06,240600.0,33.1701,33.1969,33.1254,33.1343,240600.0
2012-12-18 15:30:00,37.05,37.15,37.05,37.13,660400.0,33.1254,33.2148,33.1254,33.1969,660400.0
2012-12-19 09:30:00,37.36,37.44,36.95,36.96,780800.0,33.4025,33.4741,33.036,33.0449,780800.0
2012-12-19 10:00:00,36.95,37.01,36.82,36.82,409000.0,33.036,33.0896,32.9197,32.9197,409000.0
2012-12-19 10:30:00,36.81,36.93,36.81,36.86,283400.0,32.9108,33.0181,32.9108,32.9555,283400.0
2012-12-19 11:00:00,36.86,36.97,36.84,36.9,204200.0,32.9555,33.0539,32.9376,32.9913,204200.0
2012-12-19 11:30:00,36.9,36.95,36.85,36.85,93000.0,32.9913,33.036,32.9466,32.9466,93000.0
2012-12-19 12:00:00,36.85,36.88,36.77,36.88,152400.0,32.9466,32.9734,32.875,32.9734,152400.0
2012-12-19 12:30:00,36.87,36.95,36.83,36.83,117000.0,32.9644,33.036,32.9287,32.9287,117000.0
2012-12-19 13:00:00,36.83,36.85,36.74,36.8,149800.0,32.9287,32.9466,32.8482,32.9019,149800.0
2012-12-19 13:30:00,36.8,36.8,36.67,36.76,186000.0,32.9019,32.9019,32.7856,32.8661,186000.0
2012-12-19 14:00:00,36.77,36.79,36.69,36.69,265800.0,32.875,32.8929,32.8035,32.8035,265800.0
2012-12-19 14:30:00,36.69,36.88,36.62,36.7,398400.0,32.8035,32.9734,32.7409,32.8125,398400.0
2012-12-19 15:00:00,36.7,36.77,36.7,36.76,244400.0,32.8125,32.875,32.8125,32.8661,244400.0
2012-12-19 15:30:00,36.76,36.77,36.6,36.61,562600.0,32.8661,32.875,32.723,32.732,562600.0
2012-12-20 09:30:00,36.35,36.4,35.77,36.09,885000.0,32.4995,32.5442,31.981,32.2671,885000.0
2012-12-20 10:00:00,36.1,36.26,36.1,36.24,480800.0,32.276,32.4191,32.276,32.4012,480800.0
2012-12-20 10:30:00,36.24,36.45,36.23,36.45,568200.0,32.4012,32.5889,32.3922,32.5889,568200.0
2012-12-20 11:00:00,36.44,36.52,36.4,36.46,281600.0,32.58,32.6515,32.5442,32.5979,281600.0
2012-12-20 11:30:00,36.45,36.58,36.45,36.55,205200.0,32.5889,32.7052,32.5889,32.6783,205200.0
2012-12-20 12:00:00,36.56,36.63,36.52,36.55,234200.0,32.6873,32.7499,32.6515,32.6783,234200.0
2012-12-20 12:30:00,36.54,36.54,36.47,36.54,188600.0,32.6694,32.6694,32.6068,32.6694,188600.0
2012-12-20 13:00:00,36.54,36.66,36.47,36.66,218800.0,32.6694,32.7767,32.6068,32.7767,218800.0
2012-12-20 13:30:00,36.66,36.8,36.63,36.69,283600.0,32.7767,32.9019,32.7499,32.8035,283600.0
2012-12-20 14:00:00,36.7,36.77,36.69,36.73,183400.0,32.8125,32.875,32.8035,32.8393,183400.0
2012-12-20 14:30:00,36.74,36.85,36.72,36.77,254400.0,32.8482,32.9466,32.8303,32.875,254400.0
2012-12-20 15:00:00,36.77,36.8,36.69,36.7,989200.0,32.875,32.9019,32.8035,32.8125,989200.0
2012-12-20 15:30:00,36.7,36.89,36.7,36.87,530000.0,32.8125,32.9823,32.8125,32.9644,530000.0
2012-12-21 09:30:00,36.19,36.51,35.93,36.46,2508000.0,32.3565,32.6426,32.124,32.5979,2508000.0
2012-12-21 10:00:00,36.46,36.75,36.41,36.74,396400.0,32.5979,32.8572,32.5532,32.8482,396400.0
2012-12-21 10:30:00,36.75,36.82,36.65,36.72,393600.0,32.8572,32.9197,32.7678,32.8303,393600.0
2012-12-21 11:00:00,36.72,36.81,36.72,36.81,179400.0,32.8303,32.9108,32.8303,32.9108,179400.0
2012-12-21 11:30:00,36.8,36.92,36.6,36.89,504200.0,32.9019,33.0092,32.723,32.9823,504200.0
2012-12-21 12:00:00,36.9,37.06,36.67,36.67,1082200.0,32.9913,33.1343,32.7856,32.7856,1082200.0
2012-12-21 12:30:00,36.67,36.76,36.53,36.75,920000.0,32.7856,32.8661,32.6605,32.8572,920000.0
2012-12-21 13:00:00,36.74,36.85,36.74,36.81,252000.0,32.8482,32.9466,32.8482,32.9108,252000.0
2012-12-21 13:30:00,36.81,36.95,36.8,36.82,195600.0,32.9108,33.036,32.9019,32.9197,195600.0
2012-12-21 14:00:00,36.83,36.9,36.81,36.81,223200.0,32.9287,32.9913,32.9108,32.9108,223200.0
2012-12-21 14:30:00,36.81,36.89,36.78,36.78,228400.0,32.9108,32.9823,32.884,32.884,228400.0
2012-12-21 15:00:00,36.78,36.88,36.71,36.88,272800.0,32.884,32.9734,32.8214,32.9734,272800.0
2012-12-21 15:30:00,36.88,36.98,36.75,36.87,1027000.0,32.9734,33.0628,32.8572,32.9644,1027000.0
2012-12-24 09:30:00,36.61,36.69,36.35,36.46,398600.0,32.732,32.8035,32.4995,32.5979,398600.0
2012-12-24 10:00:00,36.46,36.74,36.35,36.73,228200.0,32.5979,32.8482,32.4995,32.8393,228200.0
2012-12-24 10:30:00,36.74,36.74,36.48,36.49,155400.0,32.8482,32.8482,32.6158,32.6247,155400.0
2012-12-24 11:00:00,36.5,36.63,36.5,36.6,148000.0,32.6336,32.7499,32.6336,32.723,148000.0
2012-12-24 11:30:00,36.6,36.69,36.58,36.65,132000.0,32.723,32.8035,32.7052,32.7678,132000.0
2012-12-24 12:00:00,36.66,36.79,36.64,36.74,223000.0,32.7767,32.8929,32.7588,32.8482,223000.0
2012-12-24 12:30:00,36.74,36.77,36.64,36.68,193000.0,32.8482,32.875,32.7588,32.7946,193000.0
2012-12-26 09:30:00,36.66,36.85,36.63,36.8,159800.0,32.7767,32.9466,32.7499,32.9019,159800.0
2012-12-26 10:00:00,36.79,36.81,36.7,36.73,121200.0,32.8929,32.9108,32.8125,32.8393,121200.0
2012-12-26 10:30:00,36.74,36.76,36.58,36.58,112400.0,32.8482,32.8661,32.7052,32.7052,112400.0
2012-12-26 11:00:00,36.57,36.58,36.46,36.46,255600.0,32.6962,32.7052,32.5979,32.5979,255600.0
2012-12-26 11:30:00,36.45,36.57,36.4,36.53,256600.0,32.5889,32.6962,32.5442,32.6605,256600.0
2012-12-26 12:00:00,36.53,36.54,36.46,36.49,80200.0,32.6605,32.6694,32.5979,32.6247,80200.0
2012-12-26 12:30:00,36.49,36.53,36.48,36.5,112000.0,32.6247,32.6605,32.6158,32.6336,112000.0
2012-12-26 13:00:00,36.49,36.54,36.46,36.53,54000.0,32.6247,32.6694,32.5979,32.6605,54000.0
2012-12-26 13:30:00,36.53,36.55,36.5,36.54,50400.0,32.6605,32.6783,32.6336,32.6694,50400.0
2012-12-26 14:00:00,36.54,36.62,36.54,36.56,93000.0,32.6694,32.7409,32.6694,32.6873,93000.0
2012-12-26 14:30:00,36.56,36.67,36.56,36.65,91400.0,32.6873,32.7856,32.6873,32.7678,91400.0
2012-12-26 15:00:00,36.63,36.65,36.57,36.63,137600.0,32.7499,32.7678,32.6962,32.7499,137600.0
2012-12-26 15:30:00,36.63,36.64,36.54,36.58,277000.0,32.7499,32.7588,32.6694,32.7052,277000.0
2012-12-27 09:30:00,36.56,36.73,36.52,36.6,230800.0,32.6873,32.8393,32.6515,32.723,230800.0
2012-12-27 10:00:00,36.6,36.65,36.27,36.3,202200.0,32.723,32.7678,32.428,32.4548,202200.0
2012-12-27 10:30:00,36.29,36.35,36.23,36.27,261600.0,32.4459,32.4995,32.3922,32.428,261600.0
2012-12-27 11:00:00,36.26,36.27,36.1,36.22,235000.0,32.4191,32.428,32.276,32.3833,235000.0
2012-12-27 11:30:00,36.22,36.29,36.1,36.11,176000.0,32.3833,32.4459,32.276,32.285,176000.0
2012-12-27 12:00:00,36.1,36.14,36.03,36.05,160200.0,32.276,32.3118,32.2134,32.2313,160200.0
2012-12-27 12:30:00,36.05,36.05,35.93,36.05,181000.0,32.2313,32.2313,32.124,32.2313,181000.0
2012-12-27 13:00:00,36.04,36.21,36.03,36.13,172000.0,32.2224,32.3744,32.2134,32.3028,172000.0
2012-12-27 13:30:00,36.13,36.17,36.09,36.15,131800.0,32.3028,32.3386,32.2671,32.3207,131800.0
2012-12-27 14:00:00,36.15,36.18,36.08,36.09,174400.0,32.3207,32.3475,32.2581,32.2671,174400.0
2012-12-27 14:30:00,36.09,36.34,36.04,36.31,157000.0,32.2671,32.4906,32.2224,32.4638,157000.0
2012-12-27 15:00:00,36.32,36.48,36.3,36.46,211600.0,32.4727,32.6158,32.4548,32.5979,211600.0
2012-12-27 15:30:00,36.46,36.59,36.45,36.49,442600.0,32.5979,32.7141,32.5889,32.6247,442600.0
2012-12-28 09:30:00,36.24,36.34,36.07,36.21,179200.0,32.4012,32.4906,32.2492,32.3744,179200.0
2012-12-28 10:00:00,36.21,36.24,36.08,36.18,157200.0,32.3744,32.4012,32.2581,32.3475,157200.0
2012-12-28 10:30:00,36.19,36.38,36.19,36.26,139800.0,32.3565,32.5264,32.3565,32.4191,139800.0
2012-12-28 11:00:00,36.27,36.34,36.23,36.23,167800.0,32.428,32.4906,32.3922,32.3922,167800.0
2012-12-28 11:30:00,36.23,36.24,36.15,36.18,89400.0,32.3922,32.4012,32.3207,32.3475,89400.0
2012-12-28 12:00:00,36.19,36.3,36.18,36.3,64000.0,32.3565,32.4548,32.3475,32.4548,64000.0
2012-12-28 12:30:00,36.28,36.33,36.27,36.32,92000.0,32.4369,32.4816,32.428,32.4727,92000.0
2012-12-28 13:00:00,36.33,36.34,36.24,36.27,62600.0,32.4816,32.4906,32.4012,32.428,62600.0
2012-12-28 13:30:00,36.27,36.35,36.27,36.29,72800.0,32.428,32.4995,32.428,32.4459,72800.0
2012-12-28 14:00:00,36.3,36.3,36.18,36.2,91000.0,32.4548,32.4548,32.3475,32.3654,91000.0
2012-12-28 14:30:00,36.2,36.29,36.19,36.26,143800.0,32.3654,32.4459,32.3565,32.4191,143800.0
2012-12-28 15:00:00,36.26,36.38,36.26,36.34,157600.0,32.4191,32.5264,32.4191,32.4906,157600.0
2012-12-28 15:30:00,36.34,36.39,36.13,36.17,625400.0,32.4906,32.5353,32.3028,32.3386,625400.0
2012-12-31 09:30:00,36.14,36.44,36.08,36.38,264200.0,32.3118,32.58,32.2581,32.5264,264200.0
2012-12-31 10:00:00,36.35,36.43,36.31,36.33,202400.0,32.4995,32.5711,32.4638,32.4816,202400.0
2012-12-31 10:30:00,36.34,36.4,36.33,36.37,272000.0,32.4906,32.5442,32.4816,32.5174,272000.0
2012-12-31 11:00:00,36.37,36.47,36.37,36.44,152000.0,32.5174,32.6068,32.5174,32.58,152000.0
2012-12-31 11:30:00,36.44,36.44,36.38,36.41,159200.0,32.58,32.58,32.5264,32.5532,159200.0
2012-12-31 12:00:00,36.41,36.49,36.38,36.44,189800.0,32.5532,32.6247,32.5264,32.58,189800.0
2012-12-31 12:30:00,36.45,36.67,36.43,36.52,191000.0,32.5889,32.7856,32.5711,32.6515,191000.0
2012-12-31 13:00:00,36.52,36.64,36.46,36.6,225200.0,32.6515,32.7588,32.5979,32.723,225200.0
2012-12-31 13:30:00,36.6,36.73,36.49,36.65,335600.0,32.723,32.8393,32.6247,32.7678,335600.0
2012-12-31 14:00:00,36.65,36.77,36.63,36.77,279400.0,32.7678,32.875,32.7499,32.875,279400.0
2012-12-31 14:30:00,36.76,36.98,36.74,36.96,348800.0,32.8661,33.0628,32.8482,33.0449,348800.0
2012-12-31 15:00:00,36.96,37.01,36.73,36.76,543000.0,33.0449,33.0896,32.8393,32.8661,543000.0
2012-12-31 15:30:00,36.76,37.02,36.76,37.02,719800.0,32.8661,33.0986,32.8661,33.0986,719800.0
2013-01-02 09:30:00,37.73,38.1,37.49,37.54,888000.0,33.7333,34.0642,33.5188,33.5635,888000.0
2013-01-02 10:00:00,37.56,37.75,37.46,37.73,327200.0,33.5814,33.7512,33.4919,33.7333,327200.0
2013-01-02 10:30:00,37.73,37.75,37.45,37.49,400600.0,33.7333,33.7512,33.483,33.5188,400600.0
2013-01-02 11:00:00,37.48,37.51,37.23,37.3,287600.0,33.5098,33.5367,33.2863,33.3489,287600.0
2013-01-02 11:30:00,37.3,37.45,37.28,37.39,167000.0,33.3489,33.483,33.331,33.4294,167000.0
2013-01-02 12:00:00,37.4,37.44,37.36,37.42,124000.0,33.4383,33.4741,33.4025,33.4562,124000.0
2013-01-02 12:30:00,37.42,37.47,37.41,37.46,160800.0,33.4562,33.5009,33.4472,33.4919,160800.0
2013-01-02 13:00:00,37.47,37.52,37.44,37.5,116800.0,33.5009,33.5456,33.4741,33.5277,116800.0
2013-01-02 13:30:00,37.5,37.62,37.49,37.6,150600.0,33.5277,33.635,33.5188,33.6171,150600.0
2013-01-02 14:00:00,37.6,37.7,37.58,37.64,356800.0,33.6171,33.7065,33.5992,33.6529,356800.0
2013-01-02 14:30:00,37.64,37.66,37.59,37.63,214600.0,33.6529,33.6708,33.6082,33.6439,214600.0
2013-01-02 15:00:00,37.64,37.82,37.63,37.82,308600.0,33.6529,33.8138,33.6439,33.8138,308600.0
2013-01-02 15:30:00,37.81,38.07,37.8,38.03,868000.0,33.8049,34.0373,33.7959,34.0016,868000.0
2013-01-03 09:30:00,38.29,38.29,37.58,37.79,578800.0,34.234,34.234,33.5992,33.787,578800.0
2013-01-03 10:00:00,37.81,37.88,37.72,37.76,288200.0,33.8049,33.8675,33.7244,33.7602,288200.0
2013-01-03 10:30:00,37.76,37.83,37.7,37.72,301000.0,33.7602,33.8228,33.7065,33.7244,301000.0
2013-01-03 11:00:00,37.72,37.79,37.7,37.76,397600.0,33.7244,33.787,33.7065,33.7602,397600.0
2013-01-03 11:30:00,37.76,37.78,37.7,37.76,370000.0,33.7602,33.7781,33.7065,33.7602,370000.0
2013-01-03 12:00:00,37.76,37.79,37.74,37.76,143400.0,33.7602,33.787,33.7423,33.7602,143400.0
2013-01-03 12:30:00,37.76,37.8,37.75,37.77,244400.0,33.7602,33.7959,33.7512,33.7691,244400.0
2013-01-03 13:00:00,37.77,37.82,37.73,37.82,160200.0,33.7691,33.8138,33.7333,33.8138,160200.0
2013-01-03 13:30:00,37.82,37.85,37.82,37.85,32800.0,33.8138,33.8406,33.8138,33.8406,32800.0
2013-01-03 14:00:00,37.85,37.85,37.71,37.76,384400.0,33.8406,33.8406,33.7155,33.7602,384400.0
2013-01-03 14:30:00,37.76,37.76,37.71,37.73,275600.0,33.7602,33.7602,33.7155,33.7333,275600.0
2013-01-03 15:00:00,37.73,37.76,37.54,37.62,485800.0,33.7333,33.7602,33.5635,33.635,485800.0
2013-01-03 15:30:00,37.62,37.7,37.57,37.7,689800.0,33.635,33.7065,33.5903,33.7065,689800.0
2013-01-04 09:30:00,37.86,37.86,37.43,37.71,391800.0,33.8496,33.8496,33.4651,33.7155,391800.0
2013-01-04 10:00:00,37.71,37.74,37.48,37.6,262400.0,33.7155,33.7423,33.5098,33.6171,262400.0
2013-01-04 10:30:00,37.61,37.63,37.49,37.52,196400.0,33.6261,33.6439,33.5188,33.5456,196400.0
2013-01-04 11:00:00,37.52,37.63,37.48,37.49,354800.0,33.5456,33.6439,33.5098,33.5188,354800.0
2013-01-04 11:30:00,37.49,37.69,37.49,37.68,194000.0,33.5188,33.6976,33.5188,33.6886,194000.0
2013-01-04 12:00:00,37.67,37.71,37.59,37.64,141000.0,33.6797,33.7155,33.6082,33.6529,141000.0
2013-01-04 12:30:00,37.64,37.68,37.57,37.58,113200.0,33.6529,33.6886,33.5903,33.5992,113200.0
2013-01-04 13:00:00,37.59,37.65,37.57,37.63,101600.0,33.6082,33.6618,33.5903,33.6439,101600.0
2013-01-04 13:30:00,37.63,37.67,37.6,37.62,171400.0,33.6439,33.6797,33.6171,33.635,171400.0
2013-01-04 14:00:00,37.62,37.63,37.59,37.6,193200.0,33.635,33.6439,33.6082,33.6171,193200.0
2013-01-04 14:30:00,37.6,37.62,37.53,37.6,269600.0,33.6171,33.635,33.5545,33.6171,269600.0
2013-01-04 15:00:00,37.6,37.65,37.59,37.65,308800.0,33.6171,33.6618,33.6082,33.6618,308800.0
2013-01-04 15:30:00,37.64,37.65,37.56,37.61,524400.0,33.6529,33.6618,33.5814,33.6261,524400.0
2013-01-07 09:30:00,37.53,37.53,37.2,37.5,835600.0,33.5545,33.5545,33.2595,33.5277,835600.0
2013-01-07 10:00:00,37.5,37.68,37.47,37.68,452000.0,33.5277,33.6886,33.5009,33.6886,452000.0
2013-01-07 10:30:00,37.68,37.76,37.66,37.68,400800.0,33.6886,33.7602,33.6708,33.6886,400800.0
2013-01-07 11:00:00,37.68,37.71,37.66,37.7,290000.0,33.6886,33.7155,33.6708,33.7065,290000.0
2013-01-07 11:30:00,37.71,37.71,37.57,37.58,275200.0,33.7155,33.7155,33.5903,33.5992,275200.0
2013-01-07 12:00:00,37.58,37.63,37.54,37.56,392400.0,33.5992,33.6439,33.5635,33.5814,392400.0
2013-01-07 12:30:00,37.58,37.6,37.56,37.57,205600.0,33.5992,33.6171,33.5814,33.5903,205600.0
2013-01-07 13:00:00,37.57,37.65,37.57,37.64,222400.0,33.5903,33.6618,33.5903,33.6529,222400.0
2013-01-07 13:30:00,37.64,37.66,37.58,37.65,239200.0,33.6529,33.6708,33.5992,33.6618,239200.0
2013-01-07 14:00:00,37.65,37.77,37.63,37.77,328400.0,33.6618,33.7691,33.6439,33.7691,328400.0
2013-01-07 14:30:00,37.77,37.81,37.75,37.78,314000.0,33.7691,33.8049,33.7512,33.7781,314000.0
2013-01-07 15:00:00,37.78,37.81,37.71,37.81,454000.0,33.7781,33.8049,33.7155,33.8049,454000.0
2013-01-07 15:30:00,37.81,37.82,37.68,37.75,2084000.0,33.8049,33.8138,33.6886,33.7512,2084000.0
2013-01-08 09:30:00,37.82,37.83,37.43,37.45,287000.0,33.8138,33.8228,33.4651,33.483,287000.0
2013-01-08 10:00:00,37.45,37.53,37.42,37.46,178800.0,33.483,33.5545,33.4562,33.4919,178800.0
2013-01-08 10:30:00,37.46,37.47,37.33,37.37,105800.0,33.4919,33.5009,33.3757,33.4115,105800.0
2013-01-08 11:00:00,37.38,37.45,37.35,37.37,172200.0,33.4204,33.483,33.3936,33.4115,172200.0
2013-01-08 11:30:00,37.37,37.39,37.24,37.24,246400.0,33.4115,33.4294,33.2953,33.2953,246400.0
2013-01-08 12:00:00,37.24,37.27,37.23,37.25,171000.0,33.2953,33.3221,33.2863,33.3042,171000.0
2013-01-08 12:30:00,37.26,37.27,37.16,37.2,146600.0,33.3131,33.3221,33.2237,33.2595,146600.0
2013-01-08 13:00:00,37.2,37.23,37.19,37.21,149600.0,33.2595,33.2863,33.2506,33.2684,149600.0
2013-01-08 13:30:00,37.21,37.25,37.15,37.18,355200.0,33.2684,33.3042,33.2148,33.2416,355200.0
2013-01-08 14:00:00,37.18,37.2,37.15,37.2,223000.0,33.2416,33.2595,33.2148,33.2595,223000.0
2013-01-08 14:30:00,37.2,37.21,37.17,37.19,192400.0,33.2595,33.2684,33.2327,33.2506,192400.0
2013-01-08 15:00:00,37.2,37.24,37.17,37.23,378400.0,33.2595,33.2953,33.2327,33.2863,378400.0
2013-01-08 15:30:00,37.23,37.27,37.19,37.24,758600.0,33.2863,33.3221,33.2506,33.2953,758600.0
2013-01-09 09:30:00,37.71,37.75,37.19,37.21,659800.0,33.7155,33.7512,33.2506,33.2684,659800.0
2013-01-09 10:00:00,37.2,37.27,37.12,37.17,417000.0,33.2595,33.3221,33.188,33.2327,417000.0
2013-01-09 10:30:00,37.17,37.27,37.16,37.26,187600.0,33.2327,33.3221,33.2237,33.3131,187600.0
2013-01-09 11:00:00,37.26,37.33,37.19,37.19,218200.0,33.3131,33.3757,33.2506,33.2506,218200.0
2013-01-09 11:30:00,37.2,37.22,37.16,37.18,183800.0,33.2595,33.2774,33.2237,33.2416,183800.0
2013-01-09 12:00:00,37.18,37.22,37.17,37.18,111000.0,33.2416,33.2774,33.2327,33.2416,111000.0
2013-01-09 12:30:00,37.19,37.2,37.09,37.12,106800.0,33.2506,33.2595,33.1611,33.188,106800.0
2013-01-09 13:00:00,37.12,37.12,37.06,37.1,94000.0,33.188,33.188,33.1343,33.1701,94000.0
2013-01-09 13:30:00,37.1,37.19,37.1,37.13,149800.0,33.1701,33.2506,33.1701,33.1969,149800.0
2013-01-09 14:00:00,37.13,37.17,37.13,37.15,134400.0,33.1969,33.2327,33.1969,33.2148,134400.0
2013-01-09 14:30:00,37.16,37.19,37.12,37.13,188600.0,33.2237,33.2506,33.188,33.1969,188600.0
2013-01-09 15:00:00,37.12,37.13,37.07,37.12,233400.0,33.188,33.1969,33.1433,33.188,233400.0
2013-01-09 15:30:00,37.12,37.24,37.08,37.18,1012600.0,33.188,33.2953,33.1522,33.2416,1012600.0
2013-01-10 09:30:00,37.36,37.65,37.31,37.62,405800.0,33.4025,33.6618,33.3578,33.635,405800.0
2013-01-10 10:00:00,37.62,37.64,37.35,37.35,256800.0,33.635,33.6529,33.3936,33.3936,256800.0
2013-01-10 10:30:00,37.35,37.35,37.18,37.18,604800.0,33.3936,33.3936,33.2416,33.2416,604800.0
2013-01-10 11:00:00,37.18,37.29,37.1,37.12,267400.0,33.2416,33.34,33.1701,33.188,267400.0
2013-01-10 11:30:00,37.13,37.26,37.08,37.18,229000.0,33.1969,33.3131,33.1522,33.2416,229000.0
2013-01-10 12:00:00,37.19,37.27,37.19,37.23,205200.0,33.2506,33.3221,33.2506,33.2863,205200.0
2013-01-10 12:30:00,37.23,37.27,37.21,37.27,122000.0,33.2863,33.3221,33.2684,33.3221,122000.0
2013-01-10 13:00:00,37.27,37.37,37.24,37.37,305400.0,33.3221,33.4115,33.2953,33.4115,305400.0
2013-01-10 13:30:00,37.37,37.4,37.25,37.29,146400.0,33.4115,33.4383,33.3042,33.34,146400.0
2013-01-10 14:00:00,37.3,37.3,37.24,37.25,168800.0,33.3489,33.3489,33.2953,33.3042,168800.0
2013-01-10 14:30:00,37.25,37.34,37.24,37.31,240600.0,33.3042,33.3847,33.2953,33.3578,240600.0
2013-01-10 15:00:00,37.31,37.4,37.3,37.38,268600.0,33.3578,33.4383,33.3489,33.4204,268600.0
2013-01-10 15:30:00,37.38,37.56,37.38,37.52,822600.0,33.4204,33.5814,33.4204,33.5456,822600.0
2013-01-11 09:30:00,38.83,39.23,38.63,39.18,1990000.0,34.7168,35.0745,34.538,35.0298,1990000.0
2013-01-11 10:00:00,39.16,39.27,39.04,39.05,881000.0,35.0119,35.1102,34.9046,34.9135,881000.0
2013-01-11 10:30:00,39.05,39.1,38.99,39.07,419400.0,34.9135,34.9582,34.8599,34.9314,419400.0
2013-01-11 11:00:00,39.07,39.12,38.77,38.83,546600.0,34.9314,34.9761,34.6632,34.7168,546600.0
2013-01-11 11:30:00,38.84,39.04,38.82,38.98,366600.0,34.7258,34.9046,34.7079,34.8509,366600.0
2013-01-11 12:00:00,38.99,38.99,38.85,38.88,181600.0,34.8599,34.8599,34.7347,34.7615,181600.0
2013-01-11 12:30:00,38.88,38.97,38.83,38.92,236400.0,34.7615,34.842,34.7168,34.7973,236400.0
2013-01-11 13:00:00,38.93,38.96,38.88,38.95,219200.0,34.8062,34.8331,34.7615,34.8241,219200.0
2013-01-11 13:30:00,38.95,39.05,38.95,38.99,425800.0,34.8241,34.9135,34.8241,34.8599,425800.0
2013-01-11 14:00:00,38.99,39.17,38.98,39.13,241800.0,34.8599,35.0208,34.8509,34.9851,241800.0
2013-01-11 14:30:00,39.13,39.29,39.12,39.26,280200.0,34.9851,35.1281,34.9761,35.1013,280200.0
2013-01-11 15:00:00,39.26,39.27,39.19,39.23,538600.0,35.1013,35.1102,35.0387,35.0745,538600.0
2013-01-11 15:30:00,39.23,39.29,39.16,39.25,948200.0,35.0745,35.1281,35.0119,35.0923,948200.0
2013-01-14 09:30:00,39.04,39.47,39.04,39.27,351600.0,34.9046,35.289,34.9046,35.1102,351600.0
2013-01-14 10:00:00,39.27,39.29,39.02,39.09,349400.0,35.1102,35.1281,34.8867,34.9493,349400.0
2013-01-14 10:30:00,39.1,39.14,39.07,39.08,162800.0,34.9582,34.994,34.9314,34.9403,162800.0
2013-01-14 11:00:00,39.08,39.19,39.04,39.16,332200.0,34.9403,35.0387,34.9046,35.0119,332200.0
2013-01-14 11:30:00,39.16,39.18,39.1,39.16,149400.0,35.0119,35.0298,34.9582,35.0119,149400.0
2013-01-14 12:00:00,39.16,39.18,39.11,39.13,190000.0,35.0119,35.0298,34.9672,34.9851,190000.0
2013-01-14 12:30:00,39.13,39.16,39.12,39.14,136200.0,34.9851,35.0119,34.9761,34.994,136200.0
2013-01-14 13:00:00,39.13,39.16,39.05,39.14,150400.0,34.9851,35.0119,34.9135,34.994,150400.0
2013-01-14 13:30:00,39.15,39.15,39.06,39.08,155800.0,35.0029,35.0029,34.9225,34.9403,155800.0
2013-01-14 14:00:00,39.07,39.22,39.05,39.15,301600.0,34.9314,35.0655,34.9135,35.0029,301600.0
2013-01-14 14:30:00,39.15,39.22,39.1,39.18,328800.0,35.0029,35.0655,34.9582,35.0298,328800.0
2013-01-14 15:00:00,39.19,39.22,39.12,39.13,296800.0,35.0387,35.0655,34.9761,34.9851,296800.0
2013-01-14 15:30:00,39.12,39.24,39.12,39.22,863600.0,34.9761,35.0834,34.9761,35.0655,863600.0
2013-01-15 09:30:00,39.01,39.1,38.87,39.0,303800.0,34.8778,34.9582,34.7526,34.8688,303800.0
2013-01-15 10:00:00,39.01,39.01,38.91,38.91,188400.0,34.8778,34.8778,34.7884,34.7884,188400.0
2013-01-15 10:30:00,38.91,38.98,38.88,38.95,138800.0,34.7884,34.8509,34.7615,34.8241,138800.0
2013-01-15 11:00:00,38.95,39.01,38.92,38.97,201600.0,34.8241,34.8778,34.7973,34.842,201600.0
2013-01-15 11:30:00,38.98,39.01,38.95,38.99,179600.0,34.8509,34.8778,34.8241,34.8599,179600.0
2013-01-15 12:00:00,38.99,39.04,38.98,38.99,117000.0,34.8599,34.9046,34.8509,34.8599,117000.0
2013-01-15 12:30:00,38.99,39.06,38.95,38.98,131000.0,34.8599,34.9225,34.8241,34.8509,131000.0
2013-01-15 13:00:00,38.99,38.99,38.92,38.93,89400.0,34.8599,34.8599,34.7973,34.8062,89400.0
2013-01-15 13:30:00,38.93,39.0,38.9,38.94,99200.0,34.8062,34.8688,34.7794,34.8152,99200.0
2013-01-15 14:00:00,38.94,38.97,38.9,38.91,120600.0,34.8152,34.842,34.7794,34.7884,120600.0
2013-01-15 14:30:00,38.92,39.08,38.91,39.07,136800.0,34.7973,34.9403,34.7884,34.9314,136800.0
2013-01-15 15:00:00,39.08,39.14,39.08,39.13,308000.0,34.9403,34.994,34.9403,34.9851,308000.0
2013-01-15 15:30:00,39.13,39.17,39.07,39.08,358200.0,34.9851,35.0208,34.9314,34.9403,358200.0
2013-01-16 09:30:00,38.98,39.1,38.86,38.93,152600.0,34.8509,34.9582,34.7437,34.8062,152600.0
2013-01-16 10:00:00,38.94,39.07,38.9,39.07,125000.0,34.8152,34.9314,34.7794,34.9314,125000.0
2013-01-16 10:30:00,39.08,39.09,38.94,38.97,154400.0,34.9403,34.9493,34.8152,34.842,154400.0
2013-01-16 11:00:00,38.98,38.98,38.87,38.88,158200.0,34.8509,34.8509,34.7526,34.7615,158200.0
2013-01-16 11:30:00,38.88,38.91,38.83,38.84,182600.0,34.7615,34.7884,34.7168,34.7258,182600.0
2013-01-16 12:00:00,38.84,38.91,38.84,38.9,115800.0,34.7258,34.7884,34.7258,34.7794,115800.0
2013-01-16 12:30:00,38.89,38.95,38.86,38.91,152000.0,34.7705,34.8241,34.7437,34.7884,152000.0
2013-01-16 13:00:00,38.91,38.97,38.91,38.95,103800.0,34.7884,34.842,34.7884,34.8241,103800.0
2013-01-16 13:30:00,38.96,39.04,38.96,39.01,108000.0,34.8331,34.9046,34.8331,34.8778,108000.0
2013-01-16 14:00:00,39.01,39.06,38.98,39.04,79800.0,34.8778,34.9225,34.8509,34.9046,79800.0
2013-01-16 14:30:00,39.04,39.1,38.92,38.95,244000.0,34.9046,34.9582,34.7973,34.8241,244000.0
2013-01-16 15:00:00,38.96,38.99,38.92,38.97,251600.0,34.8331,34.8599,34.7973,34.842,251600.0
2013-01-16 15:30:00,38.97,39.02,38.96,39.0,501800.0,34.842,34.8867,34.8331,34.8688,501800.0
2013-01-17 09:30:00,38.99,39.26,38.95,39.26,295200.0,34.8599,35.1013,34.8241,35.1013,295200.0
2013-01-17 10:00:00,39.26,39.33,39.15,39.33,264000.0,35.1013,35.1639,35.0029,35.1639,264000.0
2013-01-17 10:30:00,39.32,39.33,39.18,39.2,99600.0,35.1549,35.1639,35.0298,35.0476,99600.0
2013-01-17 11:00:00,39.19,39.2,39.09,39.12,214000.0,35.0387,35.0476,34.9493,34.9761,214000.0
2013-01-17 11:30:00,39.11,39.24,39.1,39.2,260000.0,34.9672,35.0834,34.9582,35.0476,260000.0
2013-01-17 12:00:00,39.19,39.23,39.18,39.21,308400.0,35.0387,35.0745,35.0298,35.0566,308400.0
2013-01-17 12:30:00,39.2,39.22,39.18,39.2,196800.0,35.0476,35.0655,35.0298,35.0476,196800.0
2013-01-17 13:00:00,39.21,39.22,39.17,39.22,382000.0,35.0566,35.0655,35.0208,35.0655,382000.0
2013-01-17 13:30:00,39.22,39.29,39.19,39.29,332000.0,35.0655,35.1281,35.0387,35.1281,332000.0
2013-01-17 14:00:00,39.29,39.34,39.29,39.3,192800.0,35.1281,35.1728,35.1281,35.137,192800.0
2013-01-17 14:30:00,39.29,39.32,39.24,39.26,351200.0,35.1281,35.1549,35.0834,35.1013,351200.0
2013-01-17 15:00:00,39.26,39.3,39.22,39.28,826000.0,35.1013,35.137,35.0655,35.1192,826000.0
2013-01-17 15:30:00,39.28,39.33,39.25,39.27,1538800.0,35.1192,35.1639,35.0923,35.1102,1538800.0
2013-01-18 09:30:00,39.12,39.71,39.02,39.7,2803600.0,34.9761,35.5036,34.8867,35.4947,2803600.0
2013-01-18 10:00:00,39.7,39.72,39.6,39.65,520400.0,35.4947,35.5126,35.4053,35.45,520400.0
2013-01-18 10:30:00,39.64,39.66,39.43,39.6,778000.0,35.441,35.4589,35.2533,35.4053,778000.0
2013-01-18 11:00:00,39.6,39.69,39.58,39.66,560400.0,35.4053,35.4857,35.3874,35.4589,560400.0
2013-01-18 11:30:00,39.66,39.67,39.6,39.64,392800.0,35.4589,35.4678,35.4053,35.441,392800.0
2013-01-18 12:00:00,39.64,39.67,39.63,39.65,286400.0,35.441,35.4678,35.4321,35.45,286400.0
2013-01-18 12:30:00,39.65,39.67,39.63,39.63,824800.0,35.45,35.4678,35.4321,35.4321,824800.0
2013-01-18 13:00:00,39.63,39.71,39.63,39.67,510400.0,35.4321,35.5036,35.4321,35.4678,510400.0
2013-01-18 13:30:00,39.67,39.77,39.66,39.76,408800.0,35.4678,35.5573,35.4589,35.5483,408800.0
2013-01-18 14:00:00,39.76,39.76,39.65,39.67,831600.0,35.5483,35.5483,35.45,35.4678,831600.0
2013-01-18 14:30:00,39.67,39.7,39.65,39.67,477200.0,35.4678,35.4947,35.45,35.4678,477200.0
2013-01-18 15:00:00,39.67,39.7,39.65,39.68,497200.0,35.4678,35.4947,35.45,35.4768,497200.0
2013-01-18 15:30:00,39.67,39.68,39.62,39.66,2788800.0,35.4678,35.4768,35.4231,35.4589,2788800.0
2013-01-22 09:30:00,39.59,39.72,39.11,39.18,569400.0,35.3963,35.5126,34.9672,35.0298,569400.0
2013-01-22 10:00:00,39.16,39.18,39.03,39.04,292200.0,35.0119,35.0298,34.8956,34.9046,292200.0
2013-01-22 10:30:00,39.03,39.07,39.0,39.02,200800.0,34.8956,34.9314,34.8688,34.8867,200800.0
2013-01-22 11:00:00,39.02,39.09,38.97,39.08,300800.0,34.8867,34.9493,34.842,34.9403,300800.0
2013-01-22 11:30:00,39.09,39.12,38.98,39.03,257400.0,34.9493,34.9761,34.8509,34.8956,257400.0
2013-01-22 12:00:00,39.03,39.05,38.99,38.99,179600.0,34.8956,34.9135,34.8599,34.8599,179600.0
2013-01-22 12:30:00,39.0,39.02,38.88,38.88,271200.0,34.8688,34.8867,34.7615,34.7615,271200.0
2013-01-22 13:00:00,38.89,38.99,38.86,38.9,463200.0,34.7705,34.8599,34.7437,34.7794,463200.0
2013-01-22 13:30:00,38.91,38.93,38.88,38.9,256800.0,34.7884,34.8062,34.7615,34.7794,256800.0
2013-01-22 14:00:00,38.9,38.9,38.87,38.89,299200.0,34.7794,34.7794,34.7526,34.7705,299200.0
2013-01-22 14:30:00,38.89,38.97,38.89,38.94,258200.0,34.7705,34.842,34.7705,34.8152,258200.0
2013-01-22 15:00:00,38.94,39.06,38.93,39.03,298400.0,34.8152,34.9225,34.8062,34.8956,298400.0
2013-01-22 15:30:00,39.03,39.1,39.0,39.1,774600.0,34.8956,34.9582,34.8688,34.9582,774600.0
2013-01-23 09:30:00,39.29,39.46,38.99,38.99,337600.0,35.1281,35.2801,34.8599,34.8599,337600.0
2013-01-23 10:00:00,38.99,39.02,38.94,38.96,483200.0,34.8599,34.8867,34.8152,34.8331,483200.0
2013-01-23 10:30:00,38.97,38.97,38.86,38.88,268000.0,34.842,34.842,34.7437,34.7615,268000.0
2013-01-23 11:00:00,38.88,38.89,38.83,38.83,213000.0,34.7615,34.7705,34.7168,34.7168,213000.0
2013-01-23 11:30:00,38.83,38.89,38.83,38.86,230200.0,34.7168,34.7705,34.7168,34.7437,230200.0
2013-01-23 12:00:00,38.85,38.88,38.77,38.78,453800.0,34.7347,34.7615,34.6632,34.6721,453800.0
2013-01-23 12:30:00,38.77,38.79,38.68,38.74,254200.0,34.6632,34.6811,34.5827,34.6364,254200.0
2013-01-23 13:00:00,38.74,38.8,38.72,38.74,203000.0,34.6364,34.69,34.6185,34.6364,203000.0
2013-01-23 13:30:00,38.74,38.77,38.72,38.73,151600.0,34.6364,34.6632,34.6185,34.6274,151600.0
2013-01-23 14:00:00,38.73,38.81,38.72,38.76,237800.0,34.6274,34.6989,34.6185,34.6542,237800.0
2013-01-23 14:30:00,38.75,38.82,38.74,38.81,265800.0,34.6453,34.7079,34.6364,34.6989,265800.0
2013-01-23 15:00:00,38.81,38.91,38.8,38.85,225800.0,34.6989,34.7884,34.69,34.7347,225800.0
2013-01-23 15:30:00,38.85,38.9,38.82,38.88,497800.0,34.7347,34.7794,34.7079,34.7615,497800.0
2013-01-24 09:30:00,38.77,39.13,38.76,38.98,527400.0,34.6632,34.9851,34.6542,34.8509,527400.0
2013-01-24 10:00:00,38.98,39.08,38.91,38.96,500400.0,34.8509,34.9403,34.7884,34.8331,500400.0
2013-01-24 10:30:00,38.96,39.14,38.92,39.12,285000.0,34.8331,34.994,34.7973,34.9761,285000.0
2013-01-24 11:00:00,39.13,39.13,38.97,39.01,241000.0,34.9851,34.9851,34.842,34.8778,241000.0
2013-01-24 11:30:00,39.01,39.02,38.94,38.95,203000.0,34.8778,34.8867,34.8152,34.8241,203000.0
2013-01-24 12:00:00,38.94,38.95,38.81,38.82,176000.0,34.8152,34.8241,34.6989,34.7079,176000.0
2013-01-24 12:30:00,38.82,38.82,38.55,38.55,356600.0,34.7079,34.7079,34.4665,34.4665,356600.0
2013-01-24 13:00:00,38.56,38.79,38.56,38.76,341200.0,34.4754,34.6811,34.4754,34.6542,341200.0
2013-01-24 13:30:00,38.76,38.77,38.41,38.45,414000.0,34.6542,34.6632,34.3413,34.3771,414000.0
2013-01-24 14:00:00,38.46,38.51,38.41,38.48,352000.0,34.386,34.4307,34.3413,34.4039,352000.0
2013-01-24 14:30:00,38.48,38.53,38.43,38.43,376000.0,34.4039,34.4486,34.3592,34.3592,376000.0
2013-01-24 15:00:00,38.43,38.48,38.38,38.48,662600.0,34.3592,34.4039,34.3145,34.4039,662600.0
2013-01-24 15:30:00,38.49,38.51,38.42,38.46,989400.0,34.4128,34.4307,34.3503,34.386,989400.0
2013-01-25 09:30:00,38.74,38.75,38.39,38.59,668600.0,34.6364,34.6453,34.3234,34.5023,668600.0
2013-01-25 10:00:00,38.59,38.68,38.49,38.49,491200.0,34.5023,34.5827,34.4128,34.4128,491200.0
2013-01-25 10:30:00,38.49,38.65,38.47,38.59,362600.0,34.4128,34.5559,34.395,34.5023,362600.0
2013-01-25 11:00:00,38.6,38.84,38.6,38.68,337000.0,34.5112,34.7258,34.5112,34.5827,337000.0
2013-01-25 11:30:00,38.68,38.7,38.63,38.64,231800.0,34.5827,34.6006,34.538,34.547,231800.0
2013-01-25 12:00:00,38.65,38.7,38.58,38.64,204200.0,34.5559,34.6006,34.4933,34.547,204200.0
2013-01-25 12:30:00,38.65,38.68,38.58,38.6,171600.0,34.5559,34.5827,34.4933,34.5112,171600.0
2013-01-25 13:00:00,38.6,38.74,38.59,38.7,286200.0,34.5112,34.6364,34.5023,34.6006,286200.0
2013-01-25 13:30:00,38.7,38.95,38.7,38.79,424600.0,34.6006,34.8241,34.6006,34.6811,424600.0
2013-01-25 14:00:00,38.78,38.86,38.77,38.82,288600.0,34.6721,34.7437,34.6632,34.7079,288600.0
2013-01-25 14:30:00,38.82,38.93,38.81,38.82,297600.0,34.7079,34.8062,34.6989,34.7079,297600.0
2013-01-25 15:00:00,38.82,38.84,38.76,38.79,351800.0,34.7079,34.7258,34.6542,34.6811,351800.0
2013-01-25 15:30:00,38.79,38.83,38.7,38.82,602600.0,34.6811,34.7168,34.6006,34.7079,602600.0
2013-01-28 09:30:00,38.88,39.08,38.83,39.01,385600.0,34.7615,34.9403,34.7168,34.8778,385600.0
2013-01-28 10:00:00,39.01,39.08,38.88,38.98,266400.0,34.8778,34.9403,34.7615,34.8509,266400.0
2013-01-28 10:30:00,38.99,39.04,38.9,38.96,295600.0,34.8599,34.9046,34.7794,34.8331,295600.0
2013-01-28 11:00:00,38.97,39.01,38.9,38.98,124400.0,34.842,34.8778,34.7794,34.8509,124400.0
2013-01-28 11:30:00,38.98,39.05,38.96,38.96,128400.0,34.8509,34.9135,34.8331,34.8331,128400.0
2013-01-28 12:00:00,38.95,38.99,38.91,38.93,146800.0,34.8241,34.8599,34.7884,34.8062,146800.0
2013-01-28 12:30:00,38.93,38.99,38.91,38.98,95800.0,34.8062,34.8599,34.7884,34.8509,95800.0
2013-01-28 13:00:00,38.98,38.99,38.88,38.92,167200.0,34.8509,34.8599,34.7615,34.7973,167200.0
2013-01-28 13:30:00,38.91,39.04,38.91,39.04,306600.0,34.7884,34.9046,34.7884,34.9046,306600.0
2013-01-28 14:00:00,39.02,39.09,39.01,39.04,248800.0,34.8867,34.9493,34.8778,34.9046,248800.0
2013-01-28 14:30:00,39.04,39.05,38.97,38.98,156000.0,34.9046,34.9135,34.842,34.8509,156000.0
2013-01-28 15:00:00,38.98,38.99,38.82,38.87,510800.0,34.8509,34.8599,34.7079,34.7526,510800.0
2013-01-28 15:30:00,38.87,38.91,38.85,38.87,486800.0,34.7526,34.7884,34.7347,34.7526,486800.0
2013-01-29 09:30:00,38.79,38.81,38.51,38.68,236600.0,34.6811,34.6989,34.4307,34.5827,236600.0
2013-01-29 10:00:00,38.66,38.74,38.52,38.67,210800.0,34.5648,34.6364,34.4397,34.5738,210800.0
2013-01-29 10:30:00,38.66,38.72,38.6,38.66,115200.0,34.5648,34.6185,34.5112,34.5648,115200.0
2013-01-29 11:00:00,38.67,38.79,38.64,38.78,168800.0,34.5738,34.6811,34.547,34.6721,168800.0
2013-01-29 11:30:00,38.79,38.85,38.77,38.78,99800.0,34.6811,34.7347,34.6632,34.6721,99800.0
2013-01-29 12:00:00,38.79,38.79,38.73,38.74,74400.0,34.6811,34.6811,34.6274,34.6364,74400.0
2013-01-29 12:30:00,38.74,38.83,38.74,38.81,131000.0,34.6364,34.7168,34.6364,34.6989,131000.0
2013-01-29 13:00:00,38.82,38.85,38.77,38.79,100800.0,34.7079,34.7347,34.6632,34.6811,100800.0
2013-01-29 13:30:00,38.78,38.82,38.73,38.76,151600.0,34.6721,34.7079,34.6274,34.6542,151600.0
2013-01-29 14:00:00,38.76,38.84,38.76,38.8,154600.0,34.6542,34.7258,34.6542,34.69,154600.0
2013-01-29 14:30:00,38.8,38.83,38.77,38.8,124400.0,34.69,34.7168,34.6632,34.69,124400.0
2013-01-29 15:00:00,38.8,38.98,38.78,38.95,399600.0,34.69,34.8509,34.6721,34.8241,399600.0
2013-01-29 15:30:00,38.94,38.99,38.93,38.95,559200.0,34.8152,34.8599,34.8062,34.8241,559200.0
2013-01-30 09:30:00,38.92,39.09,38.73,39.01,408800.0,34.7973,34.9493,34.6274,34.8778,408800.0
2013-01-30 10:00:00,38.99,38.99,38.77,38.9,233200.0,34.8599,34.8599,34.6632,34.7794,233200.0
2013-01-30 10:30:00,38.87,38.9,38.74,38.88,209600.0,34.7526,34.7794,34.6364,34.7615,209600.0
2013-01-30 11:00:00,38.88,38.99,38.88,38.96,147200.0,34.7615,34.8599,34.7615,34.8331,147200.0
2013-01-30 11:30:00,38.96,39.12,38.95,39.07,221600.0,34.8331,34.9761,34.8241,34.9314,221600.0
2013-01-30 12:00:00,39.07,39.09,38.97,39.0,289600.0,34.9314,34.9493,34.842,34.8688,289600.0
2013-01-30 12:30:00,39.0,39.13,38.99,39.13,422000.0,34.8688,34.9851,34.8599,34.9851,422000.0
2013-01-30 13:00:00,39.13,39.13,38.97,39.07,846800.0,34.9851,34.9851,34.842,34.9314,846800.0
2013-01-30 13:30:00,39.07,39.19,39.06,39.09,401600.0,34.9314,35.0387,34.9225,34.9493,401600.0
2013-01-30 14:00:00,39.08,39.13,39.0,39.07,568400.0,34.9403,34.9851,34.8688,34.9314,568400.0
2013-01-30 14:30:00,39.06,39.1,39.01,39.05,272800.0,34.9225,34.9582,34.8778,34.9135,272800.0
2013-01-30 15:00:00,39.04,39.08,38.91,38.93,369600.0,34.9046,34.9403,34.7884,34.8062,369600.0
2013-01-30 15:30:00,38.93,39.03,38.87,39.02,984800.0,34.8062,34.8956,34.7526,34.8867,984800.0
2013-01-31 09:30:00,38.96,39.1,38.75,39.0,482000.0,34.8331,34.9582,34.6453,34.8688,482000.0
2013-01-31 10:00:00,38.99,39.01,38.89,38.9,342400.0,34.8599,34.8778,34.7705,34.7794,342400.0
2013-01-31 10:30:00,38.91,39.09,38.88,39.02,339200.0,34.7884,34.9493,34.7615,34.8867,339200.0
2013-01-31 11:00:00,39.02,39.02,38.91,38.98,281200.0,34.8867,34.8867,34.7884,34.8509,281200.0
2013-01-31 11:30:00,38.98,39.02,38.92,38.99,279200.0,34.8509,34.8867,34.7973,34.8599,279200.0
2013-01-31 12:00:00,38.99,39.1,38.99,39.07,272800.0,34.8599,34.9582,34.8599,34.9314,272800.0
2013-01-31 12:30:00,39.08,39.22,39.05,39.18,189600.0,34.9403,35.0655,34.9135,35.0298,189600.0
2013-01-31 13:00:00,39.17,39.18,39.08,39.1,144000.0,35.0208,35.0298,34.9403,34.9582,144000.0
2013-01-31 13:30:00,39.1,39.21,39.1,39.2,160400.0,34.9582,35.0566,34.9582,35.0476,160400.0
2013-01-31 14:00:00,39.2,39.2,39.09,39.17,474400.0,35.0476,35.0476,34.9493,35.0208,474400.0
2013-01-31 14:30:00,39.18,39.27,39.17,39.24,376000.0,35.0298,35.1102,35.0208,35.0834,376000.0
2013-01-31 15:00:00,39.24,39.24,39.14,39.17,603600.0,35.0834,35.0834,34.994,35.0208,603600.0
2013-01-31 15:30:00,39.17,39.22,39.06,39.1,1384800.0,35.0208,35.0655,34.9225,34.9582,1384800.0
2013-02-01 09:30:00,39.48,39.48,39.05,39.26,546600.0,35.298,35.298,34.9135,35.1013,546600.0
2013-02-01 10:00:00,39.29,39.42,39.22,39.27,270000.0,35.1281,35.2443,35.0655,35.1102,270000.0
2013-02-01 10:30:00,39.27,39.3,39.12,39.27,164000.0,35.1102,35.137,34.9761,35.1102,164000.0
2013-02-01 11:00:00,39.27,39.35,39.27,39.3,145000.0,35.1102,35.1817,35.1102,35.137,145000.0
2013-02-01 11:30:00,39.3,39.42,39.27,39.38,210000.0,35.137,35.2443,35.1102,35.2086,210000.0
2013-02-01 12:00:00,39.38,39.42,39.35,39.37,68600.0,35.2086,35.2443,35.1817,35.1996,68600.0
2013-02-01 12:30:00,39.38,39.45,39.37,39.41,65400.0,35.2086,35.2712,35.1996,35.2354,65400.0
2013-02-01 13:00:00,39.41,39.49,39.41,39.49,174000.0,35.2354,35.3069,35.2354,35.3069,174000.0
2013-02-01 13:30:00,39.49,39.5,39.46,39.48,166800.0,35.3069,35.3159,35.2801,35.298,166800.0
2013-02-01 14:00:00,39.48,39.49,39.44,39.49,117800.0,35.298,35.3069,35.2622,35.3069,117800.0
2013-02-01 14:30:00,39.49,39.52,39.46,39.49,186600.0,35.3069,35.3337,35.2801,35.3069,186600.0
2013-02-01 15:00:00,39.48,39.49,39.39,39.41,224400.0,35.298,35.3069,35.2175,35.2354,224400.0
2013-02-01 15:30:00,39.41,39.52,39.4,39.49,513800.0,35.2354,35.3337,35.2265,35.3069,513800.0
2013-02-04 09:30:00,39.45,39.49,39.17,39.45,333400.0,35.2712,35.3069,35.0208,35.2712,333400.0
2013-02-04 10:00:00,39.45,39.51,39.38,39.43,169600.0,35.2712,35.3248,35.2086,35.2533,169600.0
2013-02-04 10:30:00,39.42,39.44,39.32,39.35,230200.0,35.2443,35.2622,35.1549,35.1817,230200.0
2013-02-04 11:00:00,39.35,39.4,39.3,39.34,208600.0,35.1817,35.2265,35.137,35.1728,208600.0
2013-02-04 11:30:00,39.33,39.33,39.13,39.17,247600.0,35.1639,35.1639,34.9851,35.0208,247600.0
2013-02-04 12:00:00,39.17,39.21,39.1,39.12,138800.0,35.0208,35.0566,34.9582,34.9761,138800.0
2013-02-04 12:30:00,39.12,39.2,39.1,39.13,172600.0,34.9761,35.0476,34.9582,34.9851,172600.0
2013-02-04 13:00:00,39.13,39.22,39.1,39.1,213000.0,34.9851,35.0655,34.9582,34.9582,213000.0
2013-02-04 13:30:00,39.09,39.12,38.98,39.05,159200.0,34.9493,34.9761,34.8509,34.9135,159200.0
2013-02-04 14:00:00,39.05,39.06,38.96,39.01,213400.0,34.9135,34.9225,34.8331,34.8778,213400.0
2013-02-04 14:30:00,39.01,39.05,38.97,39.01,189400.0,34.8778,34.9135,34.842,34.8778,189400.0
2013-02-04 15:00:00,39.02,39.04,38.95,39.02,206000.0,34.8867,34.9046,34.8241,34.8867,206000.0
2013-02-04 15:30:00,39.02,39.02,38.88,38.88,532000.0,34.8867,34.8867,34.7615,34.7615,532000.0
2013-02-05 09:30:00,38.97,38.98,38.6,38.81,654200.0,34.842,34.8509,34.5112,34.6989,654200.0
2013-02-05 10:00:00,38.82,38.88,38.71,38.82,322600.0,34.7079,34.7615,34.6095,34.7079,322600.0
2013-02-05 10:30:00,38.83,39.06,38.79,38.94,374800.0,34.7168,34.9225,34.6811,34.8152,374800.0
2013-02-05 11:00:00,38.94,39.04,38.92,38.97,200800.0,34.8152,34.9046,34.7973,34.842,200800.0
2013-02-05 11:30:00,38.97,38.99,38.84,38.95,300600.0,34.842,34.8599,34.7258,34.8241,300600.0
2013-02-05 12:00:00,38.95,39.04,38.92,39.0,380800.0,34.8241,34.9046,34.7973,34.8688,380800.0
2013-02-05 12:30:00,39.0,39.05,39.0,39.04,184400.0,34.8688,34.9135,34.8688,34.9046,184400.0
2013-02-05 13:00:00,39.04,39.22,39.04,39.2,450200.0,34.9046,35.0655,34.9046,35.0476,450200.0
2013-02-05 13:30:00,39.19,39.26,39.16,39.16,292000.0,35.0387,35.1013,35.0119,35.0119,292000.0
2013-02-05 14:00:00,39.16,39.19,39.11,39.11,295400.0,35.0119,35.0387,34.9672,34.9672,295400.0
2013-02-05 14:30:00,39.12,39.13,39.08,39.13,337600.0,34.9761,34.9851,34.9403,34.9851,337600.0
2013-02-05 15:00:00,39.13,39.19,39.12,39.13,290800.0,34.9851,35.0387,34.9761,34.9851,290800.0
2013-02-05 15:30:00,39.14,39.2,39.1,39.16,917400.0,34.994,35.0476,34.9582,35.0119,917400.0
2013-02-06 09:30:00,38.87,39.0,38.7,38.85,499600.0,34.7526,34.8688,34.6006,34.7347,499600.0
2013-02-06 10:00:00,38.85,38.92,38.72,38.78,433600.0,34.7347,34.7973,34.6185,34.6721,433600.0
2013-02-06 10:30:00,38.78,38.84,38.71,38.76,281400.0,34.6721,34.7258,34.6095,34.6542,281400.0
2013-02-06 11:00:00,38.76,38.82,38.74,38.8,237600.0,34.6542,34.7079,34.6364,34.69,237600.0
2013-02-06 11:30:00,38.8,38.82,38.69,38.72,244800.0,34.69,34.7079,34.5917,34.6185,244800.0
2013-02-06 12:00:00,38.73,38.73,38.68,38.69,318200.0,34.6274,34.6274,34.5827,34.5917,318200.0
2013-02-06 12:30:00,38.69,38.73,38.6,38.62,294200.0,34.5917,34.6274,34.5112,34.5291,294200.0
2013-02-06 13:00:00,38.62,38.63,38.48,38.48,387800.0,34.5291,34.538,34.4039,34.4039,387800.0
2013-02-06 13:30:00,38.48,38.49,38.38,38.38,371800.0,34.4039,34.4128,34.3145,34.3145,371800.0
2013-02-06 14:00:00,38.38,38.42,38.21,38.29,549800.0,34.3145,34.3503,34.1625,34.234,549800.0
2013-02-06 14:30:00,38.3,38.41,38.27,38.29,439400.0,34.243,34.3413,34.2161,34.234,439400.0
2013-02-06 15:00:00,38.3,38.38,38.05,38.06,976400.0,34.243,34.3145,34.0195,34.0284,976400.0
2013-02-06 15:30:00,38.06,38.17,37.9,38.13,1970000.0,34.0284,34.1267,33.8853,34.091,1970000.0
2013-02-07 09:30:00,38.37,38.75,37.63,38.33,2697600.0,34.3056,34.6453,33.6439,34.2698,2697600.0
2013-02-07 10:00:00,38.34,38.66,38.28,38.45,953000.0,34.2787,34.5648,34.2251,34.3771,953000.0
2013-02-07 10:30:00,38.44,38.7,38.42,38.56,528000.0,34.3681,34.6006,34.3503,34.4754,528000.0
2013-02-07 11:00:00,38.56,39.14,38.56,39.08,912600.0,34.4754,34.994,34.4754,34.9403,912600.0
2013-02-07 11:30:00,39.08,39.1,38.73,38.76,429800.0,34.9403,34.9582,34.6274,34.6542,429800.0
2013-02-07 12:00:00,38.75,38.97,38.66,38.94,360400.0,34.6453,34.842,34.5648,34.8152,360400.0
2013-02-07 12:30:00,38.94,39.06,38.94,38.99,253600.0,34.8152,34.9225,34.8152,34.8599,253600.0
2013-02-07 13:00:00,38.98,39.02,38.91,38.95,232000.0,34.8509,34.8867,34.7884,34.8241,232000.0
2013-02-07 13:30:00,38.95,39.2,38.93,39.17,566000.0,34.8241,35.0476,34.8062,35.0208,566000.0
2013-02-07 14:00:00,39.16,39.32,39.12,39.21,547600.0,35.0119,35.1549,34.9761,35.0566,547600.0
2013-02-07 14:30:00,39.22,39.22,39.08,39.14,384800.0,35.0655,35.0655,34.9403,34.994,384800.0
2013-02-07 15:00:00,39.13,39.16,39.06,39.08,413000.0,34.9851,35.0119,34.9225,34.9403,413000.0
2013-02-07 15:30:00,39.07,39.27,38.98,39.24,1055800.0,34.9314,35.1102,34.8509,35.0834,1055800.0
2013-02-08 09:30:00,39.49,39.49,39.05,39.24,589600.0,35.3069,35.3069,34.9135,35.0834,589600.0
2013-02-08 10:00:00,39.26,39.62,39.26,39.4,533200.0,35.1013,35.4231,35.1013,35.2265,533200.0
2013-02-08 10:30:00,39.38,39.51,39.35,39.48,145600.0,35.2086,35.3248,35.1817,35.298,145600.0
2013-02-08 11:00:00,39.47,39.49,39.38,39.4,220800.0,35.289,35.3069,35.2086,35.2265,220800.0
2013-02-08 11:30:00,39.41,39.46,39.3,39.46,157000.0,35.2354,35.2801,35.137,35.2801,157000.0
2013-02-08 12:00:00,39.46,39.51,39.38,39.39,319800.0,35.2801,35.3248,35.2086,35.2175,319800.0
2013-02-08 12:30:00,39.4,39.42,39.27,39.3,129400.0,35.2265,35.2443,35.1102,35.137,129400.0
2013-02-08 13:00:00,39.31,39.38,39.3,39.33,245400.0,35.146,35.2086,35.137,35.1639,245400.0
2013-02-08 13:30:00,39.33,39.42,39.24,39.4,389200.0,35.1639,35.2443,35.0834,35.2265,389200.0
2013-02-08 14:00:00,39.4,39.44,39.33,39.33,240600.0,35.2265,35.2622,35.1639,35.1639,240600.0
2013-02-08 14:30:00,39.32,39.38,39.3,39.35,192800.0,35.1549,35.2086,35.137,35.1817,192800.0
2013-02-08 15:00:00,39.35,39.38,39.33,39.35,227000.0,35.1817,35.2086,35.1639,35.1817,227000.0
2013-02-08 15:30:00,39.35,39.38,39.31,39.36,660800.0,35.1817,35.2086,35.146,35.1907,660800.0
2013-02-11 09:30:00,39.27,39.33,38.83,38.87,510200.0,35.1102,35.1639,34.7168,34.7526,510200.0
2013-02-11 10:00:00,38.88,38.95,38.85,38.87,224400.0,34.7615,34.8241,34.7347,34.7526,224400.0
2013-02-11 10:30:00,38.87,38.92,38.76,38.77,214400.0,34.7526,34.7973,34.6542,34.6632,214400.0
2013-02-11 11:00:00,38.77,38.92,38.75,38.86,156800.0,34.6632,34.7973,34.6453,34.7437,156800.0
2013-02-11 11:30:00,38.85,38.88,38.76,38.79,77200.0,34.7347,34.7615,34.6542,34.6811,77200.0
2013-02-11 12:00:00,38.8,38.81,38.68,38.74,125800.0,34.69,34.6989,34.5827,34.6364,125800.0
2013-02-11 12:30:00,38.73,38.74,38.63,38.66,124400.0,34.6274,34.6364,34.538,34.5648,124400.0
2013-02-11 13:00:00,38.66,38.69,38.55,38.6,150200.0,34.5648,34.5917,34.4665,34.5112,150200.0
2013-02-11 13:30:00,38.6,38.63,38.57,38.59,128800.0,34.5112,34.538,34.4844,34.5023,128800.0
2013-02-11 14:00:00,38.59,38.6,38.54,38.57,229800.0,34.5023,34.5112,34.4575,34.4844,229800.0
2013-02-11 14:30:00,38.58,38.63,38.56,38.57,97400.0,34.4933,34.538,34.4754,34.4844,97400.0
2013-02-11 15:00:00,38.58,38.61,38.54,38.55,179000.0,34.4933,34.5201,34.4575,34.4665,179000.0
2013-02-11 15:30:00,38.54,38.6,38.49,38.56,662600.0,34.4575,34.5112,34.4128,34.4754,662600.0
2013-02-12 09:30:00,38.56,38.58,38.35,38.49,363200.0,34.4754,34.4933,34.2877,34.4128,363200.0
2013-02-12 10:00:00,38.49,38.5,38.33,38.34,196200.0,34.4128,34.4218,34.2698,34.2787,196200.0
2013-02-12 10:30:00,38.34,38.37,38.25,38.37,134800.0,34.2787,34.3056,34.1983,34.3056,134800.0
2013-02-12 11:00:00,38.35,38.38,38.29,38.34,151000.0,34.2877,34.3145,34.234,34.2787,151000.0
2013-02-12 11:30:00,38.34,38.42,38.31,38.42,134000.0,34.2787,34.3503,34.2519,34.3503,134000.0
2013-02-12 12:00:00,38.42,38.44,38.33,38.34,322000.0,34.3503,34.3681,34.2698,34.2787,322000.0
2013-02-12 12:30:00,38.34,38.42,38.33,38.41,76200.0,34.2787,34.3503,34.2698,34.3413,76200.0
2013-02-12 13:00:00,38.41,38.43,38.38,38.42,149200.0,34.3413,34.3592,34.3145,34.3503,149200.0
2013-02-12 13:30:00,38.43,38.45,38.36,38.38,125600.0,34.3592,34.3771,34.2966,34.3145,125600.0
2013-02-12 14:00:00,38.4,38.4,38.34,38.38,169000.0,34.3324,34.3324,34.2787,34.3145,169000.0
2013-02-12 14:30:00,38.37,38.4,38.34,38.38,93600.0,34.3056,34.3324,34.2787,34.3145,93600.0
2013-02-12 15:00:00,38.37,38.39,38.34,38.37,138600.0,34.3056,34.3234,34.2787,34.3056,138600.0
2013-02-12 15:30:00,38.38,38.39,38.29,38.3,743800.0,34.3145,34.3234,34.234,34.243,743800.0
2013-02-13 09:30:00,38.24,38.43,38.12,38.21,355800.0,34.1893,34.3592,34.082,34.1625,355800.0
2013-02-13 10:00:00,38.22,38.3,38.19,38.2,263200.0,34.1714,34.243,34.1446,34.1536,263200.0
2013-02-13 10:30:00,38.2,38.24,38.08,38.19,159800.0,34.1536,34.1893,34.0463,34.1446,159800.0
2013-02-13 11:00:00,38.2,38.2,37.97,37.97,275200.0,34.1536,34.1536,33.9479,33.9479,275200.0
2013-02-13 11:30:00,37.96,38.08,37.95,38.03,205200.0,33.939,34.0463,33.93,34.0016,205200.0
2013-02-13 12:00:00,38.04,38.1,38.03,38.07,93600.0,34.0105,34.0642,34.0016,34.0373,93600.0
2013-02-13 12:30:00,38.07,38.16,38.06,38.08,154400.0,34.0373,34.1178,34.0284,34.0463,154400.0
2013-02-13 13:00:00,38.08,38.15,38.06,38.15,158200.0,34.0463,34.1089,34.0284,34.1089,158200.0
2013-02-13 13:30:00,38.14,38.24,38.13,38.23,182000.0,34.0999,34.1893,34.091,34.1804,182000.0
2013-02-13 14:00:00,38.24,38.24,38.15,38.18,95000.0,34.1893,34.1893,34.1089,34.1357,95000.0
2013-02-13 14:30:00,38.18,38.18,38.06,38.12,114200.0,34.1357,34.1357,34.0284,34.082,114200.0
2013-02-13 15:00:00,38.12,38.2,38.1,38.17,204000.0,34.082,34.1536,34.0642,34.1267,204000.0
2013-02-13 15:30:00,38.17,38.21,38.11,38.16,627400.0,34.1267,34.1625,34.0731,34.1178,627400.0
2013-02-14 09:30:00,38.1,38.22,37.93,38.11,198400.0,34.0642,34.1714,33.9122,34.0731,198400.0
2013-02-14 10:00:00,38.11,38.15,38.0,38.05,144000.0,34.0731,34.1089,33.9747,34.0195,144000.0
2013-02-14 10:30:00,38.04,38.07,38.0,38.06,233000.0,34.0105,34.0373,33.9747,34.0284,233000.0
2013-02-14 11:00:00,38.06,38.1,38.02,38.02,213400.0,34.0284,34.0642,33.9926,33.9926,213400.0
2013-02-14 11:30:00,38.02,38.1,38.02,38.07,110200.0,33.9926,34.0642,33.9926,34.0373,110200.0
2013-02-14 12:00:00,38.08,38.12,38.02,38.07,190200.0,34.0463,34.082,33.9926,34.0373,190200.0
2013-02-14 12:30:00,38.07,38.09,38.05,38.07,134200.0,34.0373,34.0552,34.0195,34.0373,134200.0
2013-02-14 13:00:00,38.08,38.1,38.05,38.06,122800.0,34.0463,34.0642,34.0195,34.0284,122800.0
2013-02-14 13:30:00,38.05,38.09,38.04,38.07,166600.0,34.0195,34.0552,34.0105,34.0373,166600.0
2013-02-14 14:00:00,38.06,38.09,38.05,38.07,147200.0,34.0284,34.0552,34.0195,34.0373,147200.0
2013-02-14 14:30:00,38.07,38.08,38.06,38.07,106000.0,34.0373,34.0463,34.0284,34.0373,106000.0
2013-02-14 15:00:00,38.07,38.14,38.07,38.1,220000.0,34.0373,34.0999,34.0373,34.0642,220000.0
2013-02-14 15:30:00,38.11,38.17,38.07,38.09,453800.0,34.0731,34.1267,34.0373,34.0552,453800.0
2013-02-15 09:30:00,38.12,38.42,38.01,38.33,735200.0,34.082,34.3503,33.9837,34.2698,735200.0
2013-02-15 10:00:00,38.34,38.55,38.33,38.52,435200.0,34.2787,34.4665,34.2698,34.4397,435200.0
2013-02-15 10:30:00,38.52,38.62,38.51,38.62,131800.0,34.4397,34.5291,34.4307,34.5291,131800.0
2013-02-15 11:00:00,38.61,38.61,38.5,38.52,121800.0,34.5201,34.5201,34.4218,34.4397,121800.0
2013-02-15 11:30:00,38.52,38.52,38.4,38.42,152800.0,34.4397,34.4397,34.3324,34.3503,152800.0
2013-02-15 12:00:00,38.42,38.42,38.3,38.34,134000.0,34.3503,34.3503,34.243,34.2787,134000.0
2013-02-15 12:30:00,38.34,38.35,38.31,38.33,58600.0,34.2787,34.2877,34.2519,34.2698,58600.0
2013-02-15 13:00:00,38.34,38.39,38.27,38.29,128600.0,34.2787,34.3234,34.2161,34.234,128600.0
2013-02-15 13:30:00,38.29,38.4,38.29,38.4,78400.0,34.234,34.3324,34.234,34.3324,78400.0
2013-02-15 14:00:00,38.4,38.43,38.33,38.35,439800.0,34.3324,34.3592,34.2698,34.2877,439800.0
2013-02-15 14:30:00,38.35,38.38,38.27,38.33,284000.0,34.2877,34.3145,34.2161,34.2698,284000.0
2013-02-15 15:00:00,38.32,38.38,38.31,38.35,314600.0,34.2609,34.3145,34.2519,34.2877,314600.0
2013-02-15 15:30:00,38.35,38.47,38.34,38.44,432800.0,34.2877,34.395,34.2787,34.3681,432800.0
2013-02-19 09:30:00,38.48,38.59,38.3,38.52,388800.0,34.4039,34.5023,34.243,34.4397,388800.0
2013-02-19 10:00:00,38.52,38.8,38.51,38.79,268800.0,34.4397,34.69,34.4307,34.6811,268800.0
2013-02-19 10:30:00,38.8,38.84,38.75,38.81,139600.0,34.69,34.7258,34.6453,34.6989,139600.0
2013-02-19 11:00:00,38.81,38.97,38.77,38.96,202000.0,34.6989,34.842,34.6632,34.8331,202000.0
2013-02-19 11:30:00,38.96,38.99,38.86,38.98,254400.0,34.8331,34.8599,34.7437,34.8509,254400.0
2013-02-19 12:00:00,38.99,38.99,38.93,38.94,304800.0,34.8599,34.8599,34.8062,34.8152,304800.0
2013-02-19 12:30:00,38.95,39.07,38.95,39.06,171600.0,34.8241,34.9314,34.8241,34.9225,171600.0
2013-02-19 13:00:00,39.05,39.07,39.01,39.03,88200.0,34.9135,34.9314,34.8778,34.8956,88200.0
2013-02-19 13:30:00,39.02,39.05,38.94,38.95,126000.0,34.8867,34.9135,34.8152,34.8241,126000.0
2013-02-19 14:00:00,38.96,39.02,38.96,38.99,202400.0,34.8331,34.8867,34.8331,34.8599,202400.0
2013-02-19 14:30:00,38.99,39.18,38.99,39.14,270400.0,34.8599,35.0298,34.8599,34.994,270400.0
2013-02-19 15:00:00,39.15,39.22,39.1,39.19,270000.0,35.0029,35.0655,34.9582,35.0387,270000.0
2013-02-19 15:30:00,39.19,39.23,39.16,39.17,545600.0,35.0387,35.0745,35.0119,35.0208,545600.0
2013-02-20 09:30:00,39.12,39.12,38.79,38.85,444200.0,34.9761,34.9761,34.6811,34.7347,444200.0
2013-02-20 10:00:00,38.85,38.94,38.81,38.93,561200.0,34.7347,34.8152,34.6989,34.8062,561200.0
2013-02-20 10:30:00,38.92,39.0,38.88,38.99,237000.0,34.7973,34.8688,34.7615,34.8599,237000.0
2013-02-20 11:00:00,38.99,38.99,38.77,38.77,150600.0,34.8599,34.8599,34.6632,34.6632,150600.0
2013-02-20 11:30:00,38.77,38.78,38.59,38.6,209200.0,34.6632,34.6721,34.5023,34.5112,209200.0
2013-02-20 12:00:00,38.6,38.81,38.6,38.77,118400.0,34.5112,34.6989,34.5112,34.6632,118400.0
2013-02-20 12:30:00,38.76,38.77,38.65,38.72,163800.0,34.6542,34.6632,34.5559,34.6185,163800.0
2013-02-20 13:00:00,38.72,38.79,38.69,38.73,115400.0,34.6185,34.6811,34.5917,34.6274,115400.0
2013-02-20 13:30:00,38.74,38.74,38.67,38.7,74200.0,34.6364,34.6364,34.5738,34.6006,74200.0
2013-02-20 14:00:00,38.69,38.79,38.66,38.77,134200.0,34.5917,34.6811,34.5648,34.6632,134200.0
2013-02-20 14:30:00,38.77,38.78,38.6,38.62,104600.0,34.6632,34.6721,34.5112,34.5291,104600.0
2013-02-20 15:00:00,38.63,38.63,38.52,38.56,188400.0,34.538,34.538,34.4397,34.4754,188400.0
2013-02-20 15:30:00,38.56,38.62,38.52,38.52,313000.0,34.4754,34.5291,34.4397,34.4397,313000.0
2013-02-21 09:30:00,38.4,38.5,37.94,38.09,238200.0,34.3324,34.4218,33.9211,34.0552,238200.0
2013-02-21 10:00:00,38.05,38.06,37.91,38.05,280800.0,34.0195,34.0284,33.8943,34.0195,280800.0
2013-02-21 10:30:00,38.05,38.05,37.85,37.88,283000.0,34.0195,34.0195,33.8406,33.8675,283000.0
2013-02-21 11:00:00,37.9,37.95,37.77,37.81,131600.0,33.8853,33.93,33.7691,33.8049,131600.0
2013-02-21 11:30:00,37.82,37.89,37.74,37.81,96600.0,33.8138,33.8764,33.7423,33.8049,96600.0
2013-02-21 12:00:00,37.81,37.81,37.67,37.76,159400.0,33.8049,33.8049,33.6797,33.7602,159400.0
2013-02-21 12:30:00,37.76,37.85,37.67,37.84,217400.0,33.7602,33.8406,33.6797,33.8317,217400.0
2013-02-21 13:00:00,37.82,37.85,37.77,37.79,194200.0,33.8138,33.8406,33.7691,33.787,194200.0
2013-02-21 13:30:00,37.79,37.82,37.74,37.78,69800.0,33.787,33.8138,33.7423,33.7781,69800.0
2013-02-21 14:00:00,37.79,37.79,37.62,37.66,156800.0,33.787,33.787,33.635,33.6708,156800.0
2013-02-21 14:30:00,37.65,37.74,37.65,37.73,283000.0,33.6618,33.7423,33.6618,33.7333,283000.0
2013-02-21 15:00:00,37.73,37.79,37.65,37.67,428600.0,33.7333,33.787,33.6618,33.6797,428600.0
2013-02-21 15:30:00,37.68,37.74,37.57,37.59,519200.0,33.6886,33.7423,33.5903,33.6082,519200.0
2013-02-22 09:30:00,37.74,37.96,37.7,37.86,288200.0,33.7423,33.939,33.7065,33.8496,288200.0
2013-02-22 10:00:00,37.87,38.0,37.8,37.96,277400.0,33.8585,33.9747,33.7959,33.939,277400.0
2013-02-22 10:30:00,37.97,38.02,37.92,37.94,169200.0,33.9479,33.9926,33.9032,33.9211,169200.0
2013-02-22 11:00:00,37.94,37.98,37.88,37.95,182800.0,33.9211,33.9569,33.8675,33.93,182800.0
2013-02-22 11:30:00,37.95,38.04,37.93,37.99,187400.0,33.93,34.0105,33.9122,33.9658,187400.0
2013-02-22 12:00:00,37.99,38.02,37.92,37.93,189400.0,33.9658,33.9926,33.9032,33.9122,189400.0
2013-02-22 12:30:00,37.93,38.08,37.93,38.07,120400.0,33.9122,34.0463,33.9122,34.0373,120400.0
2013-02-22 13:00:00,38.07,38.08,37.98,38.0,118600.0,34.0373,34.0463,33.9569,33.9747,118600.0
2013-02-22 13:30:00,38.0,38.1,37.99,38.1,141800.0,33.9747,34.0642,33.9658,34.0642,141800.0
2013-02-22 14:00:00,38.1,38.11,38.01,38.07,203000.0,34.0642,34.0731,33.9837,34.0373,203000.0
2013-02-22 14:30:00,38.08,38.09,38.02,38.05,158600.0,34.0463,34.0552,33.9926,34.0195,158600.0
2013-02-22 15:00:00,38.05,38.1,38.05,38.08,209400.0,34.0195,34.0642,34.0195,34.0463,209400.0
2013-02-22 15:30:00,38.08,38.22,38.05,38.17,489000.0,34.0463,34.1714,34.0195,34.1267,489000.0
2013-02-25 09:30:00,38.44,38.74,38.33,38.56,716400.0,34.3681,34.6364,34.2698,34.4754,716400.0
2013-02-25 10:00:00,38.57,38.8,38.51,38.55,545200.0,34.4844,34.69,34.4307,34.4665,545200.0
2013-02-25 10:30:00,38.52,38.68,38.5,38.54,449200.0,34.4397,34.5827,34.4218,34.4575,449200.0
2013-02-25 11:00:00,38.54,38.65,38.49,38.6,272000.0,34.4575,34.5559,34.4128,34.5112,272000.0
2013-02-25 11:30:00,38.6,38.62,38.49,38.51,440800.0,34.5112,34.5291,34.4128,34.4307,440800.0
2013-02-25 12:00:00,38.51,38.63,38.48,38.63,386800.0,34.4307,34.538,34.4039,34.538,386800.0
2013-02-25 12:30:00,38.62,38.72,38.56,38.61,293600.0,34.5291,34.6185,34.4754,34.5201,293600.0
2013-02-25 13:00:00,38.62,38.66,38.45,38.5,270400.0,34.5291,34.5648,34.3771,34.4218,270400.0
2013-02-25 13:30:00,38.5,38.5,38.27,38.27,295200.0,34.4218,34.4218,34.2161,34.2161,295200.0
2013-02-25 14:00:00,38.28,38.28,38.13,38.23,340000.0,34.2251,34.2251,34.091,34.1804,340000.0
2013-02-25 14:30:00,38.23,38.29,38.17,38.27,617200.0,34.1804,34.234,34.1267,34.2161,617200.0
2013-02-25 15:00:00,38.28,38.32,38.07,38.07,531200.0,34.2251,34.2609,34.0373,34.0373,531200.0
2013-02-25 15:30:00,38.08,38.08,37.73,37.75,1345200.0,34.0463,34.0463,33.7333,33.7512,1345200.0
2013-02-26 09:30:00,37.79,38.02,37.72,38.02,429200.0,33.787,33.9926,33.7244,33.9926,429200.0
2013-02-26 10:00:00,38.02,38.13,37.72,37.73,195600.0,33.9926,34.091,33.7244,33.7333,195600.0
2013-02-26 10:30:00,37.72,37.94,37.66,37.88,198600.0,33.7244,33.9211,33.6708,33.8675,198600.0
2013-02-26 11:00:00,37.88,37.91,37.72,37.76,231200.0,33.8675,33.8943,33.7244,33.7602,231200.0
2013-02-26 11:30:00,37.77,37.84,37.63,37.71,112600.0,33.7691,33.8317,33.6439,33.7155,112600.0
2013-02-26 12:00:00,37.71,37.84,37.64,37.83,182600.0,33.7155,33.8317,33.6529,33.8228,182600.0
2013-02-26 12:30:00,37.83,37.93,37.79,37.9,125800.0,33.8228,33.9122,33.787,33.8853,125800.0
2013-02-26 13:00:00,37.9,37.96,37.82,37.84,114000.0,33.8853,33.939,33.8138,33.8317,114000.0
2013-02-26 13:30:00,37.85,38.01,37.83,37.94,118000.0,33.8406,33.9837,33.8228,33.9211,118000.0
2013-02-26 14:00:00,37.93,38.04,37.92,38.01,165600.0,33.9122,34.0105,33.9032,33.9837,165600.0
2013-02-26 14:30:00,38.0,38.01,37.92,37.95,193600.0,33.9747,33.9837,33.9032,33.93,193600.0
2013-02-26 15:00:00,37.95,38.0,37.88,37.97,220000.0,33.93,33.9747,33.8675,33.9479,220000.0
2013-02-26 15:30:00,37.98,38.0,37.92,37.94,592600.0,33.9569,33.9747,33.9032,33.9211,592600.0
2013-02-27 09:30:00,38.06,38.18,37.85,38.12,357600.0,34.0284,34.1357,33.8406,34.082,357600.0
2013-02-27 10:00:00,38.14,38.41,38.08,38.36,221400.0,34.0999,34.3413,34.0463,34.2966,221400.0
2013-02-27 10:30:00,38.35,38.49,38.33,38.43,123800.0,34.2877,34.4128,34.2698,34.3592,123800.0
2013-02-27 11:00:00,38.43,38.58,38.41,38.58,137000.0,34.3592,34.4933,34.3413,34.4933,137000.0
2013-02-27 11:30:00,38.58,38.58,38.47,38.54,86400.0,34.4933,34.4933,34.395,34.4575,86400.0
2013-02-27 12:00:00,38.54,38.66,38.49,38.64,134600.0,34.4575,34.5648,34.4128,34.547,134600.0
2013-02-27 12:30:00,38.64,38.7,38.59,38.65,149400.0,34.547,34.6006,34.5023,34.5559,149400.0
2013-02-27 13:00:00,38.67,38.68,38.59,38.65,129200.0,34.5738,34.5827,34.5023,34.5559,129200.0
2013-02-27 13:30:00,38.67,38.72,38.63,38.66,86600.0,34.5738,34.6185,34.538,34.5648,86600.0
2013-02-27 14:00:00,38.66,38.74,38.63,38.71,124600.0,34.5648,34.6364,34.538,34.6095,124600.0
2013-02-27 14:30:00,38.7,38.77,38.67,38.73,131200.0,34.6006,34.6632,34.5738,34.6274,131200.0
2013-02-27 15:00:00,38.72,38.76,38.66,38.71,146600.0,34.6185,34.6542,34.5648,34.6095,146600.0
2013-02-27 15:30:00,38.73,38.77,38.59,38.59,359600.0,34.6274,34.6632,34.5023,34.5023,359600.0
2013-02-28 09:30:00,38.58,38.65,38.36,38.43,292800.0,34.4933,34.5559,34.2966,34.3592,292800.0
2013-02-28 10:00:00,38.42,38.6,38.38,38.53,130600.0,34.3503,34.5112,34.3145,34.4486,130600.0
2013-02-28 10:30:00,38.52,38.52,38.35,38.41,68400.0,34.4397,34.4397,34.2877,34.3413,68400.0
2013-02-28 11:00:00,38.41,38.62,38.4,38.6,132800.0,34.3413,34.5291,34.3324,34.5112,132800.0
2013-02-28 11:30:00,38.6,38.7,38.55,38.6,147000.0,34.5112,34.6006,34.4665,34.5112,147000.0
2013-02-28 12:00:00,38.6,38.69,38.6,38.68,86600.0,34.5112,34.5917,34.5112,34.5827,86600.0
2013-02-28 12:30:00,38.68,38.71,38.6,38.6,136200.0,34.5827,34.6095,34.5112,34.5112,136200.0
2013-02-28 13:00:00,38.6,38.67,38.55,38.65,53400.0,34.5112,34.5738,34.4665,34.5559,53400.0
2013-02-28 13:30:00,38.66,38.67,38.57,38.61,115400.0,34.5648,34.5738,34.4844,34.5201,115400.0
2013-02-28 14:00:00,38.61,38.66,38.59,38.65,103600.0,34.5201,34.5648,34.5023,34.5559,103600.0
2013-02-28 14:30:00,38.66,38.69,38.6,38.63,117400.0,34.5648,34.5917,34.5112,34.538,117400.0
2013-02-28 15:00:00,38.62,38.62,38.49,38.55,164200.0,34.5291,34.5291,34.4128,34.4665,164200.0
2013-02-28 15:30:00,38.54,38.55,38.38,38.38,286400.0,34.4575,34.4665,34.3145,34.3145,286400.0
2013-03-01 09:30:00,38.27,38.27,37.88,38.09,219400.0,34.2161,34.2161,33.8675,34.0552,219400.0
2013-03-01 10:00:00,38.12,38.46,38.12,38.44,230200.0,34.082,34.386,34.082,34.3681,230200.0
2013-03-01 10:30:00,38.45,38.67,38.45,38.67,114400.0,34.3771,34.5738,34.3771,34.5738,114400.0
2013-03-01 11:00:00,38.68,38.74,38.53,38.59,173000.0,34.5827,34.6364,34.4486,34.5023,173000.0
2013-03-01 11:30:00,38.59,38.66,38.51,38.61,135000.0,34.5023,34.5648,34.4307,34.5201,135000.0
2013-03-01 12:00:00,38.62,38.82,38.62,38.78,108600.0,34.5291,34.7079,34.5291,34.6721,108600.0
2013-03-01 12:30:00,38.77,38.83,38.73,38.79,96000.0,34.6632,34.7168,34.6274,34.6811,96000.0
2013-03-01 13:00:00,38.8,38.92,38.79,38.9,149800.0,34.69,34.7973,34.6811,34.7794,149800.0
2013-03-01 13:30:00,38.9,38.92,38.84,38.91,120600.0,34.7794,34.7973,34.7258,34.7884,120600.0
2013-03-01 14:00:00,38.92,39.04,38.91,38.94,261000.0,34.7973,34.9046,34.7884,34.8152,261000.0
2013-03-01 14:30:00,38.94,38.96,38.87,38.93,243200.0,34.8152,34.8331,34.7526,34.8062,243200.0
2013-03-01 15:00:00,38.93,38.98,38.91,38.92,216200.0,34.8062,34.8509,34.7884,34.7973,216200.0
2013-03-01 15:30:00,38.92,39.0,38.92,38.97,524600.0,34.7973,34.8688,34.7973,34.842,524600.0
2013-03-04 09:30:00,38.9,38.94,38.65,38.66,337600.0,34.7794,34.8152,34.5559,34.5648,337600.0
2013-03-04 10:00:00,38.68,38.79,38.6,38.75,159000.0,34.5827,34.6811,34.5112,34.6453,159000.0
2013-03-04 10:30:00,38.74,38.92,38.69,38.91,91200.0,34.6364,34.7973,34.5917,34.7884,91200.0
2013-03-04 11:00:00,38.92,38.98,38.84,38.95,172600.0,34.7973,34.8509,34.7258,34.8241,172600.0
2013-03-04 11:30:00,38.96,39.06,38.93,39.01,172200.0,34.8331,34.9225,34.8062,34.8778,172200.0
2013-03-04 12:00:00,38.99,39.02,38.95,38.96,154800.0,34.8599,34.8867,34.8241,34.8331,154800.0
2013-03-04 12:30:00,38.96,39.05,38.92,39.04,136800.0,34.8331,34.9135,34.7973,34.9046,136800.0
2013-03-04 13:00:00,39.04,39.13,38.97,39.13,87600.0,34.9046,34.9851,34.842,34.9851,87600.0
2013-03-04 13:30:00,39.13,39.19,39.1,39.15,159800.0,34.9851,35.0387,34.9582,35.0029,159800.0
2013-03-04 14:00:00,39.15,39.24,39.12,39.22,127200.0,35.0029,35.0834,34.9761,35.0655,127200.0
2013-03-04 14:30:00,39.22,39.31,39.18,39.3,163400.0,35.0655,35.146,35.0298,35.137,163400.0
2013-03-04 15:00:00,39.3,39.32,39.27,39.29,192000.0,35.137,35.1549,35.1102,35.1281,192000.0
2013-03-04 15:30:00,39.29,39.35,39.26,39.3,384600.0,35.1281,35.1817,35.1013,35.137,384600.0
2013-03-05 09:30:00,39.6,39.84,39.42,39.81,560600.0,35.4053,35.6198,35.2443,35.593,560600.0
2013-03-05 10:00:00,39.81,39.91,39.66,39.82,520400.0,35.593,35.6824,35.4589,35.602,520400.0
2013-03-05 10:30:00,39.82,39.84,39.79,39.8,211200.0,35.602,35.6198,35.5751,35.5841,211200.0
2013-03-05 11:00:00,39.8,39.81,39.7,39.72,178200.0,35.5841,35.593,35.4947,35.5126,178200.0
2013-03-05 11:30:00,39.72,39.85,39.72,39.78,173800.0,35.5126,35.6288,35.5126,35.5662,173800.0
2013-03-05 12:00:00,39.79,39.88,39.79,39.88,300600.0,35.5751,35.6556,35.5751,35.6556,300600.0
2013-03-05 12:30:00,39.88,39.88,39.82,39.84,145800.0,35.6556,35.6556,35.602,35.6198,145800.0
2013-03-05 13:00:00,39.84,39.89,39.8,39.87,188800.0,35.6198,35.6645,35.5841,35.6467,188800.0
2013-03-05 13:30:00,39.87,39.9,39.68,39.8,238000.0,35.6467,35.6735,35.4768,35.5841,238000.0
2013-03-05 14:00:00,39.79,39.92,39.79,39.84,168000.0,35.5751,35.6914,35.5751,35.6198,168000.0
2013-03-05 14:30:00,39.84,39.95,39.84,39.94,193400.0,35.6198,35.7182,35.6198,35.7092,193400.0
2013-03-05 15:00:00,39.94,39.94,39.87,39.94,266600.0,35.7092,35.7092,35.6467,35.7092,266600.0
2013-03-05 15:30:00,39.93,39.98,39.87,39.94,593600.0,35.7003,35.745,35.6467,35.7092,593600.0
2013-03-06 09:30:00,40.24,40.24,39.84,40.08,420600.0,35.9775,35.9775,35.6198,35.8344,420600.0
2013-03-06 10:00:00,40.08,40.2,40.04,40.1,200600.0,35.8344,35.9417,35.7987,35.8523,200600.0
2013-03-06 10:30:00,40.1,40.14,40.03,40.07,387600.0,35.8523,35.8881,35.7897,35.8255,387600.0
2013-03-06 11:00:00,40.07,40.09,40.02,40.04,216400.0,35.8255,35.8434,35.7808,35.7987,216400.0
2013-03-06 11:30:00,40.05,40.11,40.04,40.1,98800.0,35.8076,35.8612,35.7987,35.8523,98800.0
2013-03-06 12:00:00,40.09,40.09,40.04,40.05,118400.0,35.8434,35.8434,35.7987,35.8076,118400.0
2013-03-06 12:30:00,40.06,40.1,40.06,40.07,102800.0,35.8165,35.8523,35.8165,35.8255,102800.0
2013-03-06 13:00:00,40.07,40.14,40.07,40.13,154000.0,35.8255,35.8881,35.8255,35.8791,154000.0
2013-03-06 13:30:00,40.13,40.18,40.1,40.18,147600.0,35.8791,35.9238,35.8523,35.9238,147600.0
2013-03-06 14:00:00,40.18,40.21,40.14,40.18,316600.0,35.9238,35.9506,35.8881,35.9238,316600.0
2013-03-06 14:30:00,40.17,40.25,40.16,40.24,170000.0,35.9149,35.9864,35.9059,35.9775,170000.0
2013-03-06 15:00:00,40.24,40.32,40.22,40.29,285200.0,35.9775,36.049,35.9596,36.0222,285200.0
2013-03-06 15:30:00,40.3,40.38,40.26,40.35,584000.0,36.0311,36.1026,35.9954,36.0758,584000.0
2013-03-07 09:30:00,40.56,40.56,40.14,40.19,506800.0,36.2636,36.2636,35.8881,35.9328,506800.0
2013-03-07 10:00:00,40.21,40.37,40.02,40.32,348000.0,35.9506,36.0937,35.7808,36.049,348000.0
2013-03-07 10:30:00,40.31,40.42,40.27,40.29,215200.0,36.0401,36.1384,36.0043,36.0222,215200.0
2013-03-07 11:00:00,40.3,40.33,40.19,40.2,178800.0,36.0311,36.0579,35.9328,35.9417,178800.0
2013-03-07 11:30:00,40.19,40.27,40.14,40.15,262000.0,35.9328,36.0043,35.8881,35.897,262000.0
2013-03-07 12:00:00,40.16,40.18,40.09,40.13,258400.0,35.9059,35.9238,35.8434,35.8791,258400.0
2013-03-07 12:30:00,40.13,40.19,40.1,40.18,234000.0,35.8791,35.9328,35.8523,35.9238,234000.0
2013-03-07 13:00:00,40.18,40.21,40.16,40.18,181200.0,35.9238,35.9506,35.9059,35.9238,181200.0
2013-03-07 13:30:00,40.17,40.24,40.13,40.24,192400.0,35.9149,35.9775,35.8791,35.9775,192400.0
2013-03-07 14:00:00,40.23,40.24,40.12,40.18,176400.0,35.9685,35.9775,35.8702,35.9238,176400.0
2013-03-07 14:30:00,40.19,40.24,40.18,40.24,175600.0,35.9328,35.9775,35.9238,35.9775,175600.0
2013-03-07 15:00:00,40.24,40.27,40.21,40.26,260400.0,35.9775,36.0043,35.9506,35.9954,260400.0
2013-03-07 15:30:00,40.27,40.34,40.26,40.27,570000.0,36.0043,36.0669,35.9954,36.0043,570000.0
2013-03-08 09:30:00,40.33,40.54,40.02,40.05,384200.0,36.0579,36.2457,35.7808,35.8076,384200.0
2013-03-08 10:00:00,40.06,40.15,39.94,40.13,242000.0,35.8165,35.897,35.7092,35.8791,242000.0
2013-03-08 10:30:00,40.13,40.13,40.02,40.1,185600.0,35.8791,35.8791,35.7808,35.8523,185600.0
2013-03-08 11:00:00,40.09,40.24,40.07,40.19,193200.0,35.8434,35.9775,35.8255,35.9328,193200.0
2013-03-08 11:30:00,40.19,40.24,40.07,40.18,148600.0,35.9328,35.9775,35.8255,35.9238,148600.0
2013-03-08 12:00:00,40.19,40.2,40.1,40.15,95600.0,35.9328,35.9417,35.8523,35.897,95600.0
2013-03-08 12:30:00,40.16,40.22,40.13,40.22,66200.0,35.9059,35.9596,35.8791,35.9596,66200.0
2013-03-08 13:00:00,40.21,40.22,40.15,40.19,100200.0,35.9506,35.9596,35.897,35.9328,100200.0
2013-03-08 13:30:00,40.2,40.21,40.13,40.16,206400.0,35.9417,35.9506,35.8791,35.9059,206400.0
2013-03-08 14:00:00,40.16,40.19,40.13,40.18,140400.0,35.9059,35.9328,35.8791,35.9238,140400.0
2013-03-08 14:30:00,40.19,40.24,40.18,40.24,128200.0,35.9328,35.9775,35.9238,35.9775,128200.0
2013-03-08 15:00:00,40.24,40.34,40.24,40.33,194600.0,35.9775,36.0669,35.9775,36.0579,194600.0
2013-03-08 15:30:00,40.33,40.35,40.24,40.25,461600.0,36.0579,36.0758,35.9775,35.9864,461600.0
2013-03-11 09:30:00,39.6,39.88,39.52,39.59,484000.0,35.4053,35.6556,35.3337,35.3963,484000.0
2013-03-11 10:00:00,39.6,39.67,39.51,39.52,254000.0,35.4053,35.4678,35.3248,35.3337,254000.0
2013-03-11 10:30:00,39.52,39.66,39.52,39.66,171600.0,35.3337,35.4589,35.3337,35.4589,171600.0
2013-03-11 11:00:00,39.65,39.69,39.57,39.62,203400.0,35.45,35.4857,35.3784,35.4231,203400.0
2013-03-11 11:30:00,39.63,39.71,39.6,39.7,204000.0,35.4321,35.5036,35.4053,35.4947,204000.0
2013-03-11 12:00:00,39.69,39.77,39.68,39.71,123800.0,35.4857,35.5573,35.4768,35.5036,123800.0
2013-03-11 12:30:00,39.71,39.73,39.65,39.73,88800.0,35.5036,35.5215,35.45,35.5215,88800.0
2013-03-11 13:00:00,39.73,39.76,39.65,39.71,108800.0,35.5215,35.5483,35.45,35.5036,108800.0
2013-03-11 13:30:00,39.71,39.77,39.7,39.75,88400.0,35.5036,35.5573,35.4947,35.5394,88400.0
2013-03-11 14:00:00,39.75,39.85,39.75,39.76,96200.0,35.5394,35.6288,35.5394,35.5483,96200.0
2013-03-11 14:30:00,39.76,39.8,39.7,39.76,175400.0,35.5483,35.5841,35.4947,35.5483,175400.0
2013-03-11 15:00:00,39.76,39.85,39.75,39.82,155400.0,35.5483,35.6288,35.5394,35.602,155400.0
2013-03-11 15:30:00,39.82,39.9,39.78,39.89,461800.0,35.602,35.6735,35.5662,35.6645,461800.0
2013-03-12 09:30:00,39.86,39.87,39.44,39.63,296400.0,35.6377,35.6467,35.2622,35.4321,296400.0
2013-03-12 10:00:00,39.63,39.67,39.58,39.63,142000.0,35.4321,35.4678,35.3874,35.4321,142000.0
2013-03-12 10:30:00,39.63,39.63,39.51,39.53,71800.0,35.4321,35.4321,35.3248,35.3427,71800.0
2013-03-12 11:00:00,39.54,39.54,39.28,39.29,148800.0,35.3516,35.3516,35.1192,35.1281,148800.0
2013-03-12 11:30:00,39.27,39.48,39.27,39.42,127200.0,35.1102,35.298,35.1102,35.2443,127200.0
2013-03-12 12:00:00,39.41,39.43,39.35,39.36,52600.0,35.2354,35.2533,35.1817,35.1907,52600.0
2013-03-12 12:30:00,39.37,39.47,39.37,39.44,69200.0,35.1996,35.289,35.1996,35.2622,69200.0
2013-03-12 13:00:00,39.44,39.47,39.38,39.38,74800.0,35.2622,35.289,35.2086,35.2086,74800.0
2013-03-12 13:30:00,39.39,39.41,39.33,39.35,116400.0,35.2175,35.2354,35.1639,35.1817,116400.0
2013-03-12 14:00:00,39.35,39.39,39.3,39.38,154000.0,35.1817,35.2175,35.137,35.2086,154000.0
2013-03-12 14:30:00,39.38,39.44,39.38,39.4,123000.0,35.2086,35.2622,35.2086,35.2265,123000.0
2013-03-12 15:00:00,39.4,39.51,39.4,39.47,241600.0,35.2265,35.3248,35.2265,35.289,241600.0
2013-03-12 15:30:00,39.46,39.55,39.46,39.51,474200.0,35.2801,35.3606,35.2801,35.3248,474200.0
2013-03-13 09:30:00,39.67,39.67,39.12,39.2,385600.0,35.4678,35.4678,34.9761,35.0476,385600.0
2013-03-13 10:00:00,39.19,39.24,39.06,39.11,210400.0,35.0387,35.0834,34.9225,34.9672,210400.0
2013-03-13 10:30:00,39.11,39.35,39.1,39.35,160600.0,34.9672,35.1817,34.9582,35.1817,160600.0
2013-03-13 11:00:00,39.34,39.45,39.29,39.3,262200.0,35.1728,35.2712,35.1281,35.137,262200.0
2013-03-13 11:30:00,39.29,39.31,39.1,39.1,133000.0,35.1281,35.146,34.9582,34.9582,133000.0
2013-03-13 12:00:00,39.1,39.24,39.1,39.24,114000.0,34.9582,35.0834,34.9582,35.0834,114000.0
2013-03-13 12:30:00,39.23,39.24,39.1,39.13,320600.0,35.0745,35.0834,34.9582,34.9851,320600.0
2013-03-13 13:00:00,39.14,39.27,39.13,39.24,400200.0,34.994,35.1102,34.9851,35.0834,400200.0
2013-03-13 13:30:00,39.24,39.36,39.24,39.33,175800.0,35.0834,35.1907,35.0834,35.1639,175800.0
2013-03-13 14:00:00,39.33,39.45,39.32,39.41,182000.0,35.1639,35.2712,35.1549,35.2354,182000.0
2013-03-13 14:30:00,39.4,39.45,39.4,39.44,100200.0,35.2265,35.2712,35.2265,35.2622,100200.0
2013-03-13 15:00:00,39.44,39.5,39.37,39.49,328800.0,35.2622,35.3159,35.1996,35.3069,328800.0
2013-03-13 15:30:00,39.49,39.62,39.49,39.6,677600.0,35.3069,35.4231,35.3069,35.4053,677600.0
2013-03-14 09:30:00,39.65,39.72,39.53,39.59,205600.0,35.45,35.5126,35.3427,35.3963,205600.0
2013-03-14 10:00:00,39.6,39.62,39.49,39.5,307800.0,35.4053,35.4231,35.3069,35.3159,307800.0
2013-03-14 10:30:00,39.51,39.52,39.44,39.5,125400.0,35.3248,35.3337,35.2622,35.3159,125400.0
2013-03-14 11:00:00,39.5,39.51,39.4,39.41,77000.0,35.3159,35.3248,35.2265,35.2354,77000.0
2013-03-14 11:30:00,39.41,39.42,39.33,39.38,123400.0,35.2354,35.2443,35.1639,35.2086,123400.0
2013-03-14 12:00:00,39.37,39.38,39.29,39.31,251600.0,35.1996,35.2086,35.1281,35.146,251600.0
2013-03-14 12:30:00,39.31,39.35,39.26,39.3,194800.0,35.146,35.1817,35.1013,35.137,194800.0
2013-03-14 13:00:00,39.3,39.32,39.27,39.27,117400.0,35.137,35.1549,35.1102,35.1102,117400.0
2013-03-14 13:30:00,39.27,39.32,39.24,39.25,148600.0,35.1102,35.1549,35.0834,35.0923,148600.0
2013-03-14 14:00:00,39.24,39.27,39.23,39.24,148400.0,35.0834,35.1102,35.0745,35.0834,148400.0
2013-03-14 14:30:00,39.24,39.27,39.23,39.24,211600.0,35.0834,35.1102,35.0745,35.0834,211600.0
2013-03-14 15:00:00,39.24,39.27,39.16,39.16,227000.0,35.0834,35.1102,35.0119,35.0119,227000.0
2013-03-14 15:30:00,39.17,39.4,39.16,39.33,790400.0,35.0208,35.2265,35.0119,35.1639,790400.0
2013-03-15 09:30:00,39.25,39.49,39.23,39.35,1816600.0,35.0923,35.3069,35.0745,35.1817,1816600.0
2013-03-15 10:00:00,39.34,39.39,39.26,39.36,165800.0,35.1728,35.2175,35.1013,35.1907,165800.0
2013-03-15 10:30:00,39.37,39.46,39.36,39.44,266400.0,35.1996,35.2801,35.1907,35.2622,266400.0
2013-03-15 11:00:00,39.43,39.52,39.4,39.48,245600.0,35.2533,35.3337,35.2265,35.298,245600.0
2013-03-15 11:30:00,39.48,39.5,39.45,39.47,279000.0,35.298,35.3159,35.2712,35.289,279000.0
2013-03-15 12:00:00,39.49,39.49,39.4,39.4,188000.0,35.3069,35.3069,35.2265,35.2265,188000.0
2013-03-15 12:30:00,39.4,39.47,39.37,39.37,171400.0,35.2265,35.289,35.1996,35.1996,171400.0
2013-03-15 13:00:00,39.38,39.38,39.31,39.33,90200.0,35.2086,35.2086,35.146,35.1639,90200.0
2013-03-15 13:30:00,39.34,39.37,39.32,39.35,87600.0,35.1728,35.1996,35.1549,35.1817,87600.0
2013-03-15 14:00:00,39.35,39.35,39.24,39.27,249600.0,35.1817,35.1817,35.0834,35.1102,249600.0
2013-03-15 14:30:00,39.27,39.28,39.18,39.23,257800.0,35.1102,35.1192,35.0298,35.0745,257800.0
2013-03-15 15:00:00,39.24,39.31,39.12,39.16,249800.0,35.0834,35.146,34.9761,35.0119,249800.0
2013-03-15 15:30:00,39.17,39.23,39.17,39.18,633400.0,35.0208,35.0745,35.0208,35.0298,633400.0
2013-03-18 09:30:00,38.88,38.92,38.56,38.82,291000.0,34.7615,34.7973,34.4754,34.7079,291000.0
2013-03-18 10:00:00,38.82,38.96,38.79,38.89,132800.0,34.7079,34.8331,34.6811,34.7705,132800.0
2013-03-18 10:30:00,38.91,38.96,38.87,38.92,66000.0,34.7884,34.8331,34.7526,34.7973,66000.0
2013-03-18 11:00:00,38.92,39.06,38.92,38.97,170000.0,34.7973,34.9225,34.7973,34.842,170000.0
2013-03-18 11:30:00,38.97,38.99,38.94,38.99,146000.0,34.842,34.8599,34.8152,34.8599,146000.0
2013-03-18 12:00:00,38.99,39.15,38.99,39.07,107000.0,34.8599,35.0029,34.8599,34.9314,107000.0
2013-03-18 12:30:00,39.07,39.11,38.99,38.99,206000.0,34.9314,34.9672,34.8599,34.8599,206000.0
2013-03-18 13:00:00,38.99,39.12,38.98,39.02,112600.0,34.8599,34.9761,34.8509,34.8867,112600.0
2013-03-18 13:30:00,39.02,39.07,38.99,39.01,100000.0,34.8867,34.9314,34.8599,34.8778,100000.0
2013-03-18 14:00:00,39.01,39.15,38.98,39.13,143000.0,34.8778,35.0029,34.8509,34.9851,143000.0
2013-03-18 14:30:00,39.13,39.14,39.01,39.01,156400.0,34.9851,34.994,34.8778,34.8778,156400.0
2013-03-18 15:00:00,39.02,39.05,38.87,38.91,255800.0,34.8867,34.9135,34.7526,34.7884,255800.0
2013-03-18 15:30:00,38.9,38.91,38.74,38.8,574000.0,34.7794,34.7884,34.6364,34.69,574000.0
2013-03-19 09:30:00,38.88,39.15,38.83,39.0,248400.0,34.7615,35.0029,34.7168,34.8688,248400.0
2013-03-19 10:00:00,38.99,39.06,38.89,38.94,164000.0,34.8599,34.9225,34.7705,34.8152,164000.0
2013-03-19 10:30:00,38.92,38.93,38.76,38.85,144200.0,34.7973,34.8062,34.6542,34.7347,144200.0
2013-03-19 11:00:00,38.87,38.92,38.77,38.88,95600.0,34.7526,34.7973,34.6632,34.7615,95600.0
2013-03-19 11:30:00,38.88,38.9,38.52,38.56,205600.0,34.7615,34.7794,34.4397,34.4754,205600.0
2013-03-19 12:00:00,38.56,38.65,38.47,38.62,115200.0,34.4754,34.5559,34.395,34.5291,115200.0
2013-03-19 12:30:00,38.61,38.68,38.58,38.6,65200.0,34.5201,34.5827,34.4933,34.5112,65200.0
2013-03-19 13:00:00,38.6,38.6,38.32,38.39,132000.0,34.5112,34.5112,34.2609,34.3234,132000.0
2013-03-19 13:30:00,38.38,38.47,38.34,38.45,84800.0,34.3145,34.395,34.2787,34.3771,84800.0
2013-03-19 14:00:00,38.46,38.52,38.33,38.49,203800.0,34.386,34.4397,34.2698,34.4128,203800.0
2013-03-19 14:30:00,38.51,38.58,38.37,38.38,215600.0,34.4307,34.4933,34.3056,34.3145,215600.0
2013-03-19 15:00:00,38.41,38.72,38.4,38.54,203200.0,34.3413,34.6185,34.3324,34.4575,203200.0
2013-03-19 15:30:00,38.53,38.6,38.47,38.56,416000.0,34.4486,34.5112,34.395,34.4754,416000.0
2013-03-20 09:30:00,38.9,39.09,38.73,38.99,439600.0,34.7794,34.9493,34.6274,34.8599,439600.0
2013-03-20 10:00:00,39.01,39.07,38.9,38.9,236400.0,34.8778,34.9314,34.7794,34.7794,236400.0
2013-03-20 10:30:00,38.91,38.93,38.8,38.85,516800.0,34.7884,34.8062,34.69,34.7347,516800.0
2013-03-20 11:00:00,38.84,38.88,38.8,38.82,415600.0,34.7258,34.7615,34.69,34.7079,415600.0
2013-03-20 11:30:00,38.81,38.84,38.73,38.74,253600.0,34.6989,34.7258,34.6274,34.6364,253600.0
2013-03-20 12:00:00,38.74,38.83,38.72,38.79,256800.0,34.6364,34.7168,34.6185,34.6811,256800.0
2013-03-20 12:30:00,38.79,38.83,38.76,38.81,167600.0,34.6811,34.7168,34.6542,34.6989,167600.0
2013-03-20 13:00:00,38.81,38.82,38.77,38.77,107200.0,34.6989,34.7079,34.6632,34.6632,107200.0
2013-03-20 13:30:00,38.77,38.77,38.63,38.7,246800.0,34.6632,34.6632,34.538,34.6006,246800.0
2013-03-20 14:00:00,38.7,38.85,38.7,38.83,375200.0,34.6006,34.7347,34.6006,34.7168,375200.0
2013-03-20 14:30:00,38.83,38.83,38.74,38.74,229200.0,34.7168,34.7168,34.6364,34.6364,229200.0
2013-03-20 15:00:00,38.75,38.85,38.71,38.84,461600.0,34.6453,34.7347,34.6095,34.7258,461600.0
2013-03-20 15:30:00,38.84,38.87,38.75,38.81,896400.0,34.7258,34.7526,34.6453,34.6989,896400.0
2013-03-21 09:30:00,37.77,38.45,37.77,38.39,412200.0,33.7691,34.3771,33.7691,34.3234,412200.0
2013-03-21 10:00:00,38.4,38.42,38.2,38.23,198400.0,34.3324,34.3503,34.1536,34.1804,198400.0
2013-03-21 10:30:00,38.24,38.3,38.12,38.18,160600.0,34.1893,34.243,34.082,34.1357,160600.0
2013-03-21 11:00:00,38.18,38.29,38.13,38.18,201400.0,34.1357,34.234,34.091,34.1357,201400.0
2013-03-21 11:30:00,38.19,38.3,38.17,38.22,132600.0,34.1446,34.243,34.1267,34.1714,132600.0
2013-03-21 12:00:00,38.23,38.35,38.2,38.21,189000.0,34.1804,34.2877,34.1536,34.1625,189000.0
2013-03-21 12:30:00,38.21,38.32,38.19,38.25,634000.0,34.1625,34.2609,34.1446,34.1983,634000.0
2013-03-21 13:00:00,38.24,38.3,38.15,38.17,101800.0,34.1893,34.243,34.1089,34.1267,101800.0
2013-03-21 13:30:00,38.18,38.23,38.14,38.17,187400.0,34.1357,34.1804,34.0999,34.1267,187400.0
2013-03-21 14:00:00,38.17,38.23,38.02,38.21,141800.0,34.1267,34.1804,33.9926,34.1625,141800.0
2013-03-21 14:30:00,38.21,38.23,38.15,38.19,103000.0,34.1625,34.1804,34.1089,34.1446,103000.0
2013-03-21 15:00:00,38.19,38.27,38.17,38.21,171600.0,34.1446,34.2161,34.1267,34.1625,171600.0
2013-03-21 15:30:00,38.22,38.24,38.05,38.07,566000.0,34.1714,34.1893,34.0195,34.0373,566000.0
2013-03-22 09:30:00,38.2,38.33,37.63,37.65,783600.0,34.1536,34.2698,33.6439,33.6618,783600.0
2013-03-22 10:00:00,37.65,37.7,37.55,37.58,592200.0,33.6618,33.7065,33.5724,33.5992,592200.0
2013-03-22 10:30:00,37.57,37.73,37.55,37.56,346200.0,33.5903,33.7333,33.5724,33.5814,346200.0
2013-03-22 11:00:00,37.56,37.56,37.38,37.38,424600.0,33.5814,33.5814,33.4204,33.4204,424600.0
2013-03-22 11:30:00,37.38,37.44,37.34,37.35,409400.0,33.4204,33.4741,33.3847,33.3936,409400.0
2013-03-22 12:00:00,37.37,37.41,37.35,37.37,223800.0,33.4115,33.4472,33.3936,33.4115,223800.0
2013-03-22 12:30:00,37.37,37.51,37.32,37.48,250000.0,33.4115,33.5367,33.3668,33.5098,250000.0
2013-03-22 13:00:00,37.49,37.51,37.24,37.43,585000.0,33.5188,33.5367,33.2953,33.4651,585000.0
2013-03-22 13:30:00,37.43,37.53,37.3,37.52,869600.0,33.4651,33.5545,33.3489,33.5456,869600.0
2013-03-22 14:00:00,37.52,37.63,37.33,37.48,960600.0,33.5456,33.6439,33.3757,33.5098,960600.0
2013-03-22 14:30:00,37.47,37.51,37.41,37.51,251200.0,33.5009,33.5367,33.4472,33.5367,251200.0
2013-03-22 15:00:00,37.51,37.52,37.46,37.47,290400.0,33.5367,33.5456,33.4919,33.5009,290400.0
2013-03-22 15:30:00,37.47,37.54,37.35,37.45,1675800.0,33.5009,33.5635,33.3936,33.483,1675800.0
2013-03-25 09:30:00,37.56,37.85,37.41,37.65,659800.0,33.5814,33.8406,33.4472,33.6618,659800.0
2013-03-25 10:00:00,37.65,37.79,37.6,37.73,337600.0,33.6618,33.787,33.6171,33.7333,337600.0
2013-03-25 10:30:00,37.73,37.77,37.48,37.55,567400.0,33.7333,33.7691,33.5098,33.5724,567400.0
2013-03-25 11:00:00,37.55,37.56,37.33,37.38,341800.0,33.5724,33.5814,33.3757,33.4204,341800.0
2013-03-25 11:30:00,37.38,37.49,37.38,37.42,234000.0,33.4204,33.5188,33.4204,33.4562,234000.0
2013-03-25 12:00:00,37.42,37.52,37.31,37.34,222800.0,33.4562,33.5456,33.3578,33.3847,222800.0
2013-03-25 12:30:00,37.33,37.46,37.31,37.32,161800.0,33.3757,33.4919,33.3578,33.3668,161800.0
2013-03-25 13:00:00,37.33,37.35,37.21,37.35,230200.0,33.3757,33.3936,33.2684,33.3936,230200.0
2013-03-25 13:30:00,37.35,37.53,37.3,37.49,192600.0,33.3936,33.5545,33.3489,33.5188,192600.0
2013-03-25 14:00:00,37.49,37.49,37.33,37.35,238200.0,33.5188,33.5188,33.3757,33.3936,238200.0
2013-03-25 14:30:00,37.35,37.35,37.15,37.17,315200.0,33.3936,33.3936,33.2148,33.2327,315200.0
2013-03-25 15:00:00,37.16,37.21,37.02,37.13,491000.0,33.2237,33.2684,33.0986,33.1969,491000.0
2013-03-25 15:30:00,37.13,37.24,37.13,37.2,976800.0,33.1969,33.2953,33.1969,33.2595,976800.0
2013-03-26 09:30:00,37.49,37.6,37.23,37.57,319000.0,33.5188,33.6171,33.2863,33.5903,319000.0
2013-03-26 10:00:00,37.57,37.71,37.54,37.6,374200.0,33.5903,33.7155,33.5635,33.6171,374200.0
2013-03-26 10:30:00,37.6,37.69,37.4,37.45,163000.0,33.6171,33.6976,33.4383,33.483,163000.0
2013-03-26 11:00:00,37.45,37.5,37.33,37.4,132000.0,33.483,33.5277,33.3757,33.4383,132000.0
2013-03-26 11:30:00,37.39,37.57,37.39,37.52,139400.0,33.4294,33.5903,33.4294,33.5456,139400.0
2013-03-26 12:00:00,37.51,37.51,37.37,37.41,134200.0,33.5367,33.5367,33.4115,33.4472,134200.0
2013-03-26 12:30:00,37.43,37.45,37.38,37.42,136000.0,33.4651,33.483,33.4204,33.4562,136000.0
2013-03-26 13:00:00,37.42,37.51,37.4,37.48,75400.0,33.4562,33.5367,33.4383,33.5098,75400.0
2013-03-26 13:30:00,37.48,37.5,37.41,37.42,115000.0,33.5098,33.5277,33.4472,33.4562,115000.0
2013-03-26 14:00:00,37.42,37.48,37.42,37.42,139200.0,33.4562,33.5098,33.4562,33.4562,139200.0
2013-03-26 14:30:00,37.43,37.43,37.31,37.33,190000.0,33.4651,33.4651,33.3578,33.3757,190000.0
2013-03-26 15:00:00,37.33,37.4,37.27,37.3,308800.0,33.3757,33.4383,33.3221,33.3489,308800.0
2013-03-26 15:30:00,37.3,37.33,37.27,37.31,470600.0,33.3489,33.3757,33.3221,33.3578,470600.0
2013-03-27 09:30:00,37.17,37.47,37.04,37.34,487000.0,33.2327,33.5009,33.1164,33.3847,487000.0
2013-03-27 10:00:00,37.34,37.37,37.1,37.15,320400.0,33.3847,33.4115,33.1701,33.2148,320400.0
2013-03-27 10:30:00,37.15,37.34,37.1,37.27,273800.0,33.2148,33.3847,33.1701,33.3221,273800.0
2013-03-27 11:00:00,37.27,37.29,37.21,37.25,221600.0,33.3221,33.34,33.2684,33.3042,221600.0
2013-03-27 11:30:00,37.25,37.27,37.19,37.21,168000.0,33.3042,33.3221,33.2506,33.2684,168000.0
2013-03-27 12:00:00,37.22,37.28,37.15,37.17,217000.0,33.2774,33.331,33.2148,33.2327,217000.0
2013-03-27 12:30:00,37.16,37.22,37.12,37.16,133400.0,33.2237,33.2774,33.188,33.2237,133400.0
2013-03-27 13:00:00,37.16,37.21,37.09,37.21,220600.0,33.2237,33.2684,33.1611,33.2684,220600.0
2013-03-27 13:30:00,37.2,37.23,37.13,37.13,162200.0,33.2595,33.2863,33.1969,33.1969,162200.0
2013-03-27 14:00:00,37.14,37.21,37.12,37.19,144200.0,33.2058,33.2684,33.188,33.2506,144200.0
2013-03-27 14:30:00,37.19,37.2,37.05,37.05,279000.0,33.2506,33.2595,33.1254,33.1254,279000.0
2013-03-27 15:00:00,37.05,37.12,37.04,37.1,286000.0,33.1254,33.188,33.1164,33.1701,286000.0
2013-03-27 15:30:00,37.1,37.13,37.05,37.1,604800.0,33.1701,33.1969,33.1254,33.1701,604800.0
2013-03-28 09:30:00,37.13,37.41,37.04,37.38,1009800.0,33.1969,33.4472,33.1164,33.4204,1009800.0
2013-03-28 10:00:00,37.37,37.56,37.36,37.51,376800.0,33.4115,33.5814,33.4025,33.5367,376800.0
2013-03-28 10:30:00,37.51,37.84,37.51,37.84,502800.0,33.5367,33.8317,33.5367,33.8317,502800.0
2013-03-28 11:00:00,37.85,37.86,37.63,37.76,326400.0,33.8406,33.8496,33.6439,33.7602,326400.0
2013-03-28 11:30:00,37.76,38.02,37.74,37.93,389000.0,33.7602,33.9926,33.7423,33.9122,389000.0
2013-03-28 12:00:00,37.93,38.01,37.91,37.97,336400.0,33.9122,33.9837,33.8943,33.9479,336400.0
2013-03-28 12:30:00,37.98,38.09,37.16,38.08,177600.0,33.9569,34.0552,33.2237,34.0463,177600.0
2013-03-28 13:00:00,38.08,38.14,37.95,38.06,157000.0,34.0463,34.0999,33.93,34.0284,157000.0
2013-03-28 13:30:00,38.07,38.21,38.04,38.2,173600.0,34.0373,34.1625,34.0105,34.1536,173600.0
2013-03-28 14:00:00,38.2,38.2,38.1,38.13,168200.0,34.1536,34.1536,34.0642,34.091,168200.0
2013-03-28 14:30:00,38.13,38.23,38.09,38.2,349200.0,34.091,34.1804,34.0552,34.1536,349200.0
2013-03-28 15:00:00,38.21,38.33,38.17,38.3,297800.0,34.1625,34.2698,34.1267,34.243,297800.0
2013-03-28 15:30:00,38.3,38.37,38.24,38.3,737800.0,34.243,34.3056,34.1893,34.243,737800.0
2013-04-01 09:30:00,38.27,38.6,38.13,38.51,563600.0,34.2161,34.5112,34.091,34.4307,563600.0
2013-04-01 10:00:00,38.5,38.51,38.27,38.31,373000.0,34.4218,34.4307,34.2161,34.2519,373000.0
2013-04-01 10:30:00,38.31,38.35,38.25,38.3,288400.0,34.2519,34.2877,34.1983,34.243,288400.0
2013-04-01 11:00:00,38.3,38.4,38.23,38.38,173400.0,34.243,34.3324,34.1804,34.3145,173400.0
2013-04-01 11:30:00,38.38,38.45,38.36,38.45,223000.0,34.3145,34.3771,34.2966,34.3771,223000.0
2013-04-01 12:00:00,38.44,38.44,38.38,38.42,136200.0,34.3681,34.3681,34.3145,34.3503,136200.0
2013-04-01 12:30:00,38.42,38.54,38.38,38.54,226000.0,34.3503,34.4575,34.3145,34.4575,226000.0
2013-04-01 13:00:00,38.53,38.58,38.49,38.57,108200.0,34.4486,34.4933,34.4128,34.4844,108200.0
2013-04-01 13:30:00,38.56,38.58,38.42,38.44,107000.0,34.4754,34.4933,34.3503,34.3681,107000.0
2013-04-01 14:00:00,38.43,38.49,38.37,38.38,141200.0,34.3592,34.4128,34.3056,34.3145,141200.0
2013-04-01 14:30:00,38.38,38.38,38.3,38.34,140800.0,34.3145,34.3145,34.243,34.2787,140800.0
2013-04-01 15:00:00,38.34,38.34,38.26,38.31,198600.0,34.2787,34.2787,34.2072,34.2519,198600.0
2013-04-01 15:30:00,38.31,38.39,38.27,38.38,463400.0,34.2519,34.3234,34.2161,34.3145,463400.0
2013-04-02 09:30:00,38.47,38.95,38.43,38.79,729800.0,34.395,34.8241,34.3592,34.6811,729800.0
2013-04-02 10:00:00,38.8,38.89,38.68,38.74,176000.0,34.69,34.7705,34.5827,34.6364,176000.0
2013-04-02 10:30:00,38.72,38.85,38.61,38.68,192200.0,34.6185,34.7347,34.5201,34.5827,192200.0
2013-04-02 11:00:00,38.68,38.71,38.6,38.66,102200.0,34.5827,34.6095,34.5112,34.5648,102200.0
2013-04-02 11:30:00,38.64,38.66,38.42,38.43,113000.0,34.547,34.5648,34.3503,34.3592,113000.0
2013-04-02 12:00:00,38.43,38.48,38.31,38.32,135400.0,34.3592,34.4039,34.2519,34.2609,135400.0
2013-04-02 12:30:00,38.33,38.5,38.33,38.48,89000.0,34.2698,34.4218,34.2698,34.4039,89000.0
2013-04-02 13:00:00,38.48,38.49,38.35,38.42,62800.0,34.4039,34.4128,34.2877,34.3503,62800.0
2013-04-02 13:30:00,38.42,38.47,38.38,38.41,67800.0,34.3503,34.395,34.3145,34.3413,67800.0
2013-04-02 14:00:00,38.41,38.46,38.33,38.35,108200.0,34.3413,34.386,34.2698,34.2877,108200.0
2013-04-02 14:30:00,38.35,38.35,38.24,38.3,119600.0,34.2877,34.2877,34.1893,34.243,119600.0
2013-04-02 15:00:00,38.3,38.3,38.22,38.23,143400.0,34.243,34.243,34.1714,34.1804,143400.0
2013-04-02 15:30:00,38.23,38.27,38.13,38.18,661200.0,34.1804,34.2161,34.091,34.1357,661200.0
2013-04-03 09:30:00,38.14,38.22,37.88,38.15,242000.0,34.0999,34.1714,33.8675,34.1089,242000.0
2013-04-03 10:00:00,38.13,38.15,37.89,37.93,262800.0,34.091,34.1089,33.8764,33.9122,262800.0
2013-04-03 10:30:00,37.94,37.98,37.73,37.74,222200.0,33.9211,33.9569,33.7333,33.7423,222200.0
2013-04-03 11:00:00,37.74,37.78,37.58,37.58,308400.0,33.7423,33.7781,33.5992,33.5992,308400.0
2013-04-03 11:30:00,37.58,37.65,37.56,37.63,145200.0,33.5992,33.6618,33.5814,33.6439,145200.0
2013-04-03 12:00:00,37.63,37.66,37.57,37.57,119600.0,33.6439,33.6708,33.5903,33.5903,119600.0
2013-04-03 12:30:00,37.57,37.61,37.48,37.6,168600.0,33.5903,33.6261,33.5098,33.6171,168600.0
2013-04-03 13:00:00,37.59,37.63,37.55,37.59,313000.0,33.6082,33.6439,33.5724,33.6082,313000.0
2013-04-03 13:30:00,37.58,37.6,37.43,37.45,594600.0,33.5992,33.6171,33.4651,33.483,594600.0
2013-04-03 14:00:00,37.45,37.63,37.44,37.58,159400.0,33.483,33.6439,33.4741,33.5992,159400.0
2013-04-03 14:30:00,37.58,37.66,37.58,37.62,123000.0,33.5992,33.6708,33.5992,33.635,123000.0
2013-04-03 15:00:00,37.63,37.63,37.52,37.54,128800.0,33.6439,33.6439,33.5456,33.5635,128800.0
2013-04-03 15:30:00,37.53,37.59,37.45,37.46,591800.0,33.5545,33.6082,33.483,33.4919,591800.0
2013-04-04 09:30:00,37.45,37.47,37.16,37.43,372200.0,33.483,33.5009,33.2237,33.4651,372200.0
2013-04-04 10:00:00,37.43,37.64,37.41,37.45,283800.0,33.4651,33.6529,33.4472,33.483,283800.0
2013-04-04 10:30:00,37.45,37.54,37.36,37.37,191400.0,33.483,33.5635,33.4025,33.4115,191400.0
2013-04-04 11:00:00,37.35,37.4,37.22,37.23,267800.0,33.3936,33.4383,33.2774,33.2863,267800.0
2013-04-04 11:30:00,37.22,37.31,37.19,37.22,97200.0,33.2774,33.3578,33.2506,33.2774,97200.0
2013-04-04 12:00:00,37.22,37.23,37.04,37.1,166800.0,33.2774,33.2863,33.1164,33.1701,166800.0
2013-04-04 12:30:00,37.1,37.16,37.06,37.12,194000.0,33.1701,33.2237,33.1343,33.188,194000.0
2013-04-04 13:00:00,37.1,37.1,37.01,37.05,111200.0,33.1701,33.1701,33.0896,33.1254,111200.0
2013-04-04 13:30:00,37.04,37.21,37.01,37.2,164600.0,33.1164,33.2684,33.0896,33.2595,164600.0
2013-04-04 14:00:00,37.19,37.33,37.18,37.27,154400.0,33.2506,33.3757,33.2416,33.3221,154400.0
2013-04-04 14:30:00,37.27,37.27,37.13,37.13,158400.0,33.3221,33.3221,33.1969,33.1969,158400.0
2013-04-04 15:00:00,37.14,37.22,37.12,37.13,219800.0,33.2058,33.2774,33.188,33.1969,219800.0
2013-04-04 15:30:00,37.13,37.27,37.13,37.24,515600.0,33.1969,33.3221,33.1969,33.2953,515600.0
2013-04-05 09:30:00,36.78,36.79,36.08,36.4,574800.0,32.884,32.8929,32.2581,32.5442,574800.0
2013-04-05 10:00:00,36.4,36.4,36.24,36.35,377800.0,32.5442,32.5442,32.4012,32.4995,377800.0
2013-04-05 10:30:00,36.37,36.51,36.36,36.44,150200.0,32.5174,32.6426,32.5085,32.58,150200.0
2013-04-05 11:00:00,36.44,36.54,36.44,36.54,467600.0,32.58,32.6694,32.58,32.6694,467600.0
2013-04-05 11:30:00,36.52,36.58,36.5,36.54,158200.0,32.6515,32.7052,32.6336,32.6694,158200.0
2013-04-05 12:00:00,36.53,36.57,36.52,36.56,129000.0,32.6605,32.6962,32.6515,32.6873,129000.0
2013-04-05 12:30:00,36.56,36.65,36.55,36.58,157000.0,32.6873,32.7678,32.6783,32.7052,157000.0
2013-04-05 13:00:00,36.59,36.69,36.58,36.68,120800.0,32.7141,32.8035,32.7052,32.7946,120800.0
2013-04-05 13:30:00,36.68,36.73,36.65,36.69,197200.0,32.7946,32.8393,32.7678,32.8035,197200.0
2013-04-05 14:00:00,36.69,36.71,36.64,36.69,180600.0,32.8035,32.8214,32.7588,32.8035,180600.0
2013-04-05 14:30:00,36.7,36.85,36.69,36.79,157800.0,32.8125,32.9466,32.8035,32.8929,157800.0
2013-04-05 15:00:00,36.79,36.79,36.71,36.74,337800.0,32.8929,32.8929,32.8214,32.8482,337800.0
2013-04-05 15:30:00,36.75,36.89,36.69,36.83,523600.0,32.8572,32.9823,32.8035,32.9287,523600.0
2013-04-08 09:30:00,36.82,36.93,36.61,36.82,202200.0,32.9197,33.0181,32.732,32.9197,202200.0
2013-04-08 10:00:00,36.82,36.98,36.73,36.96,312400.0,32.9197,33.0628,32.8393,33.0449,312400.0
2013-04-08 10:30:00,36.98,36.99,36.9,36.97,236400.0,33.0628,33.0717,32.9913,33.0539,236400.0
2013-04-08 11:00:00,36.96,36.98,36.87,36.95,166200.0,33.0449,33.0628,32.9644,33.036,166200.0
2013-04-08 11:30:00,36.94,36.97,36.88,36.92,84800.0,33.027,33.0539,32.9734,33.0092,84800.0
2013-04-08 12:00:00,36.92,36.94,36.89,36.89,54200.0,33.0092,33.027,32.9823,32.9823,54200.0
2013-04-08 12:30:00,36.89,37.03,36.88,37.01,81600.0,32.9823,33.1075,32.9734,33.0896,81600.0
2013-04-08 13:00:00,37.0,37.02,36.95,37.02,73000.0,33.0807,33.0986,33.036,33.0986,73000.0
2013-04-08 13:30:00,37.02,37.19,36.99,37.19,92600.0,33.0986,33.2506,33.0717,33.2506,92600.0
2013-04-08 14:00:00,37.19,37.23,37.17,37.19,126800.0,33.2506,33.2863,33.2327,33.2506,126800.0
2013-04-08 14:30:00,37.19,37.2,37.13,37.13,100200.0,33.2506,33.2595,33.1969,33.1969,100200.0
2013-04-08 15:00:00,37.13,37.15,37.08,37.12,129000.0,33.1969,33.2148,33.1522,33.188,129000.0
2013-04-08 15:30:00,37.12,37.3,37.1,37.3,490200.0,33.188,33.3489,33.1701,33.3489,490200.0
2013-04-09 09:30:00,37.31,37.57,36.85,36.91,208200.0,33.3578,33.5903,32.9466,33.0002,208200.0
2013-04-09 10:00:00,36.89,37.13,36.89,37.12,140600.0,32.9823,33.1969,32.9823,33.188,140600.0
2013-04-09 10:30:00,37.13,37.13,37.02,37.06,97400.0,33.1969,33.1969,33.0986,33.1343,97400.0
2013-04-09 11:00:00,37.07,37.13,36.95,37.04,101000.0,33.1433,33.1969,33.036,33.1164,101000.0
2013-04-09 11:30:00,37.05,37.2,37.05,37.19,75400.0,33.1254,33.2595,33.1254,33.2506,75400.0
2013-04-09 12:00:00,37.19,37.19,37.08,37.19,117800.0,33.2506,33.2506,33.1522,33.2506,117800.0
2013-04-09 12:30:00,37.19,37.26,37.19,37.2,72000.0,33.2506,33.3131,33.2506,33.2595,72000.0
2013-04-09 13:00:00,37.2,37.46,37.2,37.43,158400.0,33.2595,33.4919,33.2595,33.4651,158400.0
2013-04-09 13:30:00,37.42,37.49,37.38,37.38,123400.0,33.4562,33.5188,33.4204,33.4204,123400.0
2013-04-09 14:00:00,37.38,37.47,37.36,37.39,162400.0,33.4204,33.5009,33.4025,33.4294,162400.0
2013-04-09 14:30:00,37.39,37.44,37.35,37.35,124000.0,33.4294,33.4741,33.3936,33.3936,124000.0
2013-04-09 15:00:00,37.36,37.39,37.27,37.27,186800.0,33.4025,33.4294,33.3221,33.3221,186800.0
2013-04-09 15:30:00,37.27,37.29,37.19,37.22,376200.0,33.3221,33.34,33.2506,33.2774,376200.0
2013-04-10 09:30:00,37.46,37.69,37.27,37.6,267600.0,33.4919,33.6976,33.3221,33.6171,267600.0
2013-04-10 10:00:00,37.63,37.88,37.6,37.85,348200.0,33.6439,33.8675,33.6171,33.8406,348200.0
2013-04-10 10:30:00,37.87,38.1,37.85,38.07,312000.0,33.8585,34.0642,33.8406,34.0373,312000.0
2013-04-10 11:00:00,38.07,38.16,37.99,38.06,231000.0,34.0373,34.1178,33.9658,34.0284,231000.0
2013-04-10 11:30:00,38.06,38.3,38.05,38.27,235600.0,34.0284,34.243,34.0195,34.2161,235600.0
2013-04-10 12:00:00,38.26,38.31,38.21,38.24,182800.0,34.2072,34.2519,34.1625,34.1893,182800.0
2013-04-10 12:30:00,38.24,38.48,38.24,38.38,384000.0,34.1893,34.4039,34.1893,34.3145,384000.0
2013-04-10 13:00:00,38.38,38.44,38.27,38.36,233000.0,34.3145,34.3681,34.2161,34.2966,233000.0
2013-04-10 13:30:00,38.36,38.38,38.3,38.34,92000.0,34.2966,34.3145,34.243,34.2787,92000.0
2013-04-10 14:00:00,38.34,38.38,38.26,38.3,134000.0,34.2787,34.3145,34.2072,34.243,134000.0
2013-04-10 14:30:00,38.29,38.36,38.26,38.34,147200.0,34.234,34.2966,34.2072,34.2787,147200.0
2013-04-10 15:00:00,38.35,38.41,38.23,38.24,324600.0,34.2877,34.3413,34.1804,34.1893,324600.0
2013-04-10 15:30:00,38.24,38.24,38.11,38.15,855000.0,34.1893,34.1893,34.0731,34.1089,855000.0
2013-04-11 09:30:00,38.24,38.46,38.13,38.35,373200.0,34.1893,34.386,34.091,34.2877,373200.0
2013-04-11 10:00:00,38.34,38.44,38.3,38.3,180600.0,34.2787,34.3681,34.243,34.243,180600.0
2013-04-11 10:30:00,38.29,38.35,38.22,38.32,220400.0,34.234,34.2877,34.1714,34.2609,220400.0
2013-04-11 11:00:00,38.32,38.43,38.31,38.38,284800.0,34.2609,34.3592,34.2519,34.3145,284800.0
2013-04-11 11:30:00,38.38,38.4,38.24,38.3,460000.0,34.3145,34.3324,34.1893,34.243,460000.0
2013-04-11 12:00:00,38.3,38.33,38.26,38.31,187800.0,34.243,34.2698,34.2072,34.2519,187800.0
2013-04-11 12:30:00,38.3,38.41,38.29,38.4,183600.0,34.243,34.3413,34.234,34.3324,183600.0
2013-04-11 13:00:00,38.41,38.48,38.41,38.46,259000.0,34.3413,34.4039,34.3413,34.386,259000.0
2013-04-11 13:30:00,38.46,38.59,38.45,38.58,330200.0,34.386,34.5023,34.3771,34.4933,330200.0
2013-04-11 14:00:00,38.58,38.71,38.52,38.7,282800.0,34.4933,34.6095,34.4397,34.6006,282800.0
2013-04-11 14:30:00,38.71,38.81,38.69,38.8,407000.0,34.6095,34.6989,34.5917,34.69,407000.0
2013-04-11 15:00:00,38.8,38.8,38.6,38.73,402000.0,34.69,34.69,34.5112,34.6274,402000.0
2013-04-11 15:30:00,38.73,38.85,38.73,38.83,1284200.0,34.6274,34.7347,34.6274,34.7168,1284200.0
2013-04-12 09:30:00,37.79,37.82,37.06,37.24,2144200.0,33.787,33.8138,33.1343,33.2953,2144200.0
2013-04-12 10:00:00,37.25,37.48,37.19,37.41,489400.0,33.3042,33.5098,33.2506,33.4472,489400.0
2013-04-12 10:30:00,37.41,37.44,37.24,37.26,582200.0,33.4472,33.4741,33.2953,33.3131,582200.0
2013-04-12 11:00:00,37.25,37.38,37.17,37.34,568400.0,33.3042,33.4204,33.2327,33.3847,568400.0
2013-04-12 11:30:00,37.33,37.38,37.24,37.24,239600.0,33.3757,33.4204,33.2953,33.2953,239600.0
2013-04-12 12:00:00,37.24,37.26,37.2,37.21,374200.0,33.2953,33.3131,33.2595,33.2684,374200.0
2013-04-12 12:30:00,37.22,37.37,37.21,37.34,353800.0,33.2774,33.4115,33.2684,33.3847,353800.0
2013-04-12 13:00:00,37.34,37.46,37.34,37.45,218200.0,33.3847,33.4919,33.3847,33.483,218200.0
2013-04-12 13:30:00,37.44,37.47,37.4,37.41,295800.0,33.4741,33.5009,33.4383,33.4472,295800.0
2013-04-12 14:00:00,37.41,37.5,37.4,37.49,370200.0,33.4472,33.5277,33.4383,33.5188,370200.0
2013-04-12 14:30:00,37.49,37.53,37.48,37.49,252800.0,33.5188,33.5545,33.5098,33.5188,252800.0
2013-04-12 15:00:00,37.49,37.58,37.45,37.56,490800.0,33.5188,33.5992,33.483,33.5814,490800.0
2013-04-12 15:30:00,37.56,37.89,37.52,37.77,1757000.0,33.5814,33.8764,33.5456,33.7691,1757000.0
2013-04-15 09:30:00,37.51,37.75,37.41,37.48,612000.0,33.5367,33.7512,33.4472,33.5098,612000.0
2013-04-15 10:00:00,37.48,37.49,37.27,37.38,464800.0,33.5098,33.5188,33.3221,33.4204,464800.0
2013-04-15 10:30:00,37.38,37.57,37.34,37.49,413600.0,33.4204,33.5903,33.3847,33.5188,413600.0
2013-04-15 11:00:00,37.49,37.5,37.35,37.49,255800.0,33.5188,33.5277,33.3936,33.5188,255800.0
2013-04-15 11:30:00,37.49,37.58,37.31,37.35,471400.0,33.5188,33.5992,33.3578,33.3936,471400.0
2013-04-15 12:00:00,37.34,37.5,37.26,37.43,449800.0,33.3847,33.5277,33.3131,33.4651,449800.0
2013-04-15 12:30:00,37.43,37.45,37.27,37.36,903000.0,33.4651,33.483,33.3221,33.4025,903000.0
2013-04-15 13:00:00,37.36,37.38,37.32,37.35,852000.0,33.4025,33.4204,33.3668,33.3936,852000.0
2013-04-15 13:30:00,37.35,37.37,37.29,37.29,933000.0,33.3936,33.4115,33.34,33.34,933000.0
2013-04-15 14:00:00,37.29,37.29,37.04,37.07,437000.0,33.34,33.34,33.1164,33.1433,437000.0
2013-04-15 14:30:00,37.07,37.16,36.89,36.91,306000.0,33.1433,33.2237,32.9823,33.0002,306000.0
2013-04-15 15:00:00,36.91,36.94,36.69,36.7,477400.0,33.0002,33.027,32.8035,32.8125,477400.0
2013-04-15 15:30:00,36.7,36.74,36.52,36.57,1396800.0,32.8125,32.8482,32.6515,32.6962,1396800.0
2013-04-16 09:30:00,36.81,37.1,36.75,36.82,398600.0,32.9108,33.1701,32.8572,32.9197,398600.0
2013-04-16 10:00:00,36.82,36.91,36.74,36.79,419200.0,32.9197,33.0002,32.8482,32.8929,419200.0
2013-04-16 10:30:00,36.79,36.87,36.76,36.82,436600.0,32.8929,32.9644,32.8661,32.9197,436600.0
2013-04-16 11:00:00,36.82,36.94,36.82,36.94,440400.0,32.9197,33.027,32.9197,33.027,440400.0
2013-04-16 11:30:00,36.94,37.01,36.88,36.98,568000.0,33.027,33.0896,32.9734,33.0628,568000.0
2013-04-16 12:00:00,36.99,36.99,36.79,36.83,466400.0,33.0717,33.0717,32.8929,32.9287,466400.0
2013-04-16 12:30:00,36.83,36.88,36.83,36.87,460600.0,32.9287,32.9734,32.9287,32.9644,460600.0
2013-04-16 13:00:00,36.87,36.88,36.8,36.82,324400.0,32.9644,32.9734,32.9019,32.9197,324400.0
2013-04-16 13:30:00,36.82,36.85,36.74,36.74,299200.0,32.9197,32.9466,32.8482,32.8482,299200.0
2013-04-16 14:00:00,36.75,36.79,36.65,36.68,381000.0,32.8572,32.8929,32.7678,32.7946,381000.0
2013-04-16 14:30:00,36.68,36.69,36.58,36.6,489000.0,32.7946,32.8035,32.7052,32.723,489000.0
2013-04-16 15:00:00,36.6,36.6,36.45,36.49,832000.0,32.723,32.723,32.5889,32.6247,832000.0
2013-04-16 15:30:00,36.49,36.5,36.3,36.35,2236600.0,32.6247,32.6336,32.4548,32.4995,2236600.0
2013-04-17 09:30:00,36.07,36.1,35.74,35.8,4000000.0,32.2492,32.276,31.9541,32.0078,4000000.0
2013-04-17 10:00:00,35.79,35.81,35.33,35.4,2696000.0,31.9988,32.0167,31.5876,31.6502,2696000.0
2013-04-17 10:30:00,35.4,35.65,35.37,35.44,1512400.0,31.6502,31.8737,31.6233,31.6859,1512400.0
2013-04-17 11:00:00,35.44,35.77,35.41,35.71,1086800.0,31.6859,31.981,31.6591,31.9273,1086800.0
2013-04-17 11:30:00,35.7,35.75,35.63,35.7,612800.0,31.9184,31.9631,31.8558,31.9184,612800.0
2013-04-17 12:00:00,35.69,35.77,35.54,35.55,747200.0,31.9094,31.981,31.7753,31.7843,747200.0
2013-04-17 12:30:00,35.54,35.78,35.54,35.77,936800.0,31.7753,31.9899,31.7753,31.981,936800.0
2013-04-17 13:00:00,35.76,35.78,35.49,35.65,849200.0,31.972,31.9899,31.7306,31.8737,849200.0
2013-04-17 13:30:00,35.65,35.77,35.54,35.62,885600.0,31.8737,31.981,31.7753,31.8469,885600.0
2013-04-17 14:00:00,35.62,35.79,35.58,35.73,744800.0,31.8469,31.9988,31.8111,31.9452,744800.0
2013-04-17 14:30:00,35.74,35.75,35.54,35.59,598000.0,31.9541,31.9631,31.7753,31.82,598000.0
2013-04-17 15:00:00,35.58,35.66,35.54,35.61,1285200.0,31.8111,31.8826,31.7753,31.8379,1285200.0
2013-04-17 15:30:00,35.62,35.63,35.45,35.48,2984800.0,31.8469,31.8558,31.6949,31.7217,2984800.0
2013-04-18 09:30:00,35.62,35.62,35.33,35.44,694200.0,31.8469,31.8469,31.5876,31.6859,694200.0
2013-04-18 10:00:00,35.44,35.46,35.18,35.36,353600.0,31.6859,31.7038,31.4535,31.6144,353600.0
2013-04-18 10:30:00,35.37,35.64,35.37,35.6,626600.0,31.6233,31.8647,31.6233,31.829,626600.0
2013-04-18 11:00:00,35.6,35.6,35.49,35.49,166400.0,31.829,31.829,31.7306,31.7306,166400.0
2013-04-18 11:30:00,35.49,35.52,35.38,35.49,243400.0,31.7306,31.7574,31.6323,31.7306,243400.0
2013-04-18 12:00:00,35.49,35.53,35.44,35.48,116000.0,31.7306,31.7664,31.6859,31.7217,116000.0
2013-04-18 12:30:00,35.47,35.57,35.47,35.54,179000.0,31.7127,31.8022,31.7127,31.7753,179000.0
2013-04-18 13:00:00,35.55,35.58,35.51,35.55,172000.0,31.7843,31.8111,31.7485,31.7843,172000.0
2013-04-18 13:30:00,35.55,35.58,35.49,35.58,292200.0,31.7843,31.8111,31.7306,31.8111,292200.0
2013-04-18 14:00:00,35.57,35.58,35.34,35.42,262200.0,31.8022,31.8111,31.5965,31.668,262200.0
2013-04-18 14:30:00,35.42,35.5,35.29,35.35,217400.0,31.668,31.7396,31.5518,31.6055,217400.0
2013-04-18 15:00:00,35.35,35.36,35.15,35.16,357600.0,31.6055,31.6144,31.4266,31.4356,357600.0
2013-04-18 15:30:00,35.16,35.31,35.16,35.24,859000.0,31.4356,31.5697,31.4356,31.5071,859000.0
2013-04-19 09:30:00,35.14,35.18,34.4,34.69,1285400.0,31.4177,31.4535,30.7561,31.0154,1285400.0
2013-04-19 10:00:00,34.68,34.77,34.53,34.55,565400.0,31.0064,31.0869,30.8723,30.8902,565400.0
2013-04-19 10:30:00,34.55,34.55,34.37,34.45,880200.0,30.8902,30.8902,30.7293,30.8008,880200.0
2013-04-19 11:00:00,34.45,34.55,34.4,34.48,870000.0,30.8008,30.8902,30.7561,30.8276,870000.0
2013-04-19 11:30:00,34.5,34.5,34.32,34.35,634600.0,30.8455,30.8455,30.6846,30.7114,634600.0
2013-04-19 12:00:00,34.35,34.4,34.19,34.21,613600.0,30.7114,30.7561,30.5683,30.5862,613600.0
2013-04-19 12:30:00,34.22,34.24,34.09,34.1,319400.0,30.5952,30.613,30.4789,30.4879,319400.0
2013-04-19 13:00:00,34.1,34.15,33.91,34.13,468600.0,30.4879,30.5326,30.318,30.5147,468600.0
2013-04-19 13:30:00,34.13,34.18,34.04,34.04,314800.0,30.5147,30.5594,30.4342,30.4342,314800.0
2013-04-19 14:00:00,34.05,34.17,34.04,34.1,423600.0,30.4432,30.5505,30.4342,30.4879,423600.0
2013-04-19 14:30:00,34.1,34.1,33.85,33.96,550200.0,30.4879,30.4879,30.2643,30.3627,550200.0
2013-04-19 15:00:00,33.96,34.02,33.92,33.99,599400.0,30.3627,30.4163,30.3269,30.3895,599400.0
2013-04-19 15:30:00,33.99,34.06,33.87,33.9,2844000.0,30.3895,30.4521,30.2822,30.3091,2844000.0
2013-04-22 09:30:00,34.08,34.27,33.85,33.88,824000.0,30.47,30.6399,30.2643,30.2912,824000.0
2013-04-22 10:00:00,33.89,33.98,33.61,33.63,646600.0,30.3001,30.3806,30.0498,30.0677,646600.0
2013-04-22 10:30:00,33.63,33.67,33.33,33.34,1000200.0,30.0677,30.1034,29.7994,29.8084,1000200.0
2013-04-22 11:00:00,33.34,33.49,33.21,33.35,1453600.0,29.8084,29.9425,29.6921,29.8173,1453600.0
2013-04-22 11:30:00,33.35,33.52,33.3,33.43,709400.0,29.8173,29.9693,29.7726,29.8888,709400.0
2013-04-22 12:00:00,33.44,33.46,33.38,33.39,688600.0,29.8978,29.9157,29.8441,29.8531,688600.0
2013-04-22 12:30:00,33.39,33.49,33.36,33.37,361200.0,29.8531,29.9425,29.8263,29.8352,361200.0
2013-04-22 13:00:00,33.37,33.39,33.32,33.35,291800.0,29.8352,29.8531,29.7905,29.8173,291800.0
2013-04-22 13:30:00,33.35,33.44,33.33,33.38,318600.0,29.8173,29.8978,29.7994,29.8441,318600.0
2013-04-22 14:00:00,33.38,33.54,33.38,33.49,628400.0,29.8441,29.9872,29.8441,29.9425,628400.0
2013-04-22 14:30:00,33.49,33.51,33.33,33.38,582800.0,29.9425,29.9604,29.7994,29.8441,582800.0
2013-04-22 15:00:00,33.38,33.46,33.35,33.41,517600.0,29.8441,29.9157,29.8173,29.871,517600.0
2013-04-22 15:30:00,33.41,33.5,33.27,33.36,1377400.0,29.871,29.9514,29.7458,29.8263,1377400.0
2013-04-23 09:30:00,33.52,33.53,33.3,33.37,678000.0,29.9693,29.9782,29.7726,29.8352,678000.0
2013-04-23 10:00:00,33.37,33.59,33.29,33.48,575400.0,29.8352,30.0319,29.7637,29.9335,575400.0
2013-04-23 10:30:00,33.47,33.49,33.34,33.41,949200.0,29.9246,29.9425,29.8084,29.871,949200.0
2013-04-23 11:00:00,33.41,33.49,33.41,33.43,559000.0,29.871,29.9425,29.871,29.8888,559000.0
2013-04-23 11:30:00,33.43,33.43,33.34,33.37,403000.0,29.8888,29.8888,29.8084,29.8352,403000.0
2013-04-23 12:00:00,33.37,33.39,33.34,33.34,507400.0,29.8352,29.8531,29.8084,29.8084,507400.0
2013-04-23 12:30:00,33.35,33.36,32.98,33.03,887000.0,29.8173,29.8263,29.4865,29.5312,887000.0
2013-04-23 13:00:00,33.04,33.05,32.7,32.89,1381800.0,29.5401,29.5491,29.2362,29.406,1381800.0
2013-04-23 13:30:00,32.89,32.99,32.44,32.51,2126000.0,29.406,29.4954,29.0037,29.0663,2126000.0
2013-04-23 14:00:00,32.52,32.74,32.51,32.63,2123200.0,29.0752,29.2719,29.0663,29.1736,2123200.0
2013-04-23 14:30:00,32.63,32.79,32.57,32.77,2783800.0,29.1736,29.3166,29.1199,29.2988,2783800.0
2013-04-23 15:00:00,32.77,32.77,32.66,32.74,1365400.0,29.2988,29.2988,29.2004,29.2719,1365400.0
2013-04-23 15:30:00,32.73,32.74,32.45,32.49,2844400.0,29.263,29.2719,29.0126,29.0484,2844400.0
2013-04-24 09:30:00,32.49,32.6,31.73,31.74,2316400.0,29.0484,29.1468,28.3689,28.3779,2316400.0
2013-04-24 10:00:00,31.74,31.85,31.58,31.6,3455200.0,28.3779,28.4762,28.2348,28.2527,3455200.0
2013-04-24 10:30:00,31.6,32.01,31.6,32.0,2769600.0,28.2527,28.6193,28.2527,28.6103,2769600.0
2013-04-24 11:00:00,32.0,32.01,31.8,31.93,1474200.0,28.6103,28.6193,28.4315,28.5477,1474200.0
2013-04-24 11:30:00,31.93,32.08,31.91,31.92,903800.0,28.5477,28.6818,28.5298,28.5388,903800.0
2013-04-24 12:00:00,31.92,31.95,31.68,31.71,1325200.0,28.5388,28.5656,28.3242,28.351,1325200.0
2013-04-24 12:30:00,31.71,31.72,31.06,31.25,2258600.0,28.351,28.36,27.7699,27.9398,2258600.0
2013-04-24 13:00:00,31.25,31.48,31.07,31.11,2359000.0,27.9398,28.1454,27.7788,27.8146,2359000.0
2013-04-24 13:30:00,31.11,31.67,31.05,31.55,2867200.0,27.8146,28.3153,27.7609,28.208,2867200.0
2013-04-24 14:00:00,31.54,31.64,31.42,31.59,1407000.0,28.199,28.2884,28.0918,28.2437,1407000.0
2013-04-24 14:30:00,31.59,31.83,31.57,31.59,2018400.0,28.2437,28.4583,28.2259,28.2437,2018400.0
2013-04-24 15:00:00,31.59,31.61,31.11,31.18,2415800.0,28.2437,28.2616,27.8146,27.8772,2415800.0
2013-04-24 15:30:00,31.18,31.18,30.89,30.97,4944600.0,27.8772,27.8772,27.6179,27.6894,4944600.0
2013-04-25 09:30:00,31.4,31.73,31.12,31.4,2101000.0,28.0739,28.3689,27.8235,28.0739,2101000.0
2013-04-25 10:00:00,31.4,31.8,31.34,31.74,1311200.0,28.0739,28.4315,28.0202,28.3779,1311200.0
2013-04-25 10:30:00,31.74,31.77,31.52,31.56,1585200.0,28.3779,28.4047,28.1812,28.2169,1585200.0
2013-04-25 11:00:00,31.57,31.68,31.43,31.63,927400.0,28.2259,28.3242,28.1007,28.2795,927400.0
2013-04-25 11:30:00,31.63,31.88,31.6,31.61,788800.0,28.2795,28.503,28.2527,28.2616,788800.0
2013-04-25 12:00:00,31.62,31.65,31.59,31.62,540400.0,28.2706,28.2974,28.2437,28.2706,540400.0
2013-04-25 12:30:00,31.61,31.63,31.54,31.61,577200.0,28.2616,28.2795,28.199,28.2616,577200.0
2013-04-25 13:00:00,31.61,31.63,31.41,31.45,1113200.0,28.2616,28.2795,28.0828,28.1186,1113200.0
2013-04-25 13:30:00,31.43,31.49,31.28,31.29,909400.0,28.1007,28.1543,27.9666,27.9755,909400.0
2013-04-25 14:00:00,31.29,31.31,31.08,31.08,1090400.0,27.9755,27.9934,27.7878,27.7878,1090400.0
2013-04-25 14:30:00,31.08,31.16,30.75,30.83,1726000.0,27.7878,27.8593,27.4927,27.5643,1726000.0
2013-04-25 15:00:00,30.83,30.99,30.68,30.82,1415000.0,27.5643,27.7073,27.4301,27.5553,1415000.0
2013-04-25 15:30:00,30.82,30.88,30.65,30.67,2914000.0,27.5553,27.609,27.4033,27.4212,2914000.0
2013-04-26 09:30:00,30.66,31.09,30.65,30.92,1462800.0,27.4123,27.7967,27.4033,27.6447,1462800.0
2013-04-26 10:00:00,30.91,31.18,30.9,30.94,1638600.0,27.6358,27.8772,27.6268,27.6626,1638600.0
2013-04-26 10:30:00,30.93,31.0,30.86,30.91,987400.0,27.6537,27.7162,27.5911,27.6358,987400.0
2013-04-26 11:00:00,30.9,30.99,30.86,30.92,567400.0,27.6268,27.7073,27.5911,27.6447,567400.0
2013-04-26 11:30:00,30.92,31.1,30.89,30.93,741600.0,27.6447,27.8056,27.6179,27.6537,741600.0
2013-04-26 12:00:00,30.93,30.98,30.83,30.95,428200.0,27.6537,27.6984,27.5643,27.6715,428200.0
2013-04-26 12:30:00,30.95,30.98,30.91,30.96,456000.0,27.6715,27.6984,27.6358,27.6805,456000.0
2013-04-26 13:00:00,30.96,31.0,30.93,31.0,688400.0,27.6805,27.7162,27.6537,27.7162,688400.0
2013-04-26 13:30:00,31.0,31.02,30.97,31.0,796000.0,27.7162,27.7341,27.6894,27.7162,796000.0
2013-04-26 14:00:00,31.0,31.03,30.98,31.0,745800.0,27.7162,27.7431,27.6984,27.7162,745800.0
2013-04-26 14:30:00,31.0,31.06,30.99,31.05,865400.0,27.7162,27.7699,27.7073,27.7609,865400.0
2013-04-26 15:00:00,31.05,31.14,31.02,31.1,1099200.0,27.7609,27.8414,27.7341,27.8056,1099200.0
2013-04-26 15:30:00,31.09,31.1,30.98,30.98,1620200.0,27.7967,27.8056,27.6984,27.6984,1620200.0
2013-04-29 09:30:00,31.14,31.58,31.14,31.29,1096200.0,27.8414,28.2348,27.8414,27.9755,1096200.0
2013-04-29 10:00:00,31.28,31.34,31.21,31.27,769800.0,27.9666,28.0202,27.904,27.9576,769800.0
2013-04-29 10:30:00,31.26,31.26,31.08,31.22,751800.0,27.9487,27.9487,27.7878,27.9129,751800.0
2013-04-29 11:00:00,31.23,31.26,31.13,31.23,712800.0,27.9219,27.9487,27.8325,27.9219,712800.0
2013-04-29 11:30:00,31.23,31.41,31.21,31.38,828800.0,27.9219,28.0828,27.904,28.056,828800.0
2013-04-29 12:00:00,31.38,31.54,31.38,31.49,560000.0,28.056,28.199,28.056,28.1543,560000.0
2013-04-29 12:30:00,31.49,31.51,31.35,31.39,377400.0,28.1543,28.1722,28.0292,28.0649,377400.0
2013-04-29 13:00:00,31.39,31.49,31.38,31.43,530600.0,28.0649,28.1543,28.056,28.1007,530600.0
2013-04-29 13:30:00,31.43,31.49,31.43,31.48,442400.0,28.1007,28.1543,28.1007,28.1454,442400.0
2013-04-29 14:00:00,31.48,31.48,31.37,31.4,718000.0,28.1454,28.1454,28.047,28.0739,718000.0
2013-04-29 14:30:00,31.4,31.5,31.4,31.45,559800.0,28.0739,28.1633,28.0739,28.1186,559800.0
2013-04-29 15:00:00,31.45,31.48,31.38,31.43,1037000.0,28.1186,28.1454,28.056,28.1007,1037000.0
2013-04-29 15:30:00,31.43,31.5,31.38,31.47,1370600.0,28.1007,28.1633,28.056,28.1365,1370600.0
2013-04-30 09:30:00,31.45,31.74,31.42,31.54,1207000.0,28.1186,28.3779,28.0918,28.199,1207000.0
2013-04-30 10:00:00,31.55,31.65,31.48,31.6,1229400.0,28.208,28.2974,28.1454,28.2527,1229400.0
2013-04-30 10:30:00,31.6,31.71,31.58,31.7,649000.0,28.2527,28.351,28.2348,28.3421,649000.0
2013-04-30 11:00:00,31.7,32.02,31.69,32.0,1142400.0,28.3421,28.6282,28.3332,28.6103,1142400.0
2013-04-30 11:30:00,32.0,32.1,31.92,32.09,970400.0,28.6103,28.6997,28.5388,28.6908,970400.0
2013-04-30 12:00:00,32.09,32.55,32.08,32.47,1664400.0,28.6908,29.1021,28.6818,29.0305,1664400.0
2013-04-30 12:30:00,32.47,32.55,32.34,32.52,1105600.0,29.0305,29.1021,28.9143,29.0752,1105600.0
2013-04-30 13:00:00,32.52,32.61,32.49,32.51,904600.0,29.0752,29.1557,29.0484,29.0663,904600.0
2013-04-30 13:30:00,32.52,32.59,32.45,32.54,862400.0,29.0752,29.1378,29.0126,29.0931,862400.0
2013-04-30 14:00:00,32.54,32.54,32.18,32.24,818600.0,29.0931,29.0931,28.7712,28.8249,818600.0
2013-04-30 14:30:00,32.24,32.38,32.13,32.38,601200.0,28.8249,28.9501,28.7265,28.9501,601200.0
2013-04-30 15:00:00,32.38,32.38,32.2,32.29,614000.0,28.9501,28.9501,28.7891,28.8696,614000.0
2013-04-30 15:30:00,32.28,32.44,32.22,32.41,1468600.0,28.8607,29.0037,28.807,28.9769,1468600.0
2013-05-01 09:30:00,32.24,32.38,32.06,32.18,517200.0,28.8249,28.9501,28.664,28.7712,517200.0
2013-05-01 10:00:00,32.19,32.26,32.12,32.17,520600.0,28.7802,28.8428,28.7176,28.7623,520600.0
2013-05-01 10:30:00,32.17,32.43,32.12,32.32,498000.0,28.7623,28.9948,28.7176,28.8964,498000.0
2013-05-01 11:00:00,32.32,32.32,32.0,32.1,517000.0,28.8964,28.8964,28.6103,28.6997,517000.0
2013-05-01 11:30:00,32.1,32.16,31.98,32.01,197400.0,28.6997,28.7534,28.5924,28.6193,197400.0
2013-05-01 12:00:00,32.01,32.05,31.85,31.85,232400.0,28.6193,28.655,28.4762,28.4762,232400.0
2013-05-01 12:30:00,31.86,31.96,31.75,31.85,409200.0,28.4851,28.5746,28.3868,28.4762,409200.0
2013-05-01 13:00:00,31.84,31.86,31.77,31.86,242000.0,28.4673,28.4851,28.4047,28.4851,242000.0
2013-05-01 13:30:00,31.86,31.9,31.76,31.88,216000.0,28.4851,28.5209,28.3957,28.503,216000.0
2013-05-01 14:00:00,31.89,32.02,31.85,31.95,254000.0,28.512,28.6282,28.4762,28.5656,254000.0
2013-05-01 14:30:00,31.95,31.97,31.84,31.91,278000.0,28.5656,28.5835,28.4673,28.5298,278000.0
2013-05-01 15:00:00,31.92,31.93,31.8,31.81,549400.0,28.5388,28.5477,28.4315,28.4404,549400.0
2013-05-01 15:30:00,31.81,31.89,31.71,31.75,816800.0,28.4404,28.512,28.351,28.3868,816800.0
2013-05-02 09:30:00,31.8,31.92,31.52,31.53,551400.0,28.4315,28.5388,28.1812,28.1901,551400.0
2013-05-02 10:00:00,31.53,31.67,31.52,31.57,435400.0,28.1901,28.3153,28.1812,28.2259,435400.0
2013-05-02 10:30:00,31.57,31.75,31.47,31.68,665200.0,28.2259,28.3868,28.1365,28.3242,665200.0
2013-05-02 11:00:00,31.69,31.75,31.63,31.64,569600.0,28.3332,28.3868,28.2795,28.2884,569600.0
2013-05-02 11:30:00,31.64,31.68,31.56,31.6,383000.0,28.2884,28.3242,28.2169,28.2527,383000.0
2013-05-02 12:00:00,31.6,31.66,31.59,31.61,237800.0,28.2527,28.3063,28.2437,28.2616,237800.0
2013-05-02 12:30:00,31.6,31.65,31.59,31.64,237400.0,28.2527,28.2974,28.2437,28.2884,237400.0
2013-05-02 13:00:00,31.64,31.73,31.61,31.7,420400.0,28.2884,28.3689,28.2616,28.3421,420400.0
2013-05-02 13:30:00,31.68,31.81,31.68,31.81,544600.0,28.3242,28.4404,28.3242,28.4404,544600.0
2013-05-02 14:00:00,31.8,31.88,31.8,31.84,613000.0,28.4315,28.503,28.4315,28.4673,613000.0
2013-05-02 14:30:00,31.84,32.09,31.84,32.09,522400.0,28.4673,28.6908,28.4673,28.6908,522400.0
2013-05-02 15:00:00,32.08,32.13,32.04,32.1,514400.0,28.6818,28.7265,28.6461,28.6997,514400.0
2013-05-02 15:30:00,32.1,32.21,32.08,32.16,1591800.0,28.6997,28.7981,28.6818,28.7534,1591800.0
2013-05-03 09:30:00,32.55,32.72,32.38,32.69,574600.0,29.1021,29.254,28.9501,29.2272,574600.0
2013-05-03 10:00:00,32.68,32.7,32.51,32.65,588600.0,29.2183,29.2362,29.0663,29.1915,588600.0
2013-05-03 10:30:00,32.65,32.85,32.63,32.79,575600.0,29.1915,29.3703,29.1736,29.3166,575600.0
2013-05-03 11:00:00,32.79,32.93,32.73,32.81,654400.0,29.3166,29.4418,29.263,29.3345,654400.0
2013-05-03 11:30:00,32.82,32.86,32.74,32.77,370600.0,29.3435,29.3792,29.2719,29.2988,370600.0
2013-05-03 12:00:00,32.78,33.0,32.78,32.98,447200.0,29.3077,29.5044,29.3077,29.4865,447200.0
2013-05-03 12:30:00,32.98,32.99,32.84,32.95,380000.0,29.4865,29.4954,29.3613,29.4597,380000.0
2013-05-03 13:00:00,32.95,33.07,32.87,32.88,509000.0,29.4597,29.567,29.3882,29.3971,509000.0
2013-05-03 13:30:00,32.88,33.12,32.88,33.08,541800.0,29.3971,29.6117,29.3971,29.5759,541800.0
2013-05-03 14:00:00,33.08,33.25,32.98,33.13,864400.0,29.5759,29.7279,29.4865,29.6206,864400.0
2013-05-03 14:30:00,33.13,33.19,32.99,33.17,592200.0,29.6206,29.6743,29.4954,29.6564,592200.0
2013-05-03 15:00:00,33.17,33.27,33.15,33.25,965600.0,29.6564,29.7458,29.6385,29.7279,965600.0
2013-05-03 15:30:00,33.24,33.34,33.18,33.3,1714400.0,29.719,29.8084,29.6653,29.7726,1714400.0
2013-05-06 09:30:00,33.35,33.39,32.94,33.13,882000.0,29.8173,29.8531,29.4507,29.6206,882000.0
2013-05-06 10:00:00,33.13,33.32,33.1,33.21,612200.0,29.6206,29.7905,29.5938,29.6921,612200.0
2013-05-06 10:30:00,33.21,33.21,32.77,32.8,666800.0,29.6921,29.6921,29.2988,29.3256,666800.0
2013-05-06 11:00:00,32.8,32.97,32.8,32.95,245600.0,29.3256,29.4776,29.3256,29.4597,245600.0
2013-05-06 11:30:00,32.95,32.96,32.9,32.93,254800.0,29.4597,29.4686,29.415,29.4418,254800.0
2013-05-06 12:00:00,32.93,32.93,32.81,32.82,312000.0,29.4418,29.4418,29.3345,29.3435,312000.0
2013-05-06 12:30:00,32.81,32.97,32.78,32.94,235000.0,29.3345,29.4776,29.3077,29.4507,235000.0
2013-05-06 13:00:00,32.94,32.94,32.86,32.93,272400.0,29.4507,29.4507,29.3792,29.4418,272400.0
2013-05-06 13:30:00,32.93,33.12,32.92,33.08,532400.0,29.4418,29.6117,29.4329,29.5759,532400.0
2013-05-06 14:00:00,33.08,33.1,32.9,32.92,468400.0,29.5759,29.5938,29.415,29.4329,468400.0
2013-05-06 14:30:00,32.92,32.96,32.81,32.91,472000.0,29.4329,29.4686,29.3345,29.4239,472000.0
2013-05-06 15:00:00,32.9,32.93,32.8,32.82,491400.0,29.415,29.4418,29.3256,29.3435,491400.0
2013-05-06 15:30:00,32.81,32.88,32.78,32.83,1025400.0,29.3345,29.3971,29.3077,29.3524,1025400.0
2013-05-07 09:30:00,32.84,33.2,32.7,32.81,714600.0,29.3613,29.6832,29.2362,29.3345,714600.0
2013-05-07 10:00:00,32.81,32.82,32.63,32.81,517600.0,29.3345,29.3435,29.1736,29.3345,517600.0
2013-05-07 10:30:00,32.81,32.94,32.76,32.85,483800.0,29.3345,29.4507,29.2898,29.3703,483800.0
2013-05-07 11:00:00,32.85,32.91,32.79,32.88,353600.0,29.3703,29.4239,29.3166,29.3971,353600.0
2013-05-07 11:30:00,32.88,32.9,32.59,32.6,494000.0,29.3971,29.415,29.1378,29.1468,494000.0
2013-05-07 12:00:00,32.6,32.73,32.56,32.65,434800.0,29.1468,29.263,29.111,29.1915,434800.0
2013-05-07 12:30:00,32.65,32.7,32.58,32.69,274600.0,29.1915,29.2362,29.1289,29.2272,274600.0
2013-05-07 13:00:00,32.69,32.73,32.51,32.62,391600.0,29.2272,29.263,29.0663,29.1646,391600.0
2013-05-07 13:30:00,32.62,32.67,32.57,32.64,359400.0,29.1646,29.2093,29.1199,29.1825,359400.0
2013-05-07 14:00:00,32.64,32.65,32.35,32.39,775200.0,29.1825,29.1915,28.9232,28.959,775200.0
2013-05-07 14:30:00,32.39,32.49,32.19,32.23,1002200.0,28.959,29.0484,28.7802,28.816,1002200.0
2013-05-07 15:00:00,32.22,32.37,32.08,32.24,1333400.0,28.807,28.9411,28.6818,28.8249,1333400.0
2013-05-07 15:30:00,32.24,32.51,32.2,32.44,2080600.0,28.8249,29.0663,28.7891,29.0037,2080600.0
2013-05-08 09:30:00,33.99,34.03,32.58,33.78,3237200.0,30.3895,30.4253,29.1289,30.2018,3237200.0
2013-05-08 10:00:00,33.78,33.95,33.58,33.63,1399400.0,30.2018,30.3538,30.0229,30.0677,1399400.0
2013-05-08 10:30:00,33.65,33.93,33.58,33.93,865200.0,30.0855,30.3359,30.0229,30.3359,865200.0
2013-05-08 11:00:00,33.93,34.11,33.76,33.85,1070600.0,30.3359,30.4968,30.1839,30.2643,1070600.0
2013-05-08 11:30:00,33.85,33.88,33.73,33.79,464800.0,30.2643,30.2912,30.1571,30.2107,464800.0
2013-05-08 12:00:00,33.79,33.98,33.77,33.91,631600.0,30.2107,30.3806,30.1928,30.318,631600.0
2013-05-08 12:30:00,33.9,33.9,33.63,33.7,371200.0,30.3091,30.3091,30.0677,30.1302,371200.0
2013-05-08 13:00:00,33.71,33.87,33.71,33.83,305800.0,30.1392,30.2822,30.1392,30.2465,305800.0
2013-05-08 13:30:00,33.84,33.95,33.83,33.9,367800.0,30.2554,30.3538,30.2465,30.3091,367800.0
2013-05-08 14:00:00,33.91,33.91,33.84,33.86,331400.0,30.318,30.318,30.2554,30.2733,331400.0
2013-05-08 14:30:00,33.86,33.97,33.82,33.92,470000.0,30.2733,30.3716,30.2375,30.3269,470000.0
2013-05-08 15:00:00,33.92,34.04,33.9,34.0,717000.0,30.3269,30.4342,30.3091,30.3985,717000.0
2013-05-08 15:30:00,34.0,34.12,33.99,34.08,1830000.0,30.3985,30.5057,30.3895,30.47,1830000.0
2013-05-09 09:30:00,34.24,34.24,33.93,34.07,717200.0,30.613,30.613,30.3359,30.461,717200.0
2013-05-09 10:00:00,34.08,34.1,33.99,33.99,941200.0,30.47,30.4879,30.3895,30.3895,941200.0
2013-05-09 10:30:00,33.99,34.04,33.85,33.95,878400.0,30.3895,30.4342,30.2643,30.3538,878400.0
2013-05-09 11:00:00,33.95,34.07,33.94,34.02,841200.0,30.3538,30.461,30.3448,30.4163,841200.0
2013-05-09 11:30:00,34.02,34.08,33.99,34.02,723600.0,30.4163,30.47,30.3895,30.4163,723600.0
2013-05-09 12:00:00,34.02,34.05,33.95,33.97,578000.0,30.4163,30.4432,30.3538,30.3716,578000.0
2013-05-09 12:30:00,33.98,34.09,33.96,34.06,546400.0,30.3806,30.4789,30.3627,30.4521,546400.0
2013-05-09 13:00:00,34.06,34.17,34.04,34.15,397200.0,30.4521,30.5505,30.4342,30.5326,397200.0
2013-05-09 13:30:00,34.16,34.21,34.01,34.03,784000.0,30.5415,30.5862,30.4074,30.4253,784000.0
2013-05-09 14:00:00,34.04,34.07,33.99,34.03,922400.0,30.4342,30.461,30.3895,30.4253,922400.0
2013-05-09 14:30:00,34.04,34.09,34.0,34.06,1444000.0,30.4342,30.4789,30.3985,30.4521,1444000.0
2013-05-09 15:00:00,34.06,34.22,34.01,34.18,985000.0,30.4521,30.5952,30.4074,30.5594,985000.0
2013-05-09 15:30:00,34.18,34.34,34.13,34.23,1386000.0,30.5594,30.7024,30.5147,30.6041,1386000.0
2013-05-10 09:30:00,34.35,34.37,33.76,33.76,561000.0,30.7114,30.7293,30.1839,30.1839,561000.0
2013-05-10 10:00:00,33.77,33.79,33.36,33.44,696800.0,30.1928,30.2107,29.8263,29.8978,696800.0
2013-05-10 10:30:00,33.44,33.45,33.23,33.34,422200.0,29.8978,29.9067,29.71,29.8084,422200.0
2013-05-10 11:00:00,33.35,33.38,33.08,33.12,462400.0,29.8173,29.8441,29.5759,29.6117,462400.0
2013-05-10 11:30:00,33.12,33.19,32.77,32.81,954000.0,29.6117,29.6743,29.2988,29.3345,954000.0
2013-05-10 12:00:00,32.82,32.87,32.55,32.77,708800.0,29.3435,29.3882,29.1021,29.2988,708800.0
2013-05-10 12:30:00,32.77,32.77,32.26,32.27,827400.0,29.2988,29.2988,28.8428,28.8517,827400.0
2013-05-10 13:00:00,32.27,32.44,32.15,32.19,1298600.0,28.8517,29.0037,28.7444,28.7802,1298600.0
2013-05-10 13:30:00,32.19,32.4,32.1,32.38,772800.0,28.7802,28.9679,28.6997,28.9501,772800.0
2013-05-10 14:00:00,32.38,32.54,32.38,32.5,750200.0,28.9501,29.0931,28.9501,29.0574,750200.0
2013-05-10 14:30:00,32.5,32.56,32.43,32.47,987000.0,29.0574,29.111,28.9948,29.0305,987000.0
2013-05-10 15:00:00,32.47,32.5,32.43,32.46,776800.0,29.0305,29.0574,28.9948,29.0216,776800.0
2013-05-10 15:30:00,32.45,32.51,32.36,32.49,1742800.0,29.0126,29.0663,28.9322,29.0484,1742800.0
2013-05-13 09:30:00,32.52,32.59,31.84,31.92,1836200.0,29.0752,29.1378,28.4673,28.5388,1836200.0
2013-05-13 10:00:00,31.91,31.98,31.43,31.58,1903000.0,28.5298,28.5924,28.1007,28.2348,1903000.0
2013-05-13 10:30:00,31.58,31.74,31.55,31.64,843800.0,28.2348,28.3779,28.208,28.2884,843800.0
2013-05-13 11:00:00,31.63,31.65,31.48,31.59,850200.0,28.2795,28.2974,28.1454,28.2437,850200.0
2013-05-13 11:30:00,31.58,31.78,31.57,31.74,1265600.0,28.2348,28.4136,28.2259,28.3779,1265600.0
2013-05-13 12:00:00,31.74,31.83,31.7,31.7,956200.0,28.3779,28.4583,28.3421,28.3421,956200.0
2013-05-13 12:30:00,31.7,31.72,31.59,31.63,1073800.0,28.3421,28.36,28.2437,28.2795,1073800.0
2013-05-13 13:00:00,31.63,31.64,31.42,31.46,1028400.0,28.2795,28.2884,28.0918,28.1275,1028400.0
2013-05-13 13:30:00,31.46,31.56,31.43,31.5,928000.0,28.1275,28.2169,28.1007,28.1633,928000.0
2013-05-13 14:00:00,31.5,31.63,31.49,31.63,636800.0,28.1633,28.2795,28.1543,28.2795,636800.0
2013-05-13 14:30:00,31.64,31.64,31.52,31.54,660800.0,28.2884,28.2884,28.1812,28.199,660800.0
2013-05-13 15:00:00,31.54,31.55,31.32,31.34,1160200.0,28.199,28.208,28.0023,28.0202,1160200.0
2013-05-13 15:30:00,31.34,31.44,31.33,31.44,1680600.0,28.0202,28.1096,28.0113,28.1096,1680600.0
2013-05-14 09:30:00,31.56,31.82,31.25,31.47,736400.0,28.2169,28.4494,27.9398,28.1365,736400.0
2013-05-14 10:00:00,31.47,31.58,31.43,31.57,701200.0,28.1365,28.2348,28.1007,28.2259,701200.0
2013-05-14 10:30:00,31.57,31.59,31.49,31.54,551200.0,28.2259,28.2437,28.1543,28.199,551200.0
2013-05-14 11:00:00,31.54,31.54,31.42,31.51,676800.0,28.199,28.199,28.0918,28.1722,676800.0
2013-05-14 11:30:00,31.5,31.55,31.45,31.54,435400.0,28.1633,28.208,28.1186,28.199,435400.0
2013-05-14 12:00:00,31.54,31.55,31.49,31.5,291800.0,28.199,28.208,28.1543,28.1633,291800.0
2013-05-14 12:30:00,31.5,31.54,31.49,31.5,311000.0,28.1633,28.199,28.1543,28.1633,311000.0
2013-05-14 13:00:00,31.51,31.52,31.43,31.44,528800.0,28.1722,28.1812,28.1007,28.1096,528800.0
2013-05-14 13:30:00,31.44,31.45,31.24,31.29,738800.0,28.1096,28.1186,27.9308,27.9755,738800.0
2013-05-14 14:00:00,31.3,31.32,31.18,31.2,715400.0,27.9845,28.0023,27.8772,27.8951,715400.0
2013-05-14 14:30:00,31.2,31.21,30.95,31.04,976200.0,27.8951,27.904,27.6715,27.752,976200.0
2013-05-14 15:00:00,31.05,31.15,30.99,31.15,1196400.0,27.7609,27.8504,27.7073,27.8504,1196400.0
2013-05-14 15:30:00,31.15,31.27,31.0,31.19,2773400.0,27.8504,27.9576,27.7162,27.8861,2773400.0
2013-05-15 09:30:00,31.17,31.33,31.0,31.07,1031800.0,27.8682,28.0113,27.7162,27.7788,1031800.0
2013-05-15 10:00:00,31.06,31.17,31.01,31.12,1696000.0,27.7699,27.8682,27.7252,27.8235,1696000.0
2013-05-15 10:30:00,31.12,31.25,31.1,31.24,1101200.0,27.8235,27.9398,27.8056,27.9308,1101200.0
2013-05-15 11:00:00,31.24,31.38,31.24,31.29,1110400.0,27.9308,28.056,27.9308,27.9755,1110400.0
2013-05-15 11:30:00,31.29,31.38,31.25,31.33,1006800.0,27.9755,28.056,27.9398,28.0113,1006800.0
2013-05-15 12:00:00,31.33,31.35,31.25,31.3,735600.0,28.0113,28.0292,27.9398,27.9845,735600.0
2013-05-15 12:30:00,31.3,31.45,31.25,31.44,1030000.0,27.9845,28.1186,27.9398,28.1096,1030000.0
2013-05-15 13:00:00,31.43,31.86,31.42,31.59,1211800.0,28.1007,28.4851,28.0918,28.2437,1211800.0
2013-05-15 13:30:00,31.59,31.73,31.57,31.67,849800.0,28.2437,28.3689,28.2259,28.3153,849800.0
2013-05-15 14:00:00,31.67,31.74,31.61,31.73,909800.0,28.3153,28.3779,28.2616,28.3689,909800.0
2013-05-15 14:30:00,31.73,31.8,31.7,31.77,1126800.0,28.3689,28.4315,28.3421,28.4047,1126800.0
2013-05-15 15:00:00,31.78,32.1,31.76,32.1,1052200.0,28.4136,28.6997,28.3957,28.6997,1052200.0
2013-05-15 15:30:00,32.12,32.45,32.08,32.2,3075600.0,28.7176,29.0126,28.6818,28.7891,3075600.0
2013-05-16 09:30:00,32.16,32.29,31.81,31.94,764000.0,28.7534,28.8696,28.4404,28.5567,764000.0
2013-05-16 10:00:00,31.96,32.08,31.84,32.01,334200.0,28.5746,28.6818,28.4673,28.6193,334200.0
2013-05-16 10:30:00,32.02,32.04,31.9,31.93,237000.0,28.6282,28.6461,28.5209,28.5477,237000.0
2013-05-16 11:00:00,31.93,32.07,31.93,31.97,251000.0,28.5477,28.6729,28.5477,28.5835,251000.0
2013-05-16 11:30:00,31.97,32.06,31.9,31.93,322400.0,28.5835,28.664,28.5209,28.5477,322400.0
2013-05-16 12:00:00,31.93,31.99,31.91,31.93,337800.0,28.5477,28.6014,28.5298,28.5477,337800.0
2013-05-16 12:30:00,31.93,31.96,31.85,31.86,391200.0,28.5477,28.5746,28.4762,28.4851,391200.0
2013-05-16 13:00:00,31.86,31.89,31.74,31.75,358200.0,28.4851,28.512,28.3779,28.3868,358200.0
2013-05-16 13:30:00,31.76,31.78,31.72,31.75,250800.0,28.3957,28.4136,28.36,28.3868,250800.0
2013-05-16 14:00:00,31.75,31.84,31.71,31.81,542200.0,28.3868,28.4673,28.351,28.4404,542200.0
2013-05-16 14:30:00,31.8,31.81,31.65,31.68,270000.0,28.4315,28.4404,28.2974,28.3242,270000.0
2013-05-16 15:00:00,31.68,31.75,31.68,31.72,513400.0,28.3242,28.3868,28.3242,28.36,513400.0
2013-05-16 15:30:00,31.71,31.74,31.57,31.61,807000.0,28.351,28.3779,28.2259,28.2616,807000.0
2013-05-17 09:30:00,31.88,31.92,31.42,31.52,1313400.0,28.503,28.5388,28.0918,28.1812,1313400.0
2013-05-17 10:00:00,31.52,31.77,31.51,31.68,533600.0,28.1812,28.4047,28.1722,28.3242,533600.0
2013-05-17 10:30:00,31.67,31.73,31.61,31.67,406800.0,28.3153,28.3689,28.2616,28.3153,406800.0
2013-05-17 11:00:00,31.66,31.79,31.63,31.75,377200.0,28.3063,28.4226,28.2795,28.3868,377200.0
2013-05-17 11:30:00,31.75,31.83,31.71,31.81,324000.0,28.3868,28.4583,28.351,28.4404,324000.0
2013-05-17 12:00:00,31.81,31.98,31.8,31.96,471800.0,28.4404,28.5924,28.4315,28.5746,471800.0
2013-05-17 12:30:00,31.96,31.96,31.81,31.92,255400.0,28.5746,28.5746,28.4404,28.5388,255400.0
2013-05-17 13:00:00,31.92,31.92,31.79,31.84,184000.0,28.5388,28.5388,28.4226,28.4673,184000.0
2013-05-17 13:30:00,31.85,31.91,31.79,31.85,444400.0,28.4762,28.5298,28.4226,28.4762,444400.0
2013-05-17 14:00:00,31.85,31.99,31.84,31.97,504400.0,28.4762,28.6014,28.4673,28.5835,504400.0
2013-05-17 14:30:00,31.96,32.23,31.93,32.23,496200.0,28.5746,28.816,28.5477,28.816,496200.0
2013-05-17 15:00:00,32.23,32.44,32.2,32.37,646200.0,28.816,29.0037,28.7891,28.9411,646200.0
2013-05-17 15:30:00,32.37,32.79,32.34,32.75,3570800.0,28.9411,29.3166,28.9143,29.2809,3570800.0
2013-05-20 09:30:00,32.75,33.22,32.55,32.81,846000.0,29.2809,29.7011,29.1021,29.3345,846000.0
2013-05-20 10:00:00,32.82,32.85,32.64,32.7,719200.0,29.3435,29.3703,29.1825,29.2362,719200.0
2013-05-20 10:30:00,32.69,32.7,32.36,32.38,460800.0,29.2272,29.2362,28.9322,28.9501,460800.0
2013-05-20 11:00:00,32.4,32.49,32.38,32.46,255800.0,28.9679,29.0484,28.9501,29.0216,255800.0
2013-05-20 11:30:00,32.46,32.49,32.34,32.35,294400.0,29.0216,29.0484,28.9143,28.9232,294400.0
2013-05-20 12:00:00,32.35,32.44,32.2,32.23,630200.0,28.9232,29.0037,28.7891,28.816,630200.0
2013-05-20 12:30:00,32.23,32.34,32.17,32.2,501600.0,28.816,28.9143,28.7623,28.7891,501600.0
2013-05-20 13:00:00,32.21,32.22,32.02,32.05,303400.0,28.7981,28.807,28.6282,28.655,303400.0
2013-05-20 13:30:00,32.05,32.2,32.05,32.13,478000.0,28.655,28.7891,28.655,28.7265,478000.0
2013-05-20 14:00:00,32.13,32.22,32.1,32.21,470400.0,28.7265,28.807,28.6997,28.7981,470400.0
2013-05-20 14:30:00,32.22,32.23,32.1,32.2,794800.0,28.807,28.816,28.6997,28.7891,794800.0
2013-05-20 15:00:00,32.22,32.24,32.18,32.24,877400.0,28.807,28.8249,28.7712,28.8249,877400.0
2013-05-20 15:30:00,32.24,32.29,32.21,32.27,1594000.0,28.8249,28.8696,28.7981,28.8517,1594000.0
2013-05-21 09:30:00,32.37,32.45,32.2,32.31,645200.0,28.9411,29.0126,28.7891,28.8875,645200.0
2013-05-21 10:00:00,32.31,32.32,32.1,32.19,527200.0,28.8875,28.8964,28.6997,28.7802,527200.0
2013-05-21 10:30:00,32.18,32.26,32.16,32.2,431600.0,28.7712,28.8428,28.7534,28.7891,431600.0
2013-05-21 11:00:00,32.19,32.22,32.09,32.15,281200.0,28.7802,28.807,28.6908,28.7444,281200.0
2013-05-21 11:30:00,32.14,32.2,32.12,32.2,398600.0,28.7355,28.7891,28.7176,28.7891,398600.0
2013-05-21 12:00:00,32.2,32.37,32.04,32.15,999600.0,28.7891,28.9411,28.6461,28.7444,999600.0
2013-05-21 12:30:00,32.15,32.24,32.1,32.19,444800.0,28.7444,28.8249,28.6997,28.7802,444800.0
2013-05-21 13:00:00,32.18,32.27,32.14,32.21,1623400.0,28.7712,28.8517,28.7355,28.7981,1623400.0
2013-05-21 13:30:00,32.21,32.21,32.12,32.16,443800.0,28.7981,28.7981,28.7176,28.7534,443800.0
2013-05-21 14:00:00,32.17,32.21,32.13,32.16,466000.0,28.7623,28.7981,28.7265,28.7534,466000.0
2013-05-21 14:30:00,32.17,32.22,32.14,32.2,449000.0,28.7623,28.807,28.7355,28.7891,449000.0
2013-05-21 15:00:00,32.2,32.32,32.18,32.28,1150200.0,28.7891,28.8964,28.7712,28.8607,1150200.0
2013-05-21 15:30:00,32.27,32.33,32.19,32.3,1057600.0,28.8517,28.9054,28.7802,28.8785,1057600.0
2013-05-22 09:30:00,31.95,33.04,31.93,32.96,1555000.0,28.5656,29.5401,28.5477,29.4686,1555000.0
2013-05-22 10:00:00,32.97,33.2,32.82,32.85,1095200.0,29.4776,29.6832,29.3435,29.3703,1095200.0
2013-05-22 10:30:00,32.85,32.86,32.38,32.45,981000.0,29.3703,29.3792,28.9501,29.0126,981000.0
2013-05-22 11:00:00,32.44,32.67,32.44,32.54,307000.0,29.0037,29.2093,29.0037,29.0931,307000.0
2013-05-22 11:30:00,32.56,32.62,32.49,32.54,501600.0,29.111,29.1646,29.0484,29.0931,501600.0
2013-05-22 12:00:00,32.55,32.71,32.54,32.67,488000.0,29.1021,29.2451,29.0931,29.2093,488000.0
2013-05-22 12:30:00,32.67,32.92,32.65,32.92,1088600.0,29.2093,29.4329,29.1915,29.4329,1088600.0
2013-05-22 13:00:00,32.92,32.94,32.79,32.89,947200.0,29.4329,29.4507,29.3166,29.406,947200.0
2013-05-22 13:30:00,32.88,32.93,32.74,32.8,1003200.0,29.3971,29.4418,29.2719,29.3256,1003200.0
2013-05-22 14:00:00,32.8,32.84,32.58,32.63,1214400.0,29.3256,29.3613,29.1289,29.1736,1214400.0
2013-05-22 14:30:00,32.63,32.68,32.47,32.65,726200.0,29.1736,29.2183,29.0305,29.1915,726200.0
2013-05-22 15:00:00,32.64,32.65,32.3,32.31,764000.0,29.1825,29.1915,28.8785,28.8875,764000.0
2013-05-22 15:30:00,32.32,32.65,32.23,32.58,1959400.0,28.8964,29.1915,28.816,29.1289,1959400.0
2013-05-23 09:30:00,32.45,32.6,31.99,32.13,831800.0,29.0126,29.1468,28.6014,28.7265,831800.0
2013-05-23 10:00:00,32.13,32.35,31.95,32.24,1000400.0,28.7265,28.9232,28.5656,28.8249,1000400.0
2013-05-23 10:30:00,32.25,32.33,32.18,32.26,363800.0,28.8338,28.9054,28.7712,28.8428,363800.0
2013-05-23 11:00:00,32.27,32.32,32.17,32.24,358600.0,28.8517,28.8964,28.7623,28.8249,358600.0
2013-05-23 11:30:00,32.24,32.37,32.19,32.21,688200.0,28.8249,28.9411,28.7802,28.7981,688200.0
2013-05-23 12:00:00,32.23,32.42,32.22,32.39,744000.0,28.816,28.9858,28.807,28.959,744000.0
2013-05-23 12:30:00,32.39,32.4,32.19,32.32,451800.0,28.959,28.9679,28.7802,28.8964,451800.0
2013-05-23 13:00:00,32.31,32.31,32.03,32.04,515600.0,28.8875,28.8875,28.6371,28.6461,515600.0
2013-05-23 13:30:00,32.04,32.06,31.84,32.05,950400.0,28.6461,28.664,28.4673,28.655,950400.0
2013-05-23 14:00:00,32.05,32.18,32.0,32.03,531800.0,28.655,28.7712,28.6103,28.6371,531800.0
2013-05-23 14:30:00,32.02,32.17,32.0,32.12,400200.0,28.6282,28.7623,28.6103,28.7176,400200.0
2013-05-23 15:00:00,32.12,32.14,31.98,32.06,480400.0,28.7176,28.7355,28.5924,28.664,480400.0
2013-05-23 15:30:00,32.06,32.12,32.0,32.05,1098600.0,28.664,28.7176,28.6103,28.655,1098600.0
2013-05-24 09:30:00,31.89,31.91,31.46,31.51,630000.0,28.512,28.5298,28.1275,28.1722,630000.0
2013-05-24 10:00:00,31.53,31.77,31.46,31.64,559400.0,28.1901,28.4047,28.1275,28.2884,559400.0
2013-05-24 10:30:00,31.65,31.7,31.57,31.68,333600.0,28.2974,28.3421,28.2259,28.3242,333600.0
2013-05-24 11:00:00,31.68,31.92,31.65,31.9,461800.0,28.3242,28.5388,28.2974,28.5209,461800.0
2013-05-24 11:30:00,31.89,31.9,31.8,31.85,299200.0,28.512,28.5209,28.4315,28.4762,299200.0
2013-05-24 12:00:00,31.85,31.93,31.79,31.84,212200.0,28.4762,28.5477,28.4226,28.4673,212200.0
2013-05-24 12:30:00,31.83,31.84,31.68,31.69,222600.0,28.4583,28.4673,28.3242,28.3332,222600.0
2013-05-24 13:00:00,31.69,31.73,31.59,31.6,286800.0,28.3332,28.3689,28.2437,28.2527,286800.0
2013-05-24 13:30:00,31.6,31.69,31.6,31.65,200800.0,28.2527,28.3332,28.2527,28.2974,200800.0
2013-05-24 14:00:00,31.65,31.65,31.52,31.55,279800.0,28.2974,28.2974,28.1812,28.208,279800.0
2013-05-24 14:30:00,31.56,31.66,31.55,31.63,639600.0,28.2169,28.3063,28.208,28.2795,639600.0
2013-05-24 15:00:00,31.64,31.74,31.62,31.74,368200.0,28.2884,28.3779,28.2706,28.3779,368200.0
2013-05-24 15:30:00,31.74,31.89,31.72,31.89,995600.0,28.3779,28.512,28.36,28.512,995600.0
2013-05-28 09:30:00,32.35,32.35,31.99,32.06,659400.0,28.9232,28.9232,28.6014,28.664,659400.0
2013-05-28 10:00:00,32.08,32.25,32.05,32.2,427800.0,28.6818,28.8338,28.655,28.7891,427800.0
2013-05-28 10:30:00,32.19,32.21,32.11,32.19,346600.0,28.7802,28.7981,28.7087,28.7802,346600.0
2013-05-28 11:00:00,32.19,32.2,32.11,32.13,320200.0,28.7802,28.7891,28.7087,28.7265,320200.0
2013-05-28 11:30:00,32.13,32.14,32.02,32.02,405800.0,28.7265,28.7355,28.6282,28.6282,405800.0
2013-05-28 12:00:00,32.02,32.1,31.97,31.97,239000.0,28.6282,28.6997,28.5835,28.5835,239000.0
2013-05-28 12:30:00,31.97,32.1,31.93,32.1,171400.0,28.5835,28.6997,28.5477,28.6997,171400.0
2013-05-28 13:00:00,32.1,32.16,32.09,32.09,200600.0,28.6997,28.7534,28.6908,28.6908,200600.0
2013-05-28 13:30:00,32.1,32.1,31.93,31.94,326600.0,28.6997,28.6997,28.5477,28.5567,326600.0
2013-05-28 14:00:00,31.95,31.97,31.75,31.8,636200.0,28.5656,28.5835,28.3868,28.4315,636200.0
2013-05-28 14:30:00,31.8,31.85,31.75,31.79,538200.0,28.4315,28.4762,28.3868,28.4226,538200.0
2013-05-28 15:00:00,31.79,31.83,31.77,31.8,453800.0,28.4226,28.4583,28.4047,28.4315,453800.0
2013-05-28 15:30:00,31.8,31.94,31.79,31.87,1054800.0,28.4315,28.5567,28.4226,28.4941,1054800.0
2013-05-29 09:30:00,31.65,31.96,31.45,31.56,869800.0,28.2974,28.5746,28.1186,28.2169,869800.0
2013-05-29 10:00:00,31.56,31.62,31.5,31.6,524600.0,28.2169,28.2706,28.1633,28.2527,524600.0
2013-05-29 10:30:00,31.6,31.71,31.5,31.52,485800.0,28.2527,28.351,28.1633,28.1812,485800.0
2013-05-29 11:00:00,31.53,31.68,31.43,31.64,545800.0,28.1901,28.3242,28.1007,28.2884,545800.0
2013-05-29 11:30:00,31.66,31.78,31.58,31.74,303200.0,28.3063,28.4136,28.2348,28.3779,303200.0
2013-05-29 12:00:00,31.74,31.77,31.7,31.74,340400.0,28.3779,28.4047,28.3421,28.3779,340400.0
2013-05-29 12:30:00,31.74,31.75,31.66,31.73,167200.0,28.3779,28.3868,28.3063,28.3689,167200.0
2013-05-29 13:00:00,31.74,31.88,31.66,31.85,317000.0,28.3779,28.503,28.3063,28.4762,317000.0
2013-05-29 13:30:00,31.85,32.17,31.79,32.09,491800.0,28.4762,28.7623,28.4226,28.6908,491800.0
2013-05-29 14:00:00,32.09,32.35,31.97,32.33,648600.0,28.6908,28.9232,28.5835,28.9054,648600.0
2013-05-29 14:30:00,32.33,32.33,32.12,32.2,502400.0,28.9054,28.9054,28.7176,28.7891,502400.0
2013-05-29 15:00:00,32.2,32.34,32.17,32.24,611400.0,28.7891,28.9143,28.7623,28.8249,611400.0
2013-05-29 15:30:00,32.24,32.27,32.12,32.14,909400.0,28.8249,28.8517,28.7176,28.7355,909400.0
2013-05-30 09:30:00,32.17,32.21,31.89,31.99,499200.0,28.7623,28.7981,28.512,28.6014,499200.0
2013-05-30 10:00:00,31.99,32.11,31.91,31.96,291200.0,28.6014,28.7087,28.5298,28.5746,291200.0
2013-05-30 10:30:00,31.96,32.17,31.96,32.15,614200.0,28.5746,28.7623,28.5746,28.7444,614200.0
2013-05-30 11:00:00,32.15,32.3,32.1,32.18,451000.0,28.7444,28.8785,28.6997,28.7712,451000.0
2013-05-30 11:30:00,32.17,32.33,32.16,32.29,265400.0,28.7623,28.9054,28.7534,28.8696,265400.0
2013-05-30 12:00:00,32.29,32.33,32.26,32.27,326400.0,28.8696,28.9054,28.8428,28.8517,326400.0
2013-05-30 12:30:00,32.27,32.29,32.19,32.22,105600.0,28.8517,28.8696,28.7802,28.807,105600.0
2013-05-30 13:00:00,32.22,32.34,32.21,32.34,129800.0,28.807,28.9143,28.7981,28.9143,129800.0
2013-05-30 13:30:00,32.32,32.35,32.24,32.27,159600.0,28.8964,28.9232,28.8249,28.8517,159600.0
2013-05-30 14:00:00,32.26,32.35,32.23,32.35,140400.0,28.8428,28.9232,28.816,28.9232,140400.0
2013-05-30 14:30:00,32.35,32.47,32.34,32.47,223000.0,28.9232,29.0305,28.9143,29.0305,223000.0
2013-05-30 15:00:00,32.47,32.49,32.42,32.49,501800.0,29.0305,29.0484,28.9858,29.0484,501800.0
2013-05-30 15:30:00,32.49,32.5,32.38,32.41,914200.0,29.0484,29.0574,28.9501,28.9769,914200.0
2013-05-31 09:30:00,32.36,32.38,32.11,32.21,320000.0,28.9322,28.9501,28.7087,28.7981,320000.0
2013-05-31 10:00:00,32.23,32.24,32.07,32.2,292800.0,28.816,28.8249,28.6729,28.7891,292800.0
2013-05-31 10:30:00,32.2,32.38,32.19,32.35,226200.0,28.7891,28.9501,28.7802,28.9232,226200.0
2013-05-31 11:00:00,32.36,32.52,32.35,32.44,214800.0,28.9322,29.0752,28.9232,29.0037,214800.0
2013-05-31 11:30:00,32.44,32.49,32.43,32.48,166600.0,29.0037,29.0484,28.9948,29.0395,166600.0
2013-05-31 12:00:00,32.47,32.47,32.35,32.43,172200.0,29.0305,29.0305,28.9232,28.9948,172200.0
2013-05-31 12:30:00,32.43,32.51,32.41,32.5,154200.0,28.9948,29.0663,28.9769,29.0574,154200.0
2013-05-31 13:00:00,32.51,32.59,32.5,32.58,132800.0,29.0663,29.1378,29.0574,29.1289,132800.0
2013-05-31 13:30:00,32.58,32.58,32.51,32.53,161000.0,29.1289,29.1289,29.0663,29.0842,161000.0
2013-05-31 14:00:00,32.54,32.57,32.47,32.52,203200.0,29.0931,29.1199,29.0305,29.0752,203200.0
2013-05-31 14:30:00,32.52,32.54,32.47,32.51,311800.0,29.0752,29.0931,29.0305,29.0663,311800.0
2013-05-31 15:00:00,32.5,32.57,32.48,32.51,337600.0,29.0574,29.1199,29.0395,29.0663,337600.0
2013-05-31 15:30:00,32.51,32.51,32.33,32.33,1018400.0,29.0663,29.0663,28.9054,28.9054,1018400.0
2013-06-03 09:30:00,32.43,32.6,32.1,32.49,612400.0,28.9948,29.1468,28.6997,29.0484,612400.0
2013-06-03 10:00:00,32.49,32.6,32.37,32.4,440800.0,29.0484,29.1468,28.9411,28.9679,440800.0
2013-06-03 10:30:00,32.39,32.4,32.21,32.28,396000.0,28.959,28.9679,28.7981,28.8607,396000.0
2013-06-03 11:00:00,32.28,32.31,32.17,32.2,441000.0,28.8607,28.8875,28.7623,28.7891,441000.0
2013-06-03 11:30:00,32.21,32.35,32.19,32.32,407400.0,28.7981,28.9232,28.7802,28.8964,407400.0
2013-06-03 12:00:00,32.32,32.35,32.25,32.33,270200.0,28.8964,28.9232,28.8338,28.9054,270200.0
2013-06-03 12:30:00,32.33,32.35,32.25,32.27,187200.0,28.9054,28.9232,28.8338,28.8517,187200.0
2013-06-03 13:00:00,32.27,32.28,32.23,32.24,280600.0,28.8517,28.8607,28.816,28.8249,280600.0
2013-06-03 13:30:00,32.24,32.27,32.21,32.22,312800.0,28.8249,28.8517,28.7981,28.807,312800.0
2013-06-03 14:00:00,32.22,32.29,32.21,32.27,203800.0,28.807,28.8696,28.7981,28.8517,203800.0
2013-06-03 14:30:00,32.27,32.37,32.26,32.29,189200.0,28.8517,28.9411,28.8428,28.8696,189200.0
2013-06-03 15:00:00,32.3,32.37,32.3,32.34,166800.0,28.8785,28.9411,28.8785,28.9143,166800.0
2013-06-03 15:30:00,32.34,32.44,32.32,32.44,465000.0,28.9143,29.0037,28.8964,29.0037,465000.0
2013-06-04 09:30:00,32.65,32.87,32.53,32.79,480400.0,29.1915,29.3882,29.0842,29.3166,480400.0
2013-06-04 10:00:00,32.78,32.85,32.64,32.73,263000.0,29.3077,29.3703,29.1825,29.263,263000.0
2013-06-04 10:30:00,32.73,32.95,32.72,32.79,429600.0,29.263,29.4597,29.254,29.3166,429600.0
2013-06-04 11:00:00,32.78,32.79,32.68,32.72,344200.0,29.3077,29.3166,29.2183,29.254,344200.0
2013-06-04 11:30:00,32.72,32.83,32.69,32.73,200600.0,29.254,29.3524,29.2272,29.263,200600.0
2013-06-04 12:00:00,32.73,32.74,32.66,32.69,275400.0,29.263,29.2719,29.2004,29.2272,275400.0
2013-06-04 12:30:00,32.69,32.76,32.66,32.74,232800.0,29.2272,29.2898,29.2004,29.2719,232800.0
2013-06-04 13:00:00,32.74,32.78,32.7,32.73,290400.0,29.2719,29.3077,29.2362,29.263,290400.0
2013-06-04 13:30:00,32.73,32.77,32.68,32.74,376400.0,29.263,29.2988,29.2183,29.2719,376400.0
2013-06-04 14:00:00,32.73,32.73,32.53,32.55,644800.0,29.263,29.263,29.0842,29.1021,644800.0
2013-06-04 14:30:00,32.56,32.6,32.5,32.52,313200.0,29.111,29.1468,29.0574,29.0752,313200.0
2013-06-04 15:00:00,32.54,32.56,32.37,32.41,594400.0,29.0931,29.111,28.9411,28.9769,594400.0
2013-06-04 15:30:00,32.41,32.62,32.4,32.41,956600.0,28.9769,29.1646,28.9679,28.9769,956600.0
2013-06-05 09:30:00,32.27,32.38,31.92,31.96,444600.0,28.8517,28.9501,28.5388,28.5746,444600.0
2013-06-05 10:00:00,31.96,32.04,31.78,31.9,288800.0,28.5746,28.6461,28.4136,28.5209,288800.0
2013-06-05 10:30:00,31.89,31.9,31.65,31.72,340600.0,28.512,28.5209,28.2974,28.36,340600.0
2013-06-05 11:00:00,31.72,31.8,31.68,31.75,318600.0,28.36,28.4315,28.3242,28.3868,318600.0
2013-06-05 11:30:00,31.75,31.87,31.75,31.81,252600.0,28.3868,28.4941,28.3868,28.4404,252600.0
2013-06-05 12:00:00,31.82,31.99,31.77,31.99,234200.0,28.4494,28.6014,28.4047,28.6014,234200.0
2013-06-05 12:30:00,31.98,32.0,31.86,31.93,275600.0,28.5924,28.6103,28.4851,28.5477,275600.0
2013-06-05 13:00:00,31.92,32.0,31.89,31.94,156800.0,28.5388,28.6103,28.512,28.5567,156800.0
2013-06-05 13:30:00,31.95,32.01,31.89,31.9,265400.0,28.5656,28.6193,28.512,28.5209,265400.0
2013-06-05 14:00:00,31.91,31.93,31.75,31.77,278000.0,28.5298,28.5477,28.3868,28.4047,278000.0
2013-06-05 14:30:00,31.77,31.89,31.74,31.88,267800.0,28.4047,28.512,28.3779,28.503,267800.0
2013-06-05 15:00:00,31.88,31.92,31.81,31.91,298800.0,28.503,28.5388,28.4404,28.5298,298800.0
2013-06-05 15:30:00,31.91,32.01,31.85,31.93,1158200.0,28.5298,28.6193,28.4762,28.5477,1158200.0
2013-06-06 09:30:00,32.1,32.1,31.72,32.05,266400.0,28.6997,28.6997,28.36,28.655,266400.0
2013-06-06 10:00:00,32.07,32.16,32.0,32.14,230800.0,28.6729,28.7534,28.6103,28.7355,230800.0
2013-06-06 10:30:00,32.15,32.29,32.14,32.27,299600.0,28.7444,28.8696,28.7355,28.8517,299600.0
2013-06-06 11:00:00,32.27,32.36,32.24,32.35,263800.0,28.8517,28.9322,28.8249,28.9232,263800.0
2013-06-06 11:30:00,32.35,32.46,32.29,32.37,356400.0,28.9232,29.0216,28.8696,28.9411,356400.0
2013-06-06 12:00:00,32.37,32.39,32.23,32.25,191800.0,28.9411,28.959,28.816,28.8338,191800.0
2013-06-06 12:30:00,32.25,32.32,32.21,32.26,176200.0,28.8338,28.8964,28.7981,28.8428,176200.0
2013-06-06 13:00:00,32.24,32.32,32.24,32.31,217400.0,28.8249,28.8964,28.8249,28.8875,217400.0
2013-06-06 13:30:00,32.31,32.46,32.3,32.42,429800.0,28.8875,29.0216,28.8785,28.9858,429800.0
2013-06-06 14:00:00,32.43,32.54,32.4,32.49,324000.0,28.9948,29.0931,28.9679,29.0484,324000.0
2013-06-06 14:30:00,32.51,32.55,32.45,32.54,361000.0,29.0663,29.1021,29.0126,29.0931,361000.0
2013-06-06 15:00:00,32.54,32.6,32.44,32.48,487400.0,29.0931,29.1468,29.0037,29.0395,487400.0
2013-06-06 15:30:00,32.48,32.68,32.46,32.66,1364800.0,29.0395,29.2183,29.0216,29.2004,1364800.0
2013-06-07 09:30:00,32.9,33.13,32.8,33.09,644000.0,29.415,29.6206,29.3256,29.5849,644000.0
2013-06-07 10:00:00,33.09,33.29,33.0,33.15,744200.0,29.5849,29.7637,29.5044,29.6385,744200.0
2013-06-07 10:30:00,33.15,33.21,33.1,33.19,754000.0,29.6385,29.6921,29.5938,29.6743,754000.0
2013-06-07 11:00:00,33.21,33.33,33.13,33.22,521000.0,29.6921,29.7994,29.6206,29.7011,521000.0
2013-06-07 11:30:00,33.22,33.31,33.2,33.31,258600.0,29.7011,29.7815,29.6832,29.7815,258600.0
2013-06-07 12:00:00,33.3,33.3,33.2,33.23,218600.0,29.7726,29.7726,29.6832,29.71,218600.0
2013-06-07 12:30:00,33.23,33.26,33.2,33.22,280200.0,29.71,29.7368,29.6832,29.7011,280200.0
2013-06-07 13:00:00,33.21,33.22,33.07,33.11,235400.0,29.6921,29.7011,29.567,29.6027,235400.0
2013-06-07 13:30:00,33.12,33.18,33.12,33.16,426600.0,29.6117,29.6653,29.6117,29.6474,426600.0
2013-06-07 14:00:00,33.16,33.19,33.11,33.16,303800.0,29.6474,29.6743,29.6027,29.6474,303800.0
2013-06-07 14:30:00,33.16,33.26,33.15,33.23,259400.0,29.6474,29.7368,29.6385,29.71,259400.0
2013-06-07 15:00:00,33.23,33.26,33.09,33.12,380600.0,29.71,29.7368,29.5849,29.6117,380600.0
2013-06-07 15:30:00,33.12,33.32,33.12,33.29,1126800.0,29.6117,29.7905,29.6117,29.7637,1126800.0
2013-06-10 09:30:00,33.31,33.32,32.97,33.06,790400.0,29.7815,29.7905,29.4776,29.558,790400.0
2013-06-10 10:00:00,33.06,33.12,32.95,33.1,644000.0,29.558,29.6117,29.4597,29.5938,644000.0
2013-06-10 10:30:00,33.12,33.2,32.99,32.99,567200.0,29.6117,29.6832,29.4954,29.4954,567200.0
2013-06-10 11:00:00,32.99,33.02,32.8,32.8,780400.0,29.4954,29.5223,29.3256,29.3256,780400.0
2013-06-10 11:30:00,32.8,32.81,32.66,32.73,638800.0,29.3256,29.3345,29.2004,29.263,638800.0
2013-06-10 12:00:00,32.73,32.76,32.55,32.56,496000.0,29.263,29.2898,29.1021,29.111,496000.0
2013-06-10 12:30:00,32.56,32.56,32.43,32.45,542400.0,29.111,29.111,28.9948,29.0126,542400.0
2013-06-10 13:00:00,32.45,32.46,32.35,32.4,673200.0,29.0126,29.0216,28.9232,28.9679,673200.0
2013-06-10 13:30:00,32.4,32.41,32.31,32.38,548000.0,28.9679,28.9769,28.8875,28.9501,548000.0
2013-06-10 14:00:00,32.38,32.38,32.14,32.21,1108400.0,28.9501,28.9501,28.7355,28.7981,1108400.0
2013-06-10 14:30:00,32.21,32.22,32.1,32.1,767600.0,28.7981,28.807,28.6997,28.6997,767600.0
2013-06-10 15:00:00,32.1,32.11,32.0,32.11,1347600.0,28.6997,28.7087,28.6103,28.7087,1347600.0
2013-06-10 15:30:00,32.1,32.13,32.0,32.06,2594400.0,28.6997,28.7265,28.6103,28.664,2594400.0
2013-06-11 09:30:00,31.83,32.02,31.63,32.01,559200.0,28.4583,28.6282,28.2795,28.6193,559200.0
2013-06-11 10:00:00,32.0,32.07,31.92,32.05,374200.0,28.6103,28.6729,28.5388,28.655,374200.0
2013-06-11 10:30:00,32.06,32.19,32.06,32.13,247000.0,28.664,28.7802,28.664,28.7265,247000.0
2013-06-11 11:00:00,32.13,32.27,32.12,32.25,338400.0,28.7265,28.8517,28.7176,28.8338,338400.0
2013-06-11 11:30:00,32.26,32.33,32.24,32.31,218200.0,28.8428,28.9054,28.8249,28.8875,218200.0
2013-06-11 12:00:00,32.31,32.35,32.25,32.3,180800.0,28.8875,28.9232,28.8338,28.8785,180800.0
2013-06-11 12:30:00,32.31,32.35,32.27,32.31,103400.0,28.8875,28.9232,28.8517,28.8875,103400.0
2013-06-11 13:00:00,32.31,32.37,32.24,32.27,141600.0,28.8875,28.9411,28.8249,28.8517,141600.0
2013-06-11 13:30:00,32.26,32.26,32.08,32.09,271800.0,28.8428,28.8428,28.6818,28.6908,271800.0
2013-06-11 14:00:00,32.09,32.2,32.06,32.2,186200.0,28.6908,28.7891,28.664,28.7891,186200.0
2013-06-11 14:30:00,32.2,32.27,32.17,32.27,220800.0,28.7891,28.8517,28.7623,28.8517,220800.0
2013-06-11 15:00:00,32.27,32.34,32.25,32.29,269800.0,28.8517,28.9143,28.8338,28.8696,269800.0
2013-06-11 15:30:00,32.3,32.3,32.17,32.23,657800.0,28.8785,28.8785,28.7623,28.816,657800.0
2013-06-12 09:30:00,32.37,32.46,32.24,32.39,399600.0,28.9411,29.0216,28.8249,28.959,399600.0
2013-06-12 10:00:00,32.38,32.38,32.24,32.35,351400.0,28.9501,28.9501,28.8249,28.9232,351400.0
2013-06-12 10:30:00,32.33,32.51,32.32,32.51,375000.0,28.9054,29.0663,28.8964,29.0663,375000.0
2013-06-12 11:00:00,32.51,32.57,32.47,32.49,272400.0,29.0663,29.1199,29.0305,29.0484,272400.0
2013-06-12 11:30:00,32.49,32.55,32.27,32.32,512200.0,29.0484,29.1021,28.8517,28.8964,512200.0
2013-06-12 12:00:00,32.32,32.33,32.19,32.25,779400.0,28.8964,28.9054,28.7802,28.8338,779400.0
2013-06-12 12:30:00,32.24,32.26,32.13,32.17,395800.0,28.8249,28.8428,28.7265,28.7623,395800.0
2013-06-12 13:00:00,32.17,32.28,32.15,32.24,203000.0,28.7623,28.8607,28.7444,28.8249,203000.0
2013-06-12 13:30:00,32.23,32.24,32.15,32.2,115000.0,28.816,28.8249,28.7444,28.7891,115000.0
2013-06-12 14:00:00,32.2,32.2,32.04,32.07,179200.0,28.7891,28.7891,28.6461,28.6729,179200.0
2013-06-12 14:30:00,32.07,32.09,32.01,32.03,373200.0,28.6729,28.6908,28.6193,28.6371,373200.0
2013-06-12 15:00:00,32.03,32.04,31.93,32.03,267200.0,28.6371,28.6461,28.5477,28.6371,267200.0
2013-06-12 15:30:00,32.03,32.1,31.99,32.0,863800.0,28.6371,28.6997,28.6014,28.6103,863800.0
2013-06-13 09:30:00,31.93,32.13,31.74,31.88,233600.0,28.5477,28.7265,28.3779,28.503,233600.0
2013-06-13 10:00:00,31.86,31.93,31.8,31.83,330000.0,28.4851,28.5477,28.4315,28.4583,330000.0
2013-06-13 10:30:00,31.84,31.95,31.79,31.83,315000.0,28.4673,28.5656,28.4226,28.4583,315000.0
2013-06-13 11:00:00,31.84,31.86,31.67,31.7,207200.0,28.4673,28.4851,28.3153,28.3421,207200.0
2013-06-13 11:30:00,31.7,31.72,31.59,31.69,277400.0,28.3421,28.36,28.2437,28.3332,277400.0
2013-06-13 12:00:00,31.69,31.75,31.66,31.74,320800.0,28.3332,28.3868,28.3063,28.3779,320800.0
2013-06-13 12:30:00,31.74,31.77,31.7,31.73,309800.0,28.3779,28.4047,28.3421,28.3689,309800.0
2013-06-13 13:00:00,31.73,31.74,31.69,31.72,342400.0,28.3689,28.3779,28.3332,28.36,342400.0
2013-06-13 13:30:00,31.73,31.73,31.67,31.68,463400.0,28.3689,28.3689,28.3153,28.3242,463400.0
2013-06-13 14:00:00,31.67,31.78,31.67,31.74,322800.0,28.3153,28.4136,28.3153,28.3779,322800.0
2013-06-13 14:30:00,31.75,31.77,31.69,31.75,343200.0,28.3868,28.4047,28.3332,28.3868,343200.0
2013-06-13 15:00:00,31.75,31.83,31.75,31.81,497200.0,28.3868,28.4583,28.3868,28.4404,497200.0
2013-06-13 15:30:00,31.82,32.02,31.8,31.95,1759800.0,28.4494,28.6282,28.4315,28.5656,1759800.0
2013-06-14 09:30:00,31.88,32.08,31.71,31.85,808400.0,28.503,28.6818,28.351,28.4762,808400.0
2013-06-14 10:00:00,31.86,31.88,31.57,31.6,431800.0,28.4851,28.503,28.2259,28.2527,431800.0
2013-06-14 10:30:00,31.6,31.66,31.44,31.48,352000.0,28.2527,28.3063,28.1096,28.1454,352000.0
2013-06-14 11:00:00,31.48,31.6,31.45,31.54,267000.0,28.1454,28.2527,28.1186,28.199,267000.0
2013-06-14 11:30:00,31.55,31.61,31.39,31.46,400000.0,28.208,28.2616,28.0649,28.1275,400000.0
2013-06-14 12:00:00,31.47,31.47,31.33,31.34,283000.0,28.1365,28.1365,28.0113,28.0202,283000.0
2013-06-14 12:30:00,31.34,31.38,31.27,31.32,309200.0,28.0202,28.056,27.9576,28.0023,309200.0
2013-06-14 13:00:00,31.32,31.38,31.25,31.37,237000.0,28.0023,28.056,27.9398,28.047,237000.0
2013-06-14 13:30:00,31.36,31.41,31.33,31.39,464400.0,28.0381,28.0828,28.0113,28.0649,464400.0
2013-06-14 14:00:00,31.39,31.47,31.36,31.46,352600.0,28.0649,28.1365,28.0381,28.1275,352600.0
2013-06-14 14:30:00,31.46,31.54,31.43,31.45,354600.0,28.1275,28.199,28.1007,28.1186,354600.0
2013-06-14 15:00:00,31.46,31.57,31.43,31.5,518600.0,28.1275,28.2259,28.1007,28.1633,518600.0
2013-06-14 15:30:00,31.5,31.55,31.45,31.49,685600.0,28.1633,28.208,28.1186,28.1543,685600.0
2013-06-17 09:30:00,31.8,31.86,31.68,31.82,489600.0,28.4315,28.4851,28.3242,28.4494,489600.0
2013-06-17 10:00:00,31.82,31.85,31.77,31.78,378800.0,28.4494,28.4762,28.4047,28.4136,378800.0
2013-06-17 10:30:00,31.8,31.83,31.77,31.8,291800.0,28.4315,28.4583,28.4047,28.4315,291800.0
2013-06-17 11:00:00,31.8,31.91,31.79,31.88,360400.0,28.4315,28.5298,28.4226,28.503,360400.0
2013-06-17 11:30:00,31.88,31.93,31.81,31.91,374200.0,28.503,28.5477,28.4404,28.5298,374200.0
2013-06-17 12:00:00,31.91,32.02,31.9,32.0,333800.0,28.5298,28.6282,28.5209,28.6103,333800.0
2013-06-17 12:30:00,32.01,32.04,31.98,31.98,243400.0,28.6193,28.6461,28.5924,28.5924,243400.0
2013-06-17 13:00:00,31.98,32.03,31.97,32.01,366800.0,28.5924,28.6371,28.5835,28.6193,366800.0
2013-06-17 13:30:00,32.01,32.1,32.01,32.04,403600.0,28.6193,28.6997,28.6193,28.6461,403600.0
2013-06-17 14:00:00,32.04,32.09,31.98,32.0,442000.0,28.6461,28.6908,28.5924,28.6103,442000.0
2013-06-17 14:30:00,32.0,32.05,31.83,31.89,317000.0,28.6103,28.655,28.4583,28.512,317000.0
2013-06-17 15:00:00,31.89,31.93,31.81,31.81,540600.0,28.512,28.5477,28.4404,28.4404,540600.0
2013-06-17 15:30:00,31.81,31.86,31.73,31.74,1477400.0,28.4404,28.4851,28.3689,28.3779,1477400.0
2013-06-18 09:30:00,31.82,31.93,31.73,31.8,276800.0,28.4494,28.5477,28.3689,28.4315,276800.0
2013-06-18 10:00:00,31.8,31.84,31.63,31.78,196600.0,28.4315,28.4673,28.2795,28.4136,196600.0
2013-06-18 10:30:00,31.79,31.83,31.75,31.81,374800.0,28.4226,28.4583,28.3868,28.4404,374800.0
2013-06-18 11:00:00,31.8,31.88,31.79,31.86,252400.0,28.4315,28.503,28.4226,28.4851,252400.0
2013-06-18 11:30:00,31.86,31.87,31.77,31.81,282800.0,28.4851,28.4941,28.4047,28.4404,282800.0
2013-06-18 12:00:00,31.81,31.93,31.79,31.87,366800.0,28.4404,28.5477,28.4226,28.4941,366800.0
2013-06-18 12:30:00,31.88,32.12,31.88,32.1,870800.0,28.503,28.7176,28.503,28.6997,870800.0
2013-06-18 13:00:00,32.1,32.18,32.08,32.09,557000.0,28.6997,28.7712,28.6818,28.6908,557000.0
2013-06-18 13:30:00,32.1,32.13,32.05,32.09,396200.0,28.6997,28.7265,28.655,28.6908,396200.0
2013-06-18 14:00:00,32.09,32.11,31.98,32.0,587000.0,28.6908,28.7087,28.5924,28.6103,587000.0
2013-06-18 14:30:00,32.0,32.12,31.96,32.12,404000.0,28.6103,28.7176,28.5746,28.7176,404000.0
2013-06-18 15:00:00,32.1,32.23,32.08,32.1,579000.0,28.6997,28.816,28.6818,28.6997,579000.0
2013-06-18 15:30:00,32.1,32.12,32.02,32.02,969400.0,28.6997,28.7176,28.6282,28.6282,969400.0
2013-06-19 09:30:00,32.09,32.33,32.02,32.25,508400.0,28.6908,28.9054,28.6282,28.8338,508400.0
2013-06-19 10:00:00,32.25,32.34,32.21,32.27,447800.0,28.8338,28.9143,28.7981,28.8517,447800.0
2013-06-19 10:30:00,32.27,32.3,32.1,32.14,313000.0,28.8517,28.8785,28.6997,28.7355,313000.0
2013-06-19 11:00:00,32.14,32.24,32.14,32.19,213600.0,28.7355,28.8249,28.7355,28.7802,213600.0
2013-06-19 11:30:00,32.19,32.3,32.13,32.17,256200.0,28.7802,28.8785,28.7265,28.7623,256200.0
2013-06-19 12:00:00,32.18,32.26,32.17,32.22,251400.0,28.7712,28.8428,28.7623,28.807,251400.0
2013-06-19 12:30:00,32.21,32.21,32.17,32.2,139800.0,28.7981,28.7981,28.7623,28.7891,139800.0
2013-06-19 13:00:00,32.19,32.2,32.02,32.02,303400.0,28.7802,28.7891,28.6282,28.6282,303400.0
2013-06-19 13:30:00,32.02,32.02,31.83,32.01,321600.0,28.6282,28.6282,28.4583,28.6193,321600.0
2013-06-19 14:00:00,32.01,32.01,31.7,31.86,462200.0,28.6193,28.6193,28.3421,28.4851,462200.0
2013-06-19 14:30:00,31.86,31.98,31.75,31.79,709000.0,28.4851,28.5924,28.3868,28.4226,709000.0
2013-06-19 15:00:00,31.79,31.95,31.73,31.94,496400.0,28.4226,28.5656,28.3689,28.5567,496400.0
2013-06-19 15:30:00,31.93,32.01,31.71,31.78,1414400.0,28.5477,28.6193,28.351,28.4136,1414400.0
2013-06-20 09:30:00,31.34,31.52,31.23,31.4,597400.0,28.0202,28.1812,27.9219,28.0739,597400.0
2013-06-20 10:00:00,31.41,31.52,31.33,31.4,471600.0,28.0828,28.1812,28.0113,28.0739,471600.0
2013-06-20 10:30:00,31.4,31.65,31.37,31.55,572000.0,28.0739,28.2974,28.047,28.208,572000.0
2013-06-20 11:00:00,31.55,31.59,31.47,31.58,316400.0,28.208,28.2437,28.1365,28.2348,316400.0
2013-06-20 11:30:00,31.58,31.7,31.56,31.6,289200.0,28.2348,28.3421,28.2169,28.2527,289200.0
2013-06-20 12:00:00,31.61,31.61,31.49,31.55,373200.0,28.2616,28.2616,28.1543,28.208,373200.0
2013-06-20 12:30:00,31.56,31.58,31.34,31.34,204000.0,28.2169,28.2348,28.0202,28.0202,204000.0
2013-06-20 13:00:00,31.33,31.47,31.3,31.43,555600.0,28.0113,28.1365,27.9845,28.1007,555600.0
2013-06-20 13:30:00,31.43,31.43,31.28,31.3,371400.0,28.1007,28.1007,27.9666,27.9845,371400.0
2013-06-20 14:00:00,31.3,31.31,31.25,31.27,440800.0,27.9845,27.9934,27.9398,27.9576,440800.0
2013-06-20 14:30:00,31.27,31.32,31.23,31.23,420200.0,27.9576,28.0023,27.9219,27.9219,420200.0
2013-06-20 15:00:00,31.24,31.35,31.21,31.34,605200.0,27.9308,28.0292,27.904,28.0202,605200.0
2013-06-20 15:30:00,31.34,31.39,31.25,31.34,1276600.0,28.0202,28.0649,27.9398,28.0202,1276600.0
2013-06-21 09:30:00,31.38,31.63,31.26,31.32,2084400.0,28.056,28.2795,27.9487,28.0023,2084400.0
2013-06-21 10:00:00,31.31,31.36,31.26,31.27,314600.0,27.9934,28.0381,27.9487,27.9576,314600.0
2013-06-21 10:30:00,31.26,31.36,31.25,31.36,324600.0,27.9487,28.0381,27.9398,28.0381,324600.0
2013-06-21 11:00:00,31.36,31.43,31.26,31.27,320000.0,28.0381,28.1007,27.9487,27.9576,320000.0
2013-06-21 11:30:00,31.27,31.27,31.1,31.13,402600.0,27.9576,27.9576,27.8056,27.8325,402600.0
2013-06-21 12:00:00,31.13,31.22,31.11,31.21,364200.0,27.8325,27.9129,27.8146,27.904,364200.0
2013-06-21 12:30:00,31.21,31.28,31.11,31.28,260800.0,27.904,27.9666,27.8146,27.9666,260800.0
2013-06-21 13:00:00,31.28,31.34,31.21,31.22,240800.0,27.9666,28.0202,27.904,27.9129,240800.0
2013-06-21 13:30:00,31.22,31.27,31.04,31.06,230600.0,27.9129,27.9576,27.752,27.7699,230600.0
2013-06-21 14:00:00,31.06,31.16,31.0,31.16,281400.0,27.7699,27.8593,27.7162,27.8593,281400.0
2013-06-21 14:30:00,31.16,31.17,31.07,31.15,353000.0,27.8593,27.8682,27.7788,27.8504,353000.0
2013-06-21 15:00:00,31.15,31.17,31.08,31.1,552400.0,27.8504,27.8682,27.7878,27.8056,552400.0
2013-06-21 15:30:00,31.11,31.18,31.01,31.15,1866000.0,27.8146,27.8772,27.7252,27.8504,1866000.0
2013-06-24 09:30:00,30.93,31.04,30.46,30.53,718000.0,27.6537,27.752,27.2334,27.296,718000.0
2013-06-24 10:00:00,30.52,30.64,30.47,30.63,262400.0,27.2871,27.3944,27.2424,27.3854,262400.0
2013-06-24 10:30:00,30.62,30.75,30.59,30.7,236000.0,27.3765,27.4927,27.3497,27.448,236000.0
2013-06-24 11:00:00,30.71,30.71,30.59,30.6,214800.0,27.457,27.457,27.3497,27.3586,214800.0
2013-06-24 11:30:00,30.6,30.7,30.6,30.67,147400.0,27.3586,27.448,27.3586,27.4212,147400.0
2013-06-24 12:00:00,30.67,30.72,30.54,30.59,170800.0,27.4212,27.4659,27.305,27.3497,170800.0
2013-06-24 12:30:00,30.59,30.69,30.58,30.67,161000.0,27.3497,27.4391,27.3407,27.4212,161000.0
2013-06-24 13:00:00,30.67,30.75,30.61,30.72,240000.0,27.4212,27.4927,27.3676,27.4659,240000.0
2013-06-24 13:30:00,30.72,30.79,30.68,30.78,127600.0,27.4659,27.5285,27.4301,27.5195,127600.0
2013-06-24 14:00:00,30.79,30.95,30.74,30.92,245200.0,27.5285,27.6715,27.4838,27.6447,245200.0
2013-06-24 14:30:00,30.91,31.05,30.9,31.0,311600.0,27.6358,27.7609,27.6268,27.7162,311600.0
2013-06-24 15:00:00,30.99,31.06,30.96,30.97,267000.0,27.7073,27.7699,27.6805,27.6894,267000.0
2013-06-24 15:30:00,30.97,31.06,30.85,30.86,708800.0,27.6894,27.7699,27.5821,27.5911,708800.0
2013-06-25 09:30:00,31.06,31.1,30.84,30.99,415200.0,27.7699,27.8056,27.5732,27.7073,415200.0
2013-06-25 10:00:00,30.99,31.04,30.73,30.74,312200.0,27.7073,27.752,27.4748,27.4838,312200.0
2013-06-25 10:30:00,30.74,30.86,30.74,30.83,154000.0,27.4838,27.5911,27.4838,27.5643,154000.0
2013-06-25 11:00:00,30.84,30.92,30.82,30.89,217600.0,27.5732,27.6447,27.5553,27.6179,217600.0
2013-06-25 11:30:00,30.89,31.07,30.87,31.06,284800.0,27.6179,27.7788,27.6,27.7699,284800.0
2013-06-25 12:00:00,31.06,31.25,31.05,31.23,273800.0,27.7699,27.9398,27.7609,27.9219,273800.0
2013-06-25 12:30:00,31.23,31.26,31.15,31.18,224800.0,27.9219,27.9487,27.8504,27.8772,224800.0
2013-06-25 13:00:00,31.18,31.26,31.15,31.17,204600.0,27.8772,27.9487,27.8504,27.8682,204600.0
2013-06-25 13:30:00,31.16,31.33,31.15,31.3,314600.0,27.8593,28.0113,27.8504,27.9845,314600.0
2013-06-25 14:00:00,31.3,31.41,31.23,31.23,282400.0,27.9845,28.0828,27.9219,27.9219,282400.0
2013-06-25 14:30:00,31.22,31.32,31.2,31.32,237800.0,27.9129,28.0023,27.8951,28.0023,237800.0
2013-06-25 15:00:00,31.32,31.37,31.3,31.34,274000.0,28.0023,28.047,27.9845,28.0202,274000.0
2013-06-25 15:30:00,31.34,31.45,31.33,31.4,1143200.0,28.0202,28.1186,28.0113,28.0739,1143200.0
2013-06-26 09:30:00,31.66,31.71,31.48,31.59,427200.0,28.3063,28.351,28.1454,28.2437,427200.0
2013-06-26 10:00:00,31.6,31.75,31.59,31.61,380800.0,28.2527,28.3868,28.2437,28.2616,380800.0
2013-06-26 10:30:00,31.62,31.84,31.62,31.81,297400.0,28.2706,28.4673,28.2706,28.4404,297400.0
2013-06-26 11:00:00,31.8,31.85,31.78,31.79,245800.0,28.4315,28.4762,28.4136,28.4226,245800.0
2013-06-26 11:30:00,31.8,31.89,31.77,31.88,225200.0,28.4315,28.512,28.4047,28.503,225200.0
2013-06-26 12:00:00,31.89,31.98,31.86,31.98,281400.0,28.512,28.5924,28.4851,28.5924,281400.0
2013-06-26 12:30:00,31.98,32.07,31.97,32.07,356400.0,28.5924,28.6729,28.5835,28.6729,356400.0
2013-06-26 13:00:00,32.06,32.08,32.0,32.01,190600.0,28.664,28.6818,28.6103,28.6193,190600.0
2013-06-26 13:30:00,32.01,32.02,31.91,31.91,203800.0,28.6193,28.6282,28.5298,28.5298,203800.0
2013-06-26 14:00:00,31.91,32.0,31.89,31.96,331600.0,28.5298,28.6103,28.512,28.5746,331600.0
2013-06-26 14:30:00,31.96,31.98,31.85,31.9,406000.0,28.5746,28.5924,28.4762,28.5209,406000.0
2013-06-26 15:00:00,31.91,31.95,31.89,31.94,461000.0,28.5298,28.5656,28.512,28.5567,461000.0
2013-06-26 15:30:00,31.95,32.02,31.93,31.93,1013000.0,28.5656,28.6282,28.5477,28.5477,1013000.0
2013-06-27 09:30:00,32.07,32.15,31.43,31.53,774000.0,28.6729,28.7444,28.1007,28.1901,774000.0
2013-06-27 10:00:00,31.54,31.66,31.49,31.64,688200.0,28.199,28.3063,28.1543,28.2884,688200.0
2013-06-27 10:30:00,31.64,31.7,31.53,31.56,627400.0,28.2884,28.3421,28.1901,28.2169,627400.0
2013-06-27 11:00:00,31.57,31.57,31.48,31.5,664200.0,28.2259,28.2259,28.1454,28.1633,664200.0
2013-06-27 11:30:00,31.5,31.5,31.43,31.44,235400.0,28.1633,28.1633,28.1007,28.1096,235400.0
2013-06-27 12:00:00,31.44,31.5,31.43,31.45,247200.0,28.1096,28.1633,28.1007,28.1186,247200.0
2013-06-27 12:30:00,31.45,31.56,31.44,31.55,613600.0,28.1186,28.2169,28.1096,28.208,613600.0
2013-06-27 13:00:00,31.55,31.59,31.51,31.57,347800.0,28.208,28.2437,28.1722,28.2259,347800.0
2013-06-27 13:30:00,31.57,31.66,31.55,31.63,296000.0,28.2259,28.3063,28.208,28.2795,296000.0
2013-06-27 14:00:00,31.63,31.67,31.58,31.6,318000.0,28.2795,28.3153,28.2348,28.2527,318000.0
2013-06-27 14:30:00,31.6,31.63,31.44,31.49,436000.0,28.2527,28.2795,28.1096,28.1543,436000.0
2013-06-27 15:00:00,31.5,31.55,31.44,31.52,465000.0,28.1633,28.208,28.1096,28.1812,465000.0
2013-06-27 15:30:00,31.52,31.58,31.51,31.56,750200.0,28.1812,28.2348,28.1722,28.2169,750200.0
2013-06-28 09:30:00,30.75,31.29,30.74,31.26,1465800.0,27.4927,27.9755,27.4838,27.9487,1465800.0
2013-06-28 10:00:00,31.26,31.55,31.25,31.54,795600.0,27.9487,28.208,27.9398,28.199,795600.0
2013-06-28 10:30:00,31.54,31.61,31.47,31.49,787600.0,28.199,28.2616,28.1365,28.1543,787600.0
2013-06-28 11:00:00,31.49,31.58,31.48,31.55,673600.0,28.1543,28.2348,28.1454,28.208,673600.0
2013-06-28 11:30:00,31.54,31.59,31.48,31.57,371400.0,28.199,28.2437,28.1454,28.2259,371400.0
2013-06-28 12:00:00,31.58,31.59,31.49,31.52,337800.0,28.2348,28.2437,28.1543,28.1812,337800.0
2013-06-28 12:30:00,31.53,31.68,31.5,31.63,327600.0,28.1901,28.3242,28.1633,28.2795,327600.0
2013-06-28 13:00:00,31.62,31.66,31.57,31.64,188600.0,28.2706,28.3063,28.2259,28.2884,188600.0
2013-06-28 13:30:00,31.64,31.66,31.5,31.59,299000.0,28.2884,28.3063,28.1633,28.2437,299000.0
2013-06-28 14:00:00,31.59,31.65,31.56,31.6,365800.0,28.2437,28.2974,28.2169,28.2527,365800.0
2013-06-28 14:30:00,31.6,31.61,31.51,31.57,276600.0,28.2527,28.2616,28.1722,28.2259,276600.0
2013-06-28 15:00:00,31.56,31.62,31.5,31.6,368400.0,28.2169,28.2706,28.1633,28.2527,368400.0
2013-06-28 15:30:00,31.6,31.61,31.3,31.32,1564200.0,28.2527,28.2616,27.9845,28.0023,1564200.0
2013-07-01 09:30:00,31.72,31.86,31.57,31.7,586600.0,28.36,28.4851,28.2259,28.3421,586600.0
2013-07-01 10:00:00,31.7,32.1,31.7,32.1,434400.0,28.3421,28.6997,28.3421,28.6997,434400.0
2013-07-01 10:30:00,32.1,32.26,32.0,32.17,542400.0,28.6997,28.8428,28.6103,28.7623,542400.0
2013-07-01 11:00:00,32.17,32.19,32.07,32.12,699800.0,28.7623,28.7802,28.6729,28.7176,699800.0
2013-07-01 11:30:00,32.12,32.34,32.12,32.3,353600.0,28.7176,28.9143,28.7176,28.8785,353600.0
2013-07-01 12:00:00,32.3,32.31,32.2,32.22,214200.0,28.8785,28.8875,28.7891,28.807,214200.0
2013-07-01 12:30:00,32.23,32.4,32.22,32.28,264600.0,28.816,28.9679,28.807,28.8607,264600.0
2013-07-01 13:00:00,32.29,32.37,32.27,32.37,288800.0,28.8696,28.9411,28.8517,28.9411,288800.0
2013-07-01 13:30:00,32.36,32.42,32.33,32.34,309600.0,28.9322,28.9858,28.9054,28.9143,309600.0
2013-07-01 14:00:00,32.34,32.35,32.17,32.21,329400.0,28.9143,28.9232,28.7623,28.7981,329400.0
2013-07-01 14:30:00,32.21,32.22,32.13,32.17,355200.0,28.7981,28.807,28.7265,28.7623,355200.0
2013-07-01 15:00:00,32.18,32.2,32.14,32.17,314800.0,28.7712,28.7891,28.7355,28.7623,314800.0
2013-07-01 15:30:00,32.17,32.17,32.01,32.05,955400.0,28.7623,28.7623,28.6193,28.655,955400.0
2013-07-02 09:30:00,32.15,32.29,31.84,32.15,369200.0,28.7444,28.8696,28.4673,28.7444,369200.0
2013-07-02 10:00:00,32.13,32.16,32.0,32.09,264400.0,28.7265,28.7534,28.6103,28.6908,264400.0
2013-07-02 10:30:00,32.08,32.15,32.08,32.15,213600.0,28.6818,28.7444,28.6818,28.7444,213600.0
2013-07-02 11:00:00,32.15,32.18,32.09,32.14,249000.0,28.7444,28.7712,28.6908,28.7355,249000.0
2013-07-02 11:30:00,32.14,32.16,32.07,32.07,258400.0,28.7355,28.7534,28.6729,28.6729,258400.0
2013-07-02 12:00:00,32.07,32.08,31.91,31.93,165200.0,28.6729,28.6818,28.5298,28.5477,165200.0
2013-07-02 12:30:00,31.93,32.02,31.93,32.0,172600.0,28.5477,28.6282,28.5477,28.6103,172600.0
2013-07-02 13:00:00,32.0,32.03,31.92,32.0,180600.0,28.6103,28.6371,28.5388,28.6103,180600.0
2013-07-02 13:30:00,32.0,32.01,31.94,31.96,231600.0,28.6103,28.6193,28.5567,28.5746,231600.0
2013-07-02 14:00:00,31.97,32.01,31.91,31.95,340800.0,28.5835,28.6193,28.5298,28.5656,340800.0
2013-07-02 14:30:00,31.95,32.03,31.93,32.01,298800.0,28.5656,28.6371,28.5477,28.6193,298800.0
2013-07-02 15:00:00,32.01,32.05,31.99,32.04,266800.0,28.6193,28.655,28.6014,28.6461,266800.0
2013-07-02 15:30:00,32.03,32.21,32.0,32.17,809800.0,28.6371,28.7981,28.6103,28.7623,809800.0
2013-07-03 09:30:00,32.0,32.37,31.98,32.32,249600.0,28.6103,28.9411,28.5924,28.8964,249600.0
2013-07-03 10:00:00,32.32,32.42,32.24,32.42,169200.0,28.8964,28.9858,28.8249,28.9858,169200.0
2013-07-03 10:30:00,32.42,32.43,32.3,32.31,178600.0,28.9858,28.9948,28.8785,28.8875,178600.0
2013-07-03 11:00:00,32.32,32.48,32.31,32.44,185800.0,28.8964,29.0395,28.8875,29.0037,185800.0
2013-07-03 11:30:00,32.45,32.54,32.37,32.53,218600.0,29.0126,29.0931,28.9411,29.0842,218600.0
2013-07-03 12:00:00,32.53,32.6,32.49,32.55,270600.0,29.0842,29.1468,29.0484,29.1021,270600.0
2013-07-03 12:30:00,32.56,32.56,32.4,32.4,355200.0,29.111,29.111,28.9679,28.9679,355200.0
2013-07-05 09:30:00,32.61,32.75,32.4,32.6,213400.0,29.1557,29.2809,28.9679,29.1468,213400.0
2013-07-05 10:00:00,32.6,32.62,32.37,32.42,143000.0,29.1468,29.1646,28.9411,28.9858,143000.0
2013-07-05 10:30:00,32.42,32.46,32.31,32.46,111600.0,28.9858,29.0216,28.8875,29.0216,111600.0
2013-07-05 11:00:00,32.46,32.51,32.4,32.47,213000.0,29.0216,29.0663,28.9679,29.0305,213000.0
2013-07-05 11:30:00,32.47,32.52,32.35,32.52,153000.0,29.0305,29.0752,28.9232,29.0752,153000.0
2013-07-05 12:00:00,32.52,32.57,32.46,32.47,84600.0,29.0752,29.1199,29.0216,29.0305,84600.0
2013-07-05 12:30:00,32.47,32.5,32.43,32.43,60400.0,29.0305,29.0574,28.9948,28.9948,60400.0
2013-07-05 13:00:00,32.43,32.48,32.4,32.43,63000.0,28.9948,29.0395,28.9679,28.9948,63000.0
2013-07-05 13:30:00,32.44,32.48,32.41,32.44,78000.0,29.0037,29.0395,28.9769,29.0037,78000.0
2013-07-05 14:00:00,32.45,32.58,32.45,32.56,77200.0,29.0126,29.1289,29.0126,29.111,77200.0
2013-07-05 14:30:00,32.57,32.62,32.53,32.61,92800.0,29.1199,29.1646,29.0842,29.1557,92800.0
2013-07-05 15:00:00,32.6,32.62,32.52,32.54,110200.0,29.1468,29.1646,29.0752,29.0931,110200.0
2013-07-05 15:30:00,32.53,32.64,32.53,32.63,337400.0,29.0842,29.1825,29.0842,29.1736,337400.0
2013-07-08 09:30:00,32.52,32.9,32.48,32.86,406400.0,29.0752,29.415,29.0395,29.3792,406400.0
2013-07-08 10:00:00,32.87,32.96,32.81,32.96,297200.0,29.3882,29.4686,29.3345,29.4686,297200.0
2013-07-08 10:30:00,32.95,33.02,32.86,32.88,192400.0,29.4597,29.5223,29.3792,29.3971,192400.0
2013-07-08 11:00:00,32.88,32.97,32.88,32.96,159600.0,29.3971,29.4776,29.3971,29.4686,159600.0
2013-07-08 11:30:00,32.96,33.05,32.94,32.96,298200.0,29.4686,29.5491,29.4507,29.4686,298200.0
2013-07-08 12:00:00,32.97,33.01,32.95,33.0,164600.0,29.4776,29.5133,29.4597,29.5044,164600.0
2013-07-08 12:30:00,32.99,33.12,32.99,33.12,201400.0,29.4954,29.6117,29.4954,29.6117,201400.0
2013-07-08 13:00:00,33.11,33.19,33.1,33.1,195200.0,29.6027,29.6743,29.5938,29.5938,195200.0
2013-07-08 13:30:00,33.1,33.17,33.09,33.16,208000.0,29.5938,29.6564,29.5849,29.6474,208000.0
2013-07-08 14:00:00,33.17,33.18,33.1,33.1,186800.0,29.6564,29.6653,29.5938,29.5938,186800.0
2013-07-08 14:30:00,33.1,33.13,33.08,33.09,183200.0,29.5938,29.6206,29.5759,29.5849,183200.0
2013-07-08 15:00:00,33.09,33.09,33.01,33.05,295800.0,29.5849,29.5849,29.5133,29.5491,295800.0
2013-07-08 15:30:00,33.05,33.1,33.01,33.04,641600.0,29.5491,29.5938,29.5133,29.5401,641600.0
2013-07-09 09:30:00,33.16,33.34,32.99,33.16,294800.0,29.6474,29.8084,29.4954,29.6474,294800.0
2013-07-09 10:00:00,33.14,33.17,33.0,33.05,243800.0,29.6296,29.6564,29.5044,29.5491,243800.0
2013-07-09 10:30:00,33.06,33.1,33.04,33.07,196800.0,29.558,29.5938,29.5401,29.567,196800.0
2013-07-09 11:00:00,33.08,33.24,33.05,33.24,231400.0,29.5759,29.719,29.5491,29.719,231400.0
2013-07-09 11:30:00,33.24,33.29,33.19,33.21,174400.0,29.719,29.7637,29.6743,29.6921,174400.0
2013-07-09 12:00:00,33.22,33.3,33.18,33.27,201600.0,29.7011,29.7726,29.6653,29.7458,201600.0
2013-07-09 12:30:00,33.27,33.38,33.27,33.35,187800.0,29.7458,29.8441,29.7458,29.8173,187800.0
2013-07-09 13:00:00,33.35,33.41,33.18,33.18,198000.0,29.8173,29.871,29.6653,29.6653,198000.0
2013-07-09 13:30:00,33.18,33.25,33.13,33.2,165000.0,29.6653,29.7279,29.6206,29.6832,165000.0
2013-07-09 14:00:00,33.19,33.3,33.18,33.3,229400.0,29.6743,29.7726,29.6653,29.7726,229400.0
2013-07-09 14:30:00,33.3,33.35,33.28,33.29,228200.0,29.7726,29.8173,29.7547,29.7637,228200.0
2013-07-09 15:00:00,33.29,33.32,33.27,33.27,239400.0,29.7637,29.7905,29.7458,29.7458,239400.0
2013-07-09 15:30:00,33.27,33.32,33.24,33.29,738000.0,29.7458,29.7905,29.719,29.7637,738000.0
2013-07-10 09:30:00,33.37,33.81,33.33,33.8,693400.0,29.8352,30.2286,29.7994,30.2196,693400.0
2013-07-10 10:00:00,33.81,34.16,33.81,34.05,798200.0,30.2286,30.5415,30.2286,30.4432,798200.0
2013-07-10 10:30:00,34.06,34.18,34.04,34.13,494800.0,30.4521,30.5594,30.4342,30.5147,494800.0
2013-07-10 11:00:00,34.13,34.15,34.02,34.05,418400.0,30.5147,30.5326,30.4163,30.4432,418400.0
2013-07-10 11:30:00,34.06,34.1,33.96,34.05,292600.0,30.4521,30.4879,30.3627,30.4432,292600.0
2013-07-10 12:00:00,34.04,34.12,34.04,34.09,281200.0,30.4342,30.5057,30.4342,30.4789,281200.0
2013-07-10 12:30:00,34.09,34.22,34.07,34.18,309200.0,30.4789,30.5952,30.461,30.5594,309200.0
2013-07-10 13:00:00,34.18,34.48,34.17,34.47,692200.0,30.5594,30.8276,30.5505,30.8187,692200.0
2013-07-10 13:30:00,34.47,34.63,34.34,34.35,1082800.0,30.8187,30.9617,30.7024,30.7114,1082800.0
2013-07-10 14:00:00,34.34,34.6,34.34,34.54,613200.0,30.7024,30.9349,30.7024,30.8813,613200.0
2013-07-10 14:30:00,34.54,34.6,34.38,34.53,720600.0,30.8813,30.9349,30.7382,30.8723,720600.0
2013-07-10 15:00:00,34.52,34.78,34.49,34.73,904600.0,30.8634,31.0958,30.8366,31.0511,904600.0
2013-07-10 15:30:00,34.73,34.89,34.7,34.85,1993200.0,31.0511,31.1942,31.0243,31.1584,1993200.0
2013-07-11 09:30:00,35.22,35.48,35.12,35.42,1734000.0,31.4892,31.7217,31.3998,31.668,1734000.0
2013-07-11 10:00:00,35.42,35.42,35.32,35.37,1924200.0,31.668,31.668,31.5786,31.6233,1924200.0
2013-07-11 10:30:00,35.37,35.39,35.26,35.34,1078800.0,31.6233,31.6412,31.525,31.5965,1078800.0
2013-07-11 11:00:00,35.33,35.36,35.25,35.29,674000.0,31.5876,31.6144,31.516,31.5518,674000.0
2013-07-11 11:30:00,35.29,35.31,35.1,35.12,656400.0,31.5518,31.5697,31.3819,31.3998,656400.0
2013-07-11 12:00:00,35.12,35.24,35.01,35.02,462800.0,31.3998,31.5071,31.3015,31.3104,462800.0
2013-07-11 12:30:00,35.02,35.3,35.01,35.3,276200.0,31.3104,31.5608,31.3015,31.5608,276200.0
2013-07-11 13:00:00,35.3,35.3,35.09,35.18,345800.0,31.5608,31.5608,31.373,31.4535,345800.0
2013-07-11 13:30:00,35.18,35.18,35.1,35.15,287000.0,31.4535,31.4535,31.3819,31.4266,287000.0
2013-07-11 14:00:00,35.16,35.34,35.12,35.31,443400.0,31.4356,31.5965,31.3998,31.5697,443400.0
2013-07-11 14:30:00,35.31,35.45,35.31,35.43,495400.0,31.5697,31.6949,31.5697,31.677,495400.0
2013-07-11 15:00:00,35.43,35.58,35.42,35.56,551400.0,31.677,31.8111,31.668,31.7932,551400.0
2013-07-11 15:30:00,35.57,35.6,35.48,35.53,1316000.0,31.8022,31.829,31.7217,31.7664,1316000.0
2013-07-12 09:30:00,36.1,36.35,35.55,35.68,1124600.0,32.276,32.4995,31.7843,31.9005,1124600.0
2013-07-12 10:00:00,35.66,35.85,35.56,35.81,573600.0,31.8826,32.0525,31.7932,32.0167,573600.0
2013-07-12 10:30:00,35.81,35.86,35.63,35.65,461600.0,32.0167,32.0614,31.8558,31.8737,461600.0
2013-07-12 11:00:00,35.66,35.82,35.63,35.65,489800.0,31.8826,32.0257,31.8558,31.8737,489800.0
2013-07-12 11:30:00,35.65,35.71,35.56,35.62,327600.0,31.8737,31.9273,31.7932,31.8469,327600.0
2013-07-12 12:00:00,35.62,35.65,35.51,35.57,340400.0,31.8469,31.8737,31.7485,31.8022,340400.0
2013-07-12 12:30:00,35.58,35.73,35.56,35.62,296000.0,31.8111,31.9452,31.7932,31.8469,296000.0
2013-07-12 13:00:00,35.63,35.73,35.62,35.7,268000.0,31.8558,31.9452,31.8469,31.9184,268000.0
2013-07-12 13:30:00,35.7,35.72,35.52,35.63,388800.0,31.9184,31.9363,31.7574,31.8558,388800.0
2013-07-12 14:00:00,35.63,35.68,35.53,35.57,254800.0,31.8558,31.9005,31.7664,31.8022,254800.0
2013-07-12 14:30:00,35.56,35.62,35.51,35.62,318600.0,31.7932,31.8469,31.7485,31.8469,318600.0
2013-07-12 15:00:00,35.61,35.72,35.56,35.56,448000.0,31.8379,31.9363,31.7932,31.7932,448000.0
2013-07-12 15:30:00,35.56,35.71,35.52,35.71,1255200.0,31.7932,31.9273,31.7574,31.9273,1255200.0
2013-07-15 09:30:00,35.71,35.85,35.4,35.5,469800.0,31.9273,32.0525,31.6502,31.7396,469800.0
2013-07-15 10:00:00,35.5,35.55,35.42,35.42,255200.0,31.7396,31.7843,31.668,31.668,255200.0
2013-07-15 10:30:00,35.42,35.49,35.38,35.46,212800.0,31.668,31.7306,31.6323,31.7038,212800.0
2013-07-15 11:00:00,35.46,35.52,35.45,35.49,575600.0,31.7038,31.7574,31.6949,31.7306,575600.0
2013-07-15 11:30:00,35.49,35.58,35.43,35.44,502200.0,31.7306,31.8111,31.677,31.6859,502200.0
2013-07-15 12:00:00,35.43,35.46,35.34,35.4,248400.0,31.677,31.7038,31.5965,31.6502,248400.0
2013-07-15 12:30:00,35.4,35.51,35.4,35.49,230400.0,31.6502,31.7485,31.6502,31.7306,230400.0
2013-07-15 13:00:00,35.49,35.5,35.45,35.48,410400.0,31.7306,31.7396,31.6949,31.7217,410400.0
2013-07-15 13:30:00,35.48,35.49,35.44,35.47,312600.0,31.7217,31.7306,31.6859,31.7127,312600.0
2013-07-15 14:00:00,35.46,35.52,35.4,35.52,360800.0,31.7038,31.7574,31.6502,31.7574,360800.0
2013-07-15 14:30:00,35.52,35.52,35.47,35.5,273000.0,31.7574,31.7574,31.7127,31.7396,273000.0
2013-07-15 15:00:00,35.5,35.51,35.44,35.44,297400.0,31.7396,31.7485,31.6859,31.6859,297400.0
2013-07-15 15:30:00,35.44,35.48,35.42,35.47,1125600.0,31.6859,31.7217,31.668,31.7127,1125600.0
2013-07-16 09:30:00,35.61,35.88,35.37,35.56,491000.0,31.8379,32.0793,31.6233,31.7932,491000.0
2013-07-16 10:00:00,35.57,35.58,35.44,35.47,227600.0,31.8022,31.8111,31.6859,31.7127,227600.0
2013-07-16 10:30:00,35.48,35.49,35.34,35.35,161000.0,31.7217,31.7306,31.5965,31.6055,161000.0
2013-07-16 11:00:00,35.34,35.4,35.32,35.35,384600.0,31.5965,31.6502,31.5786,31.6055,384600.0
2013-07-16 11:30:00,35.35,35.41,35.33,35.35,142600.0,31.6055,31.6591,31.5876,31.6055,142600.0
2013-07-16 12:00:00,35.35,35.4,35.32,35.38,225200.0,31.6055,31.6502,31.5786,31.6323,225200.0
2013-07-16 12:30:00,35.37,35.43,35.32,35.4,359400.0,31.6233,31.677,31.5786,31.6502,359400.0
2013-07-16 13:00:00,35.41,35.47,35.39,35.46,178600.0,31.6591,31.7127,31.6412,31.7038,178600.0
2013-07-16 13:30:00,35.45,35.52,35.45,35.51,145400.0,31.6949,31.7574,31.6949,31.7485,145400.0
2013-07-16 14:00:00,35.51,35.53,35.45,35.47,196000.0,31.7485,31.7664,31.6949,31.7127,196000.0
2013-07-16 14:30:00,35.47,35.49,35.44,35.46,218200.0,31.7127,31.7306,31.6859,31.7038,218200.0
2013-07-16 15:00:00,35.46,35.47,35.4,35.47,211600.0,31.7038,31.7127,31.6502,31.7127,211600.0
2013-07-16 15:30:00,35.47,35.52,35.47,35.51,484200.0,31.7127,31.7574,31.7127,31.7485,484200.0
2013-07-17 09:30:00,35.56,35.84,35.56,35.59,250200.0,31.7932,32.0436,31.7932,31.82,250200.0
2013-07-17 10:00:00,35.58,35.74,35.56,35.69,320800.0,31.8111,31.9541,31.7932,31.9094,320800.0
2013-07-17 10:30:00,35.69,35.84,35.65,35.67,263800.0,31.9094,32.0436,31.8737,31.8916,263800.0
2013-07-17 11:00:00,35.67,35.7,35.51,35.52,470600.0,31.8916,31.9184,31.7485,31.7574,470600.0
2013-07-17 11:30:00,35.53,35.56,35.49,35.53,464600.0,31.7664,31.7932,31.7306,31.7664,464600.0
2013-07-17 12:00:00,35.53,35.77,35.52,35.76,526400.0,31.7664,31.981,31.7574,31.972,526400.0
2013-07-17 12:30:00,35.76,35.79,35.68,35.74,484400.0,31.972,31.9988,31.9005,31.9541,484400.0
2013-07-17 13:00:00,35.74,35.77,35.69,35.71,117400.0,31.9541,31.981,31.9094,31.9273,117400.0
2013-07-17 13:30:00,35.72,35.78,35.71,35.74,144200.0,31.9363,31.9899,31.9273,31.9541,144200.0
2013-07-17 14:00:00,35.74,35.75,35.62,35.63,814600.0,31.9541,31.9631,31.8469,31.8558,814600.0
2013-07-17 14:30:00,35.63,35.65,35.47,35.55,830000.0,31.8558,31.8737,31.7127,31.7843,830000.0
2013-07-17 15:00:00,35.55,35.61,35.52,35.56,531200.0,31.7843,31.8379,31.7574,31.7932,531200.0
2013-07-17 15:30:00,35.54,35.62,35.49,35.6,511200.0,31.7753,31.8469,31.7306,31.829,511200.0
2013-07-18 09:30:00,35.99,36.6,35.98,36.27,881000.0,32.1777,32.723,32.1687,32.428,881000.0
2013-07-18 10:00:00,36.27,36.38,36.15,36.31,245400.0,32.428,32.5264,32.3207,32.4638,245400.0
2013-07-18 10:30:00,36.32,36.42,36.24,36.42,458200.0,32.4727,32.5621,32.4012,32.5621,458200.0
2013-07-18 11:00:00,36.42,36.66,36.41,36.6,1352200.0,32.5621,32.7767,32.5532,32.723,1352200.0
2013-07-18 11:30:00,36.6,36.64,36.52,36.54,221400.0,32.723,32.7588,32.6515,32.6694,221400.0
2013-07-18 12:00:00,36.54,36.55,36.27,36.38,505000.0,32.6694,32.6783,32.428,32.5264,505000.0
2013-07-18 12:30:00,36.38,36.4,36.24,36.3,224800.0,32.5264,32.5442,32.4012,32.4548,224800.0
2013-07-18 13:00:00,36.29,36.33,36.25,36.26,386600.0,32.4459,32.4816,32.4101,32.4191,386600.0
2013-07-18 13:30:00,36.26,36.43,36.25,36.43,221800.0,32.4191,32.5711,32.4101,32.5711,221800.0
2013-07-18 14:00:00,36.42,36.47,36.38,36.41,280600.0,32.5621,32.6068,32.5264,32.5532,280600.0
2013-07-18 14:30:00,36.41,36.43,36.24,36.33,472200.0,32.5532,32.5711,32.4012,32.4816,472200.0
2013-07-18 15:00:00,36.33,36.35,36.24,36.27,397600.0,32.4816,32.4995,32.4012,32.428,397600.0
2013-07-18 15:30:00,36.27,36.31,36.24,36.24,673400.0,32.428,32.4638,32.4012,32.4012,673400.0
2013-07-19 09:30:00,36.16,36.38,36.16,36.33,1058000.0,32.3297,32.5264,32.3297,32.4816,1058000.0
2013-07-19 10:00:00,36.31,36.33,36.09,36.21,234600.0,32.4638,32.4816,32.2671,32.3744,234600.0
2013-07-19 10:30:00,36.21,36.27,36.18,36.25,222000.0,32.3744,32.428,32.3475,32.4101,222000.0
2013-07-19 11:00:00,36.26,36.27,36.13,36.16,373400.0,32.4191,32.428,32.3028,32.3297,373400.0
2013-07-19 11:30:00,36.16,36.19,35.99,36.01,354200.0,32.3297,32.3565,32.1777,32.1955,354200.0
2013-07-19 12:00:00,36.01,36.02,35.94,35.94,186800.0,32.1955,32.2045,32.133,32.133,186800.0
2013-07-19 12:30:00,35.94,36.01,35.9,35.91,229600.0,32.133,32.1955,32.0972,32.1061,229600.0
2013-07-19 13:00:00,35.91,35.99,35.9,35.94,298400.0,32.1061,32.1777,32.0972,32.133,298400.0
2013-07-19 13:30:00,35.93,35.94,35.87,35.9,272200.0,32.124,32.133,32.0704,32.0972,272200.0
2013-07-19 14:00:00,35.91,35.92,35.88,35.88,262200.0,32.1061,32.1151,32.0793,32.0793,262200.0
2013-07-19 14:30:00,35.89,35.92,35.82,35.84,250800.0,32.0883,32.1151,32.0257,32.0436,250800.0
2013-07-19 15:00:00,35.84,36.07,35.84,35.97,427000.0,32.0436,32.2492,32.0436,32.1598,427000.0
2013-07-19 15:30:00,35.97,36.2,35.9,36.18,1507400.0,32.1598,32.3654,32.0972,32.3475,1507400.0
2013-07-22 09:30:00,37.46,37.46,36.63,36.72,1174000.0,33.4919,33.4919,32.7499,32.8303,1174000.0
2013-07-22 10:00:00,36.69,36.81,36.58,36.62,336000.0,32.8035,32.9108,32.7052,32.7409,336000.0
2013-07-22 10:30:00,36.62,36.75,36.62,36.64,328000.0,32.7409,32.8572,32.7409,32.7588,328000.0
2013-07-22 11:00:00,36.63,36.71,36.51,36.62,276600.0,32.7499,32.8214,32.6426,32.7409,276600.0
2013-07-22 11:30:00,36.62,36.68,36.6,36.63,167400.0,32.7409,32.7946,32.723,32.7499,167400.0
2013-07-22 12:00:00,36.63,36.66,36.47,36.54,211200.0,32.7499,32.7767,32.6068,32.6694,211200.0
2013-07-22 12:30:00,36.54,36.55,36.44,36.5,228600.0,32.6694,32.6783,32.58,32.6336,228600.0
2013-07-22 13:00:00,36.5,36.54,36.46,36.5,131600.0,32.6336,32.6694,32.5979,32.6336,131600.0
2013-07-22 13:30:00,36.49,36.51,36.44,36.49,149200.0,32.6247,32.6426,32.58,32.6247,149200.0
2013-07-22 14:00:00,36.49,36.53,36.35,36.38,520400.0,32.6247,32.6605,32.4995,32.5264,520400.0
2013-07-22 14:30:00,36.38,36.52,36.36,36.51,210400.0,32.5264,32.6515,32.5085,32.6426,210400.0
2013-07-22 15:00:00,36.51,36.52,36.44,36.48,146000.0,32.6426,32.6515,32.58,32.6158,146000.0
2013-07-22 15:30:00,36.47,36.5,36.42,36.44,535600.0,32.6068,32.6336,32.5621,32.58,535600.0
2013-07-23 09:30:00,36.52,36.52,36.27,36.45,275800.0,32.6515,32.6515,32.428,32.5889,275800.0
2013-07-23 10:00:00,36.44,36.49,36.35,36.35,254600.0,32.58,32.6247,32.4995,32.4995,254600.0
2013-07-23 10:30:00,36.35,36.35,36.28,36.3,195000.0,32.4995,32.4995,32.4369,32.4548,195000.0
2013-07-23 11:00:00,36.29,36.35,36.26,36.33,356000.0,32.4459,32.4995,32.4191,32.4816,356000.0
2013-07-23 11:30:00,36.33,36.35,36.32,36.34,153200.0,32.4816,32.4995,32.4727,32.4906,153200.0
2013-07-23 12:00:00,36.34,36.36,36.32,36.33,159800.0,32.4906,32.5085,32.4727,32.4816,159800.0
2013-07-23 12:30:00,36.33,36.34,36.29,36.29,132000.0,32.4816,32.4906,32.4459,32.4459,132000.0
2013-07-23 13:00:00,36.29,36.35,36.29,36.34,179200.0,32.4459,32.4995,32.4459,32.4906,179200.0
2013-07-23 13:30:00,36.34,36.44,36.34,36.41,477400.0,32.4906,32.58,32.4906,32.5532,477400.0
2013-07-23 14:00:00,36.41,36.42,36.34,36.35,256600.0,32.5532,32.5621,32.4906,32.4995,256600.0
2013-07-23 14:30:00,36.35,36.35,36.29,36.3,185000.0,32.4995,32.4995,32.4459,32.4548,185000.0
2013-07-23 15:00:00,36.31,36.32,36.24,36.32,219400.0,32.4638,32.4727,32.4012,32.4727,219400.0
2013-07-23 15:30:00,36.32,36.37,36.12,36.15,795000.0,32.4727,32.5174,32.2939,32.3207,795000.0
2013-07-24 09:30:00,36.45,36.6,36.29,36.35,315800.0,32.5889,32.723,32.4459,32.4995,315800.0
2013-07-24 10:00:00,36.33,36.35,36.13,36.28,166600.0,32.4816,32.4995,32.3028,32.4369,166600.0
2013-07-24 10:30:00,36.29,36.35,36.23,36.28,212600.0,32.4459,32.4995,32.3922,32.4369,212600.0
2013-07-24 11:00:00,36.28,36.31,36.13,36.21,401800.0,32.4369,32.4638,32.3028,32.3744,401800.0
2013-07-24 11:30:00,36.21,36.23,36.06,36.1,290400.0,32.3744,32.3922,32.2402,32.276,290400.0
2013-07-24 12:00:00,36.1,36.1,35.97,35.98,166000.0,32.276,32.276,32.1598,32.1687,166000.0
2013-07-24 12:30:00,35.98,35.99,35.9,35.92,188200.0,32.1687,32.1777,32.0972,32.1151,188200.0
2013-07-24 13:00:00,35.92,35.94,35.89,35.9,155600.0,32.1151,32.133,32.0883,32.0972,155600.0
2013-07-24 13:30:00,35.9,35.94,35.86,35.94,173600.0,32.0972,32.133,32.0614,32.133,173600.0
2013-07-24 14:00:00,35.95,35.96,35.88,35.89,360400.0,32.1419,32.1508,32.0793,32.0883,360400.0
2013-07-24 14:30:00,35.89,35.98,35.85,35.98,287400.0,32.0883,32.1687,32.0525,32.1687,287400.0
2013-07-24 15:00:00,35.97,35.98,35.89,35.91,253800.0,32.1598,32.1687,32.0883,32.1061,253800.0
2013-07-24 15:30:00,35.91,35.96,35.86,35.88,749600.0,32.1061,32.1508,32.0614,32.0793,749600.0
2013-07-25 09:30:00,35.85,36.38,35.81,36.37,405600.0,32.0525,32.5264,32.0167,32.5174,405600.0
2013-07-25 10:00:00,36.38,36.44,36.3,36.36,341800.0,32.5264,32.58,32.4548,32.5085,341800.0
2013-07-25 10:30:00,36.36,36.38,36.27,36.35,334800.0,32.5085,32.5264,32.428,32.4995,334800.0
2013-07-25 11:00:00,36.35,36.35,36.21,36.23,321200.0,32.4995,32.4995,32.3744,32.3922,321200.0
2013-07-25 11:30:00,36.23,36.31,36.22,36.22,266800.0,32.3922,32.4638,32.3833,32.3833,266800.0
2013-07-25 12:00:00,36.22,36.47,36.22,36.45,154200.0,32.3833,32.6068,32.3833,32.5889,154200.0
2013-07-25 12:30:00,36.46,36.54,36.44,36.52,219400.0,32.5979,32.6694,32.58,32.6515,219400.0
2013-07-25 13:00:00,36.52,36.58,36.48,36.52,222400.0,32.6515,32.7052,32.6158,32.6515,222400.0
2013-07-25 13:30:00,36.52,36.54,36.35,36.45,282000.0,32.6515,32.6694,32.4995,32.5889,282000.0
2013-07-25 14:00:00,36.45,36.52,36.29,36.3,369800.0,32.5889,32.6515,32.4459,32.4548,369800.0
2013-07-25 14:30:00,36.3,36.41,36.29,36.33,196000.0,32.4548,32.5532,32.4459,32.4816,196000.0
2013-07-25 15:00:00,36.33,36.41,36.32,36.35,290200.0,32.4816,32.5532,32.4727,32.4995,290200.0
2013-07-25 15:30:00,36.34,36.43,36.29,36.32,560000.0,32.4906,32.5711,32.4459,32.4727,560000.0
2013-07-26 09:30:00,36.05,36.26,36.02,36.15,194200.0,32.2313,32.4191,32.2045,32.3207,194200.0
2013-07-26 10:00:00,36.16,36.24,36.15,36.15,335400.0,32.3297,32.4012,32.3207,32.3207,335400.0
2013-07-26 10:30:00,36.15,36.19,36.04,36.04,228800.0,32.3207,32.3565,32.2224,32.2224,228800.0
2013-07-26 11:00:00,36.03,36.15,36.01,36.06,289000.0,32.2134,32.3207,32.1955,32.2402,289000.0
2013-07-26 11:30:00,36.07,36.13,36.05,36.09,156000.0,32.2492,32.3028,32.2313,32.2671,156000.0
2013-07-26 12:00:00,36.09,36.13,36.08,36.11,151600.0,32.2671,32.3028,32.2581,32.285,151600.0
2013-07-26 12:30:00,36.12,36.19,36.1,36.1,200000.0,32.2939,32.3565,32.276,32.276,200000.0
2013-07-26 13:00:00,36.1,36.19,36.1,36.17,96400.0,32.276,32.3565,32.276,32.3386,96400.0
2013-07-26 13:30:00,36.17,36.18,36.09,36.11,107400.0,32.3386,32.3475,32.2671,32.285,107400.0
2013-07-26 14:00:00,36.12,36.2,36.12,36.14,155200.0,32.2939,32.3654,32.2939,32.3118,155200.0
2013-07-26 14:30:00,36.15,36.25,36.1,36.23,179000.0,32.3207,32.4101,32.276,32.3922,179000.0
2013-07-26 15:00:00,36.24,36.35,36.19,36.35,242000.0,32.4012,32.4995,32.3565,32.4995,242000.0
2013-07-26 15:30:00,36.35,36.38,36.32,36.37,459200.0,32.4995,32.5264,32.4727,32.5174,459200.0
2013-07-29 09:30:00,36.3,36.61,36.19,36.34,889400.0,32.4548,32.732,32.3565,32.4906,889400.0
2013-07-29 10:00:00,36.33,36.44,36.21,36.37,185400.0,32.4816,32.58,32.3744,32.5174,185400.0
2013-07-29 10:30:00,36.38,36.43,36.32,36.38,145000.0,32.5264,32.5711,32.4727,32.5264,145000.0
2013-07-29 11:00:00,36.38,36.38,36.15,36.17,137200.0,32.5264,32.5264,32.3207,32.3386,137200.0
2013-07-29 11:30:00,36.18,36.27,36.17,36.23,126200.0,32.3475,32.428,32.3386,32.3922,126200.0
2013-07-29 12:00:00,36.24,36.3,36.22,36.26,90000.0,32.4012,32.4548,32.3833,32.4191,90000.0
2013-07-29 12:30:00,36.26,36.33,36.24,36.32,80200.0,32.4191,32.4816,32.4012,32.4727,80200.0
2013-07-29 13:00:00,36.32,36.5,36.32,36.41,220800.0,32.4727,32.6336,32.4727,32.5532,220800.0
2013-07-29 13:30:00,36.41,36.41,36.31,36.35,175600.0,32.5532,32.5532,32.4638,32.4995,175600.0
2013-07-29 14:00:00,36.35,36.38,36.32,36.33,184800.0,32.4995,32.5264,32.4727,32.4816,184800.0
2013-07-29 14:30:00,36.34,36.36,36.32,36.34,129600.0,32.4906,32.5085,32.4727,32.4906,129600.0
2013-07-29 15:00:00,36.34,36.35,36.27,36.3,326000.0,32.4906,32.4995,32.428,32.4548,326000.0
2013-07-29 15:30:00,36.3,36.33,36.24,36.3,372400.0,32.4548,32.4816,32.4012,32.4548,372400.0
2013-07-30 09:30:00,36.45,36.55,36.26,36.32,254400.0,32.5889,32.6783,32.4191,32.4727,254400.0
2013-07-30 10:00:00,36.29,36.42,36.29,36.38,224000.0,32.4459,32.5621,32.4459,32.5264,224000.0
2013-07-30 10:30:00,36.37,36.38,36.32,36.32,192200.0,32.5174,32.5264,32.4727,32.4727,192200.0
2013-07-30 11:00:00,36.32,36.34,36.24,36.27,223000.0,32.4727,32.4906,32.4012,32.428,223000.0
2013-07-30 11:30:00,36.27,36.35,36.27,36.31,270400.0,32.428,32.4995,32.428,32.4638,270400.0
2013-07-30 12:00:00,36.31,36.34,36.26,36.3,279000.0,32.4638,32.4906,32.4191,32.4548,279000.0
2013-07-30 12:30:00,36.3,36.32,36.27,36.3,302000.0,32.4548,32.4727,32.428,32.4548,302000.0
2013-07-30 13:00:00,36.3,36.33,36.18,36.18,274200.0,32.4548,32.4816,32.3475,32.3475,274200.0
2013-07-30 13:30:00,36.18,36.22,36.18,36.2,544000.0,32.3475,32.3833,32.3475,32.3654,544000.0
2013-07-30 14:00:00,36.21,36.22,36.12,36.15,433800.0,32.3744,32.3833,32.2939,32.3207,433800.0
2013-07-30 14:30:00,36.15,36.21,36.15,36.2,236400.0,32.3207,32.3744,32.3207,32.3654,236400.0
2013-07-30 15:00:00,36.19,36.33,36.19,36.32,367200.0,32.3565,32.4816,32.3565,32.4727,367200.0
2013-07-30 15:30:00,36.32,36.33,36.19,36.19,911200.0,32.4727,32.4816,32.3565,32.3565,911200.0
2013-07-31 09:30:00,36.42,36.5,36.32,36.48,354800.0,32.5621,32.6336,32.4727,32.6158,354800.0
2013-07-31 10:00:00,36.48,36.76,36.47,36.74,294600.0,32.6158,32.8661,32.6068,32.8482,294600.0
2013-07-31 10:30:00,36.74,36.74,36.48,36.49,379600.0,32.8482,32.8482,32.6158,32.6247,379600.0
2013-07-31 11:00:00,36.5,36.55,36.46,36.55,240600.0,32.6336,32.6783,32.5979,32.6783,240600.0
2013-07-31 11:30:00,36.56,36.59,36.49,36.52,120400.0,32.6873,32.7141,32.6247,32.6515,120400.0
2013-07-31 12:00:00,36.51,36.52,36.47,36.49,184000.0,32.6426,32.6515,32.6068,32.6247,184000.0
2013-07-31 12:30:00,36.49,36.49,36.38,36.41,157600.0,32.6247,32.6247,32.5264,32.5532,157600.0
2013-07-31 13:00:00,36.41,36.49,36.4,36.48,119200.0,32.5532,32.6247,32.5442,32.6158,119200.0
2013-07-31 13:30:00,36.48,36.49,36.4,36.44,147200.0,32.6158,32.6247,32.5442,32.58,147200.0
2013-07-31 14:00:00,36.44,36.49,36.3,36.43,223000.0,32.58,32.6247,32.4548,32.5711,223000.0
2013-07-31 14:30:00,36.42,36.57,36.42,36.56,182000.0,32.5621,32.6962,32.5621,32.6873,182000.0
2013-07-31 15:00:00,36.56,36.57,36.4,36.44,250400.0,32.6873,32.6962,32.5442,32.58,250400.0
2013-07-31 15:30:00,36.44,36.45,36.16,36.2,971000.0,32.58,32.5889,32.3297,32.3654,971000.0
2013-08-01 09:30:00,36.44,36.69,36.37,36.64,500800.0,32.58,32.8035,32.5174,32.7588,500800.0
2013-08-01 10:00:00,36.65,36.85,36.63,36.8,583200.0,32.7678,32.9466,32.7499,32.9019,583200.0
2013-08-01 10:30:00,36.8,37.1,36.74,37.09,1180800.0,32.9019,33.1701,32.8482,33.1611,1180800.0
2013-08-01 11:00:00,37.09,37.1,36.93,36.94,518000.0,33.1611,33.1701,33.0181,33.027,518000.0
2013-08-01 11:30:00,36.95,37.02,36.82,36.88,487200.0,33.036,33.0986,32.9197,32.9734,487200.0
2013-08-01 12:00:00,36.88,36.91,36.82,36.82,274800.0,32.9734,33.0002,32.9197,32.9197,274800.0
2013-08-01 12:30:00,36.83,36.84,36.73,36.75,283600.0,32.9287,32.9376,32.8393,32.8572,283600.0
2013-08-01 13:00:00,36.75,36.76,36.65,36.67,226000.0,32.8572,32.8661,32.7678,32.7856,226000.0
2013-08-01 13:30:00,36.67,36.68,36.64,36.67,302000.0,32.7856,32.7946,32.7588,32.7856,302000.0
2013-08-01 14:00:00,36.67,36.77,36.67,36.75,560000.0,32.7856,32.875,32.7856,32.8572,560000.0
2013-08-01 14:30:00,36.76,36.77,36.73,36.74,512400.0,32.8661,32.875,32.8393,32.8482,512400.0
2013-08-01 15:00:00,36.73,36.76,36.65,36.69,425600.0,32.8393,32.8661,32.7678,32.8035,425600.0
2013-08-01 15:30:00,36.7,36.77,36.7,36.74,1606400.0,32.8125,32.875,32.8125,32.8482,1606400.0
2013-08-02 09:30:00,36.95,36.95,36.63,36.72,367000.0,33.036,33.036,32.7499,32.8303,367000.0
2013-08-02 10:00:00,36.73,36.74,36.57,36.66,179600.0,32.8393,32.8482,32.6962,32.7767,179600.0
2013-08-02 10:30:00,36.66,36.76,36.66,36.71,220400.0,32.7767,32.8661,32.7767,32.8214,220400.0
2013-08-02 11:00:00,36.71,36.77,36.69,36.71,188600.0,32.8214,32.875,32.8035,32.8214,188600.0
2013-08-02 11:30:00,36.71,36.73,36.58,36.71,254200.0,32.8214,32.8393,32.7052,32.8214,254200.0
2013-08-02 12:00:00,36.71,36.77,36.59,36.59,145200.0,32.8214,32.875,32.7141,32.7141,145200.0
2013-08-02 12:30:00,36.59,36.61,36.51,36.51,139200.0,32.7141,32.732,32.6426,32.6426,139200.0
2013-08-02 13:00:00,36.52,36.68,36.5,36.59,222400.0,32.6515,32.7946,32.6336,32.7141,222400.0
2013-08-02 13:30:00,36.59,36.66,36.59,36.65,195600.0,32.7141,32.7767,32.7141,32.7678,195600.0
2013-08-02 14:00:00,36.64,36.68,36.57,36.57,157600.0,32.7588,32.7946,32.6962,32.6962,157600.0
2013-08-02 14:30:00,36.57,36.59,36.52,36.59,210800.0,32.6962,32.7141,32.6515,32.7141,210800.0
2013-08-02 15:00:00,36.59,36.63,36.58,36.63,189000.0,32.7141,32.7499,32.7052,32.7499,189000.0
2013-08-02 15:30:00,36.63,36.76,36.59,36.75,752000.0,32.7499,32.8661,32.7141,32.8572,752000.0
2013-08-05 09:30:00,37.13,37.13,36.52,36.99,356200.0,33.1969,33.1969,32.6515,33.0717,356200.0
2013-08-05 10:00:00,36.99,37.03,36.87,36.91,305600.0,33.0717,33.1075,32.9644,33.0002,305600.0
2013-08-05 10:30:00,36.91,36.96,36.71,36.73,752000.0,33.0002,33.0449,32.8214,32.8393,752000.0
2013-08-05 11:00:00,36.73,36.87,36.68,36.86,570600.0,32.8393,32.9644,32.7946,32.9555,570600.0
2013-08-05 11:30:00,36.86,36.86,36.72,36.75,270400.0,32.9555,32.9555,32.8303,32.8572,270400.0
2013-08-05 12:00:00,36.75,36.79,36.72,36.76,296200.0,32.8572,32.8929,32.8303,32.8661,296200.0
2013-08-05 12:30:00,36.76,36.82,36.71,36.8,435400.0,32.8661,32.9197,32.8214,32.9019,435400.0
2013-08-05 13:00:00,36.8,36.8,36.7,36.74,300600.0,32.9019,32.9019,32.8125,32.8482,300600.0
2013-08-05 13:30:00,36.75,36.77,36.72,36.74,132800.0,32.8572,32.875,32.8303,32.8482,132800.0
2013-08-05 14:00:00,36.74,36.77,36.67,36.68,214800.0,32.8482,32.875,32.7856,32.7946,214800.0
2013-08-05 14:30:00,36.68,36.71,36.6,36.69,696400.0,32.7946,32.8214,32.723,32.8035,696400.0
2013-08-05 15:00:00,36.68,36.75,36.62,36.68,439800.0,32.7946,32.8572,32.7409,32.7946,439800.0
2013-08-05 15:30:00,36.68,36.73,36.63,36.71,826600.0,32.7946,32.8393,32.7499,32.8214,826600.0
2013-08-06 09:30:00,37.93,38.0,36.94,37.65,1359800.0,33.9122,33.9747,33.027,33.6618,1359800.0
2013-08-06 10:00:00,37.66,37.75,37.43,37.46,763800.0,33.6708,33.7512,33.4651,33.4919,763800.0
2013-08-06 10:30:00,37.45,37.73,37.4,37.48,703600.0,33.483,33.7333,33.4383,33.5098,703600.0
2013-08-06 11:00:00,37.48,37.9,37.48,37.83,628600.0,33.5098,33.8853,33.5098,33.8228,628600.0
2013-08-06 11:30:00,37.83,37.88,37.5,37.74,606400.0,33.8228,33.8675,33.5277,33.7423,606400.0
2013-08-06 12:00:00,37.74,38.04,37.73,37.91,691600.0,33.7423,34.0105,33.7333,33.8943,691600.0
2013-08-06 12:30:00,37.89,37.91,37.76,37.77,474600.0,33.8764,33.8943,33.7602,33.7691,474600.0
2013-08-06 13:00:00,37.77,37.85,37.74,37.77,667200.0,33.7691,33.8406,33.7423,33.7691,667200.0
2013-08-06 13:30:00,37.77,37.86,37.67,37.7,651000.0,33.7691,33.8496,33.6797,33.7065,651000.0
2013-08-06 14:00:00,37.69,37.74,37.36,37.5,506800.0,33.6976,33.7423,33.4025,33.5277,506800.0
2013-08-06 14:30:00,37.5,37.61,37.49,37.52,595000.0,33.5277,33.6261,33.5188,33.5456,595000.0
2013-08-06 15:00:00,37.53,37.66,37.49,37.52,921000.0,33.5545,33.6708,33.5188,33.5456,921000.0
2013-08-06 15:30:00,37.52,37.58,36.91,37.01,2881200.0,33.5456,33.5992,33.0002,33.0896,2881200.0
2013-08-07 09:30:00,37.12,37.19,36.69,36.69,956600.0,33.188,33.2506,32.8035,32.8035,956600.0
2013-08-07 10:00:00,36.68,36.74,36.42,36.73,559400.0,32.7946,32.8482,32.5621,32.8393,559400.0
2013-08-07 10:30:00,36.71,36.75,36.59,36.68,285600.0,32.8214,32.8572,32.7141,32.7946,285600.0
2013-08-07 11:00:00,36.69,36.74,36.63,36.68,347200.0,32.8035,32.8482,32.7499,32.7946,347200.0
2013-08-07 11:30:00,36.67,36.8,36.63,36.77,296000.0,32.7856,32.9019,32.7499,32.875,296000.0
2013-08-07 12:00:00,36.77,36.79,36.69,36.74,234200.0,32.875,32.8929,32.8035,32.8482,234200.0
2013-08-07 12:30:00,36.74,36.8,36.71,36.79,202000.0,32.8482,32.9019,32.8214,32.8929,202000.0
2013-08-07 13:00:00,36.78,37.02,36.78,37.01,336800.0,32.884,33.0986,32.884,33.0896,336800.0
2013-08-07 13:30:00,37.01,37.03,36.9,37.02,415800.0,33.0896,33.1075,32.9913,33.0986,415800.0
2013-08-07 14:00:00,37.02,37.11,36.93,37.03,408400.0,33.0986,33.179,33.0181,33.1075,408400.0
2013-08-07 14:30:00,37.03,37.05,36.96,36.99,400600.0,33.1075,33.1254,33.0449,33.0717,400600.0
2013-08-07 15:00:00,36.99,37.0,36.83,36.85,484800.0,33.0717,33.0807,32.9287,32.9466,484800.0
2013-08-07 15:30:00,36.85,36.94,36.81,36.9,863600.0,32.9466,33.027,32.9108,32.9913,863600.0
2013-08-08 09:30:00,36.9,36.99,36.71,36.88,302600.0,32.9913,33.0717,32.8214,32.9734,302600.0
2013-08-08 10:00:00,36.88,36.9,36.59,36.63,172400.0,32.9734,32.9913,32.7141,32.7499,172400.0
2013-08-08 10:30:00,36.63,36.74,36.51,36.74,220000.0,32.7499,32.8482,32.6426,32.8482,220000.0
2013-08-08 11:00:00,36.74,36.75,36.67,36.75,196200.0,32.8482,32.8572,32.7856,32.8572,196200.0
2013-08-08 11:30:00,36.75,36.83,36.75,36.82,166600.0,32.8572,32.9287,32.8572,32.9197,166600.0
2013-08-08 12:00:00,36.82,36.88,36.77,36.77,165600.0,32.9197,32.9734,32.875,32.875,165600.0
2013-08-08 12:30:00,36.78,36.85,36.67,36.71,306800.0,32.884,32.9466,32.7856,32.8214,306800.0
2013-08-08 13:00:00,36.72,36.72,36.65,36.68,206200.0,32.8303,32.8303,32.7678,32.7946,206200.0
2013-08-08 13:30:00,36.69,36.74,36.54,36.57,291400.0,32.8035,32.8482,32.6694,32.6962,291400.0
2013-08-08 14:00:00,36.58,36.63,36.56,36.58,219200.0,32.7052,32.7499,32.6873,32.7052,219200.0
2013-08-08 14:30:00,36.57,36.63,36.51,36.54,164200.0,32.6962,32.7499,32.6426,32.6694,164200.0
2013-08-08 15:00:00,36.54,36.57,36.44,36.45,257000.0,32.6694,32.6962,32.58,32.5889,257000.0
2013-08-08 15:30:00,36.45,36.52,36.44,36.44,661000.0,32.5889,32.6515,32.58,32.58,661000.0
2013-08-09 09:30:00,36.37,36.85,36.37,36.72,367000.0,32.5174,32.9466,32.5174,32.8303,367000.0
2013-08-09 10:00:00,36.73,36.79,36.6,36.74,205000.0,32.8393,32.8929,32.723,32.8482,205000.0
2013-08-09 10:30:00,36.74,36.81,36.67,36.72,159000.0,32.8482,32.9108,32.7856,32.8303,159000.0
2013-08-09 11:00:00,36.72,36.73,36.49,36.51,275200.0,32.8303,32.8393,32.6247,32.6426,275200.0
2013-08-09 11:30:00,36.51,36.57,36.49,36.51,107800.0,32.6426,32.6962,32.6247,32.6426,107800.0
2013-08-09 12:00:00,36.52,36.6,36.44,36.6,121400.0,32.6515,32.723,32.58,32.723,121400.0
2013-08-09 12:30:00,36.6,36.69,36.58,36.67,92000.0,32.723,32.8035,32.7052,32.7856,92000.0
2013-08-09 13:00:00,36.67,36.67,36.6,36.64,99800.0,32.7856,32.7856,32.723,32.7588,99800.0
2013-08-09 13:30:00,36.64,36.7,36.62,36.63,130600.0,32.7588,32.8125,32.7409,32.7499,130600.0
2013-08-09 14:00:00,36.63,36.65,36.57,36.6,123200.0,32.7499,32.7678,32.6962,32.723,123200.0
2013-08-09 14:30:00,36.6,36.63,36.54,36.6,143200.0,32.723,32.7499,32.6694,32.723,143200.0
2013-08-09 15:00:00,36.6,36.62,36.56,36.57,138200.0,32.723,32.7409,32.6873,32.6962,138200.0
2013-08-09 15:30:00,36.58,36.62,36.53,36.58,331200.0,32.7052,32.7409,32.6605,32.7052,331200.0
2013-08-12 09:30:00,36.39,36.75,36.39,36.71,205200.0,32.5353,32.8572,32.5353,32.8214,205200.0
2013-08-12 10:00:00,36.71,36.82,36.6,36.65,177600.0,32.8214,32.9197,32.723,32.7678,177600.0
2013-08-12 10:30:00,36.65,36.7,36.6,36.68,179200.0,32.7678,32.8125,32.723,32.7946,179200.0
2013-08-12 11:00:00,36.67,36.69,36.58,36.6,284800.0,32.7856,32.8035,32.7052,32.723,284800.0
2013-08-12 11:30:00,36.6,36.68,36.59,36.64,313600.0,32.723,32.7946,32.7141,32.7588,313600.0
2013-08-12 12:00:00,36.65,36.65,36.56,36.59,199200.0,32.7678,32.7678,32.6873,32.7141,199200.0
2013-08-12 12:30:00,36.58,36.61,36.55,36.6,201400.0,32.7052,32.732,32.6783,32.723,201400.0
2013-08-12 13:00:00,36.59,36.64,36.57,36.62,140800.0,32.7141,32.7588,32.6962,32.7409,140800.0
2013-08-12 13:30:00,36.62,36.67,36.6,36.63,163800.0,32.7409,32.7856,32.723,32.7499,163800.0
2013-08-12 14:00:00,36.63,36.67,36.57,36.66,244800.0,32.7499,32.7856,32.6962,32.7767,244800.0
2013-08-12 14:30:00,36.66,36.69,36.64,36.65,161000.0,32.7767,32.8035,32.7588,32.7678,161000.0
2013-08-12 15:00:00,36.66,36.67,36.6,36.62,284600.0,32.7767,32.7856,32.723,32.7409,284600.0
2013-08-12 15:30:00,36.62,36.71,36.62,36.69,377000.0,32.7409,32.8214,32.7409,32.8035,377000.0
2013-08-13 09:30:00,36.74,36.92,36.5,36.56,178400.0,32.8482,33.0092,32.6336,32.6873,178400.0
2013-08-13 10:00:00,36.56,36.58,36.35,36.42,137800.0,32.6873,32.7052,32.4995,32.5621,137800.0
2013-08-13 10:30:00,36.43,36.51,36.42,36.5,103200.0,32.5711,32.6426,32.5621,32.6336,103200.0
2013-08-13 11:00:00,36.5,36.59,36.47,36.55,162600.0,32.6336,32.7141,32.6068,32.6783,162600.0
2013-08-13 11:30:00,36.55,36.59,36.54,36.56,226400.0,32.6783,32.7141,32.6694,32.6873,226400.0
2013-08-13 12:00:00,36.56,36.66,36.55,36.66,184200.0,32.6873,32.7767,32.6783,32.7767,184200.0
2013-08-13 12:30:00,36.67,36.74,36.66,36.72,124000.0,32.7856,32.8482,32.7767,32.8303,124000.0
2013-08-13 13:00:00,36.71,36.8,36.7,36.74,208400.0,32.8214,32.9019,32.8125,32.8482,208400.0
2013-08-13 13:30:00,36.74,36.76,36.7,36.74,112000.0,32.8482,32.8661,32.8125,32.8482,112000.0
2013-08-13 14:00:00,36.74,36.88,36.74,36.8,165000.0,32.8482,32.9734,32.8482,32.9019,165000.0
2013-08-13 14:30:00,36.79,36.84,36.69,36.72,315200.0,32.8929,32.9376,32.8035,32.8303,315200.0
2013-08-13 15:00:00,36.73,36.77,36.69,36.71,259600.0,32.8393,32.875,32.8035,32.8214,259600.0
2013-08-13 15:30:00,36.71,36.72,36.64,36.67,281400.0,32.8214,32.8303,32.7588,32.7856,281400.0
2013-08-14 09:30:00,36.49,36.62,36.41,36.56,196200.0,32.6247,32.7409,32.5532,32.6873,196200.0
2013-08-14 10:00:00,36.56,36.62,36.43,36.5,264800.0,32.6873,32.7409,32.5711,32.6336,264800.0
2013-08-14 10:30:00,36.49,36.5,36.35,36.4,230600.0,32.6247,32.6336,32.4995,32.5442,230600.0
2013-08-14 11:00:00,36.42,36.51,36.36,36.38,427200.0,32.5621,32.6426,32.5085,32.5264,427200.0
2013-08-14 11:30:00,36.39,36.42,36.3,36.33,393600.0,32.5353,32.5621,32.4548,32.4816,393600.0
2013-08-14 12:00:00,36.32,36.39,36.31,36.37,96800.0,32.4727,32.5353,32.4638,32.5174,96800.0
2013-08-14 12:30:00,36.37,36.4,36.3,36.3,96800.0,32.5174,32.5442,32.4548,32.4548,96800.0
2013-08-14 13:00:00,36.3,36.32,36.24,36.27,103800.0,32.4548,32.4727,32.4012,32.428,103800.0
2013-08-14 13:30:00,36.27,36.33,36.2,36.29,206200.0,32.428,32.4816,32.3654,32.4459,206200.0
2013-08-14 14:00:00,36.3,36.33,36.23,36.24,96000.0,32.4548,32.4816,32.3922,32.4012,96000.0
2013-08-14 14:30:00,36.24,36.27,36.22,36.26,107400.0,32.4012,32.428,32.3833,32.4191,107400.0
2013-08-14 15:00:00,36.26,36.29,36.23,36.29,164400.0,32.4191,32.4459,32.3922,32.4459,164400.0
2013-08-14 15:30:00,36.28,36.29,36.19,36.19,426000.0,32.4369,32.4459,32.3565,32.3565,426000.0
2013-08-15 09:30:00,35.83,35.92,35.46,35.79,397600.0,32.0346,32.1151,31.7038,31.9988,397600.0
2013-08-15 10:00:00,35.8,35.8,35.19,35.49,652800.0,32.0078,32.0078,31.4624,31.7306,652800.0
2013-08-15 10:30:00,35.51,35.52,35.29,35.42,298000.0,31.7485,31.7574,31.5518,31.668,298000.0
2013-08-15 11:00:00,35.42,35.53,35.4,35.49,194000.0,31.668,31.7664,31.6502,31.7306,194000.0
2013-08-15 11:30:00,35.49,35.58,35.4,35.43,231600.0,31.7306,31.8111,31.6502,31.677,231600.0
2013-08-15 12:00:00,35.43,35.43,35.4,35.43,101400.0,31.677,31.677,31.6502,31.677,101400.0
2013-08-15 12:30:00,35.43,35.48,35.37,35.4,201800.0,31.677,31.7217,31.6233,31.6502,201800.0
2013-08-15 13:00:00,35.39,35.46,35.32,35.36,151600.0,31.6412,31.7038,31.5786,31.6144,151600.0
2013-08-15 13:30:00,35.36,35.42,35.34,35.38,126600.0,31.6144,31.668,31.5965,31.6323,126600.0
2013-08-15 14:00:00,35.38,35.52,35.34,35.51,246200.0,31.6323,31.7574,31.5965,31.7485,246200.0
2013-08-15 14:30:00,35.51,35.6,35.45,35.47,190800.0,31.7485,31.829,31.6949,31.7127,190800.0
2013-08-15 15:00:00,35.47,35.51,35.41,35.45,204800.0,31.7127,31.7485,31.6591,31.6949,204800.0
2013-08-15 15:30:00,35.45,35.5,35.38,35.42,581600.0,31.6949,31.7396,31.6323,31.668,581600.0
2013-08-16 09:30:00,35.4,35.57,35.19,35.27,602000.0,31.6502,31.8022,31.4624,31.5339,602000.0
2013-08-16 10:00:00,35.27,35.51,35.22,35.51,372400.0,31.5339,31.7485,31.4892,31.7485,372400.0
2013-08-16 10:30:00,35.5,35.74,35.49,35.7,323000.0,31.7396,31.9541,31.7306,31.9184,323000.0
2013-08-16 11:00:00,35.69,35.83,35.69,35.71,342200.0,31.9094,32.0346,31.9094,31.9273,342200.0
2013-08-16 11:30:00,35.71,35.83,35.69,35.79,166000.0,31.9273,32.0346,31.9094,31.9988,166000.0
2013-08-16 12:00:00,35.79,35.81,35.66,35.68,137200.0,31.9988,32.0167,31.8826,31.9005,137200.0
2013-08-16 12:30:00,35.68,35.77,35.65,35.72,168800.0,31.9005,31.981,31.8737,31.9363,168800.0
2013-08-16 13:00:00,35.73,35.74,35.6,35.65,134000.0,31.9452,31.9541,31.829,31.8737,134000.0
2013-08-16 13:30:00,35.65,35.67,35.57,35.67,121800.0,31.8737,31.8916,31.8022,31.8916,121800.0
2013-08-16 14:00:00,35.67,35.71,35.6,35.6,170200.0,31.8916,31.9273,31.829,31.829,170200.0
2013-08-16 14:30:00,35.61,35.7,35.57,35.7,181800.0,31.8379,31.9184,31.8022,31.9184,181800.0
2013-08-16 15:00:00,35.69,35.82,35.69,35.81,277000.0,31.9094,32.0257,31.9094,32.0167,277000.0
2013-08-16 15:30:00,35.81,35.91,35.73,35.73,868600.0,32.0167,32.1061,31.9452,31.9452,868600.0
2013-08-19 09:30:00,35.62,36.14,35.4,36.11,301800.0,31.8469,32.3118,31.6502,32.285,301800.0
2013-08-19 10:00:00,36.11,36.13,35.83,35.88,318000.0,32.285,32.3028,32.0346,32.0793,318000.0
2013-08-19 10:30:00,35.89,35.96,35.83,35.84,238200.0,32.0883,32.1508,32.0346,32.0436,238200.0
2013-08-19 11:00:00,35.84,35.91,35.84,35.89,239400.0,32.0436,32.1061,32.0436,32.0883,239400.0
2013-08-19 11:30:00,35.89,35.95,35.85,35.88,249600.0,32.0883,32.1419,32.0525,32.0793,249600.0
2013-08-19 12:00:00,35.88,35.93,35.85,35.88,154600.0,32.0793,32.124,32.0525,32.0793,154600.0
2013-08-19 12:30:00,35.88,35.89,35.82,35.84,130000.0,32.0793,32.0883,32.0257,32.0436,130000.0
2013-08-19 13:00:00,35.84,35.92,35.82,35.86,177000.0,32.0436,32.1151,32.0257,32.0614,177000.0
2013-08-19 13:30:00,35.86,35.86,35.74,35.81,154000.0,32.0614,32.0614,31.9541,32.0167,154000.0
2013-08-19 14:00:00,35.82,35.83,35.7,35.71,171000.0,32.0257,32.0346,31.9184,31.9273,171000.0
2013-08-19 14:30:00,35.71,35.72,35.65,35.67,215000.0,31.9273,31.9363,31.8737,31.8916,215000.0
2013-08-19 15:00:00,35.68,35.68,35.55,35.55,218400.0,31.9005,31.9005,31.7843,31.7843,218400.0
2013-08-19 15:30:00,35.55,35.58,35.48,35.49,548200.0,31.7843,31.8111,31.7217,31.7306,548200.0
2013-08-20 09:30:00,35.54,35.54,35.22,35.37,290800.0,31.7753,31.7753,31.4892,31.6233,290800.0
2013-08-20 10:00:00,35.38,35.45,35.32,35.44,259800.0,31.6323,31.6949,31.5786,31.6859,259800.0
2013-08-20 10:30:00,35.43,35.51,35.39,35.39,135400.0,31.677,31.7485,31.6412,31.6412,135400.0
2013-08-20 11:00:00,35.4,35.49,35.4,35.48,177800.0,31.6502,31.7306,31.6502,31.7217,177800.0
2013-08-20 11:30:00,35.48,35.58,35.48,35.55,91200.0,31.7217,31.8111,31.7217,31.7843,91200.0
2013-08-20 12:00:00,35.55,35.59,35.5,35.52,106400.0,31.7843,31.82,31.7396,31.7574,106400.0
2013-08-20 12:30:00,35.52,35.52,35.44,35.5,59800.0,31.7574,31.7574,31.6859,31.7396,59800.0
2013-08-20 13:00:00,35.51,35.55,35.45,35.46,53400.0,31.7485,31.7843,31.6949,31.7038,53400.0
2013-08-20 13:30:00,35.45,35.54,35.44,35.51,110000.0,31.6949,31.7753,31.6859,31.7485,110000.0
2013-08-20 14:00:00,35.52,35.55,35.49,35.54,113600.0,31.7574,31.7843,31.7306,31.7753,113600.0
2013-08-20 14:30:00,35.55,35.56,35.47,35.47,118200.0,31.7843,31.7932,31.7127,31.7127,118200.0
2013-08-20 15:00:00,35.47,35.49,35.43,35.44,225800.0,31.7127,31.7306,31.677,31.6859,225800.0
2013-08-20 15:30:00,35.44,35.46,35.32,35.33,402600.0,31.6859,31.7038,31.5786,31.5876,402600.0
2013-08-21 09:30:00,35.13,35.63,35.0,35.55,416800.0,31.4088,31.8558,31.2925,31.7843,416800.0
2013-08-21 10:00:00,35.55,35.76,35.52,35.71,393200.0,31.7843,31.972,31.7574,31.9273,393200.0
2013-08-21 10:30:00,35.71,35.92,35.69,35.92,302400.0,31.9273,32.1151,31.9094,32.1151,302400.0
2013-08-21 11:00:00,35.92,36.02,35.91,36.02,488400.0,32.1151,32.2045,32.1061,32.2045,488400.0
2013-08-21 11:30:00,36.03,36.23,36.03,36.19,581400.0,32.2134,32.3922,32.2134,32.3565,581400.0
2013-08-21 12:00:00,36.2,36.32,36.12,36.29,379000.0,32.3654,32.4727,32.2939,32.4459,379000.0
2013-08-21 12:30:00,36.29,36.29,36.24,36.26,230400.0,32.4459,32.4459,32.4012,32.4191,230400.0
2013-08-21 13:00:00,36.26,36.28,36.16,36.27,248800.0,32.4191,32.4369,32.3297,32.428,248800.0
2013-08-21 13:30:00,36.27,36.27,36.17,36.18,144600.0,32.428,32.428,32.3386,32.3475,144600.0
2013-08-21 14:00:00,36.18,36.21,35.96,36.19,366600.0,32.3475,32.3744,32.1508,32.3565,366600.0
2013-08-21 14:30:00,36.19,36.47,36.19,36.41,267800.0,32.3565,32.6068,32.3565,32.5532,267800.0
2013-08-21 15:00:00,36.4,36.42,36.27,36.29,389400.0,32.5442,32.5621,32.428,32.4459,389400.0
2013-08-21 15:30:00,36.29,36.33,36.21,36.25,1219600.0,32.4459,32.4816,32.3744,32.4101,1219600.0
2013-08-22 09:30:00,36.13,36.47,36.13,36.32,365000.0,32.3028,32.6068,32.3028,32.4727,365000.0
2013-08-22 10:00:00,36.29,36.45,36.29,36.34,212200.0,32.4459,32.5889,32.4459,32.4906,212200.0
2013-08-22 10:30:00,36.35,36.49,36.35,36.37,206400.0,32.4995,32.6247,32.4995,32.5174,206400.0
2013-08-22 11:00:00,36.37,36.4,36.32,36.38,142400.0,32.5174,32.5442,32.4727,32.5264,142400.0
2013-08-22 11:30:00,36.38,36.42,36.29,36.38,347800.0,32.5264,32.5621,32.4459,32.5264,347800.0
2013-08-22 12:00:00,36.37,36.38,36.37,36.37,81400.0,32.5174,32.5264,32.5174,32.5174,81400.0
2013-08-22 12:30:00,36.37,36.38,36.37,36.37,1000.0,32.5174,32.5264,32.5174,32.5174,1000.0
2013-08-22 13:00:00,36.38,36.38,36.38,36.38,400.0,32.5264,32.5264,32.5264,32.5264,400.0
2013-08-22 13:30:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:00:00,36.38,36.38,36.38,36.38,400.0,32.5264,32.5264,32.5264,32.5264,400.0
2013-08-22 14:30:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:00:00,36.38,36.45,36.33,36.38,92200.0,32.5264,32.5889,32.4816,32.5264,92200.0
2013-08-22 15:30:00,36.38,36.45,36.37,36.38,949400.0,32.5264,32.5889,32.5174,32.5264,949400.0
2013-08-23 09:30:00,36.37,36.47,35.89,36.38,291600.0,32.5174,32.6068,32.0883,32.5264,291600.0
2013-08-23 10:00:00,36.37,36.43,36.29,36.38,216000.0,32.5174,32.5711,32.4459,32.5264,216000.0
2013-08-23 10:30:00,36.38,36.54,36.37,36.54,133800.0,32.5264,32.6694,32.5174,32.6694,133800.0
2013-08-23 11:00:00,36.54,36.59,36.49,36.57,167800.0,32.6694,32.7141,32.6247,32.6962,167800.0
2013-08-23 11:30:00,36.56,36.59,36.53,36.55,128000.0,32.6873,32.7141,32.6605,32.6783,128000.0
2013-08-23 12:00:00,36.55,36.59,36.54,36.59,111200.0,32.6783,32.7141,32.6694,32.7141,111200.0
2013-08-23 12:30:00,36.59,36.68,36.59,36.67,128800.0,32.7141,32.7946,32.7141,32.7856,128800.0
2013-08-23 13:00:00,36.66,37.0,36.63,36.77,401400.0,32.7767,33.0807,32.7499,32.875,401400.0
2013-08-23 13:30:00,36.76,36.77,36.73,36.74,93000.0,32.8661,32.875,32.8393,32.8482,93000.0
2013-08-23 14:00:00,36.75,36.75,36.55,36.56,148400.0,32.8572,32.8572,32.6783,32.6873,148400.0
2013-08-23 14:30:00,36.56,36.58,36.49,36.58,116600.0,32.6873,32.7052,32.6247,32.7052,116600.0
2013-08-23 15:00:00,36.58,36.68,36.55,36.66,146000.0,32.7052,32.7946,32.6783,32.7767,146000.0
2013-08-23 15:30:00,36.66,36.88,36.66,36.88,923400.0,32.7767,32.9734,32.7767,32.9734,923400.0
2013-08-26 09:30:00,36.97,36.97,36.56,36.56,936800.0,33.0539,33.0539,32.6873,32.6873,936800.0
2013-08-26 10:00:00,36.56,36.82,36.55,36.78,313200.0,32.6873,32.9197,32.6783,32.884,313200.0
2013-08-26 10:30:00,36.77,36.83,36.75,36.81,261600.0,32.875,32.9287,32.8572,32.9108,261600.0
2013-08-26 11:00:00,36.81,36.81,36.76,36.81,513200.0,32.9108,32.9108,32.8661,32.9108,513200.0
2013-08-26 11:30:00,36.81,36.83,36.78,36.82,233600.0,32.9108,32.9287,32.884,32.9197,233600.0
2013-08-26 12:00:00,36.81,36.82,36.78,36.8,258400.0,32.9108,32.9197,32.884,32.9019,258400.0
2013-08-26 12:30:00,36.81,36.87,36.8,36.85,263200.0,32.9108,32.9644,32.9019,32.9466,263200.0
2013-08-26 13:00:00,36.85,36.85,36.82,36.85,280400.0,32.9466,32.9466,32.9197,32.9466,280400.0
2013-08-26 13:30:00,36.84,36.88,36.82,36.88,290000.0,32.9376,32.9734,32.9197,32.9734,290000.0
2013-08-26 14:00:00,36.88,36.89,36.87,36.87,163200.0,32.9734,32.9823,32.9644,32.9644,163200.0
2013-08-26 14:30:00,36.88,36.89,36.87,36.88,299600.0,32.9734,32.9823,32.9644,32.9734,299600.0
2013-08-26 15:00:00,36.89,36.89,36.76,36.81,812400.0,32.9823,32.9823,32.8661,32.9108,812400.0
2013-08-26 15:30:00,36.82,36.87,36.79,36.84,2002000.0,32.9197,32.9644,32.8929,32.9376,2002000.0
2013-08-27 09:30:00,36.45,36.54,36.18,36.21,461800.0,32.5889,32.6694,32.3475,32.3744,461800.0
2013-08-27 10:00:00,36.2,36.39,36.18,36.19,476400.0,32.3654,32.5353,32.3475,32.3565,476400.0
2013-08-27 10:30:00,36.19,36.25,36.01,36.17,239800.0,32.3565,32.4101,32.1955,32.3386,239800.0
2013-08-27 11:00:00,36.18,36.24,36.05,36.22,219800.0,32.3475,32.4012,32.2313,32.3833,219800.0
2013-08-27 11:30:00,36.24,36.27,36.15,36.2,201400.0,32.4012,32.428,32.3207,32.3654,201400.0
2013-08-27 12:00:00,36.19,36.19,36.1,36.18,107600.0,32.3565,32.3565,32.276,32.3475,107600.0
2013-08-27 12:30:00,36.18,36.24,36.12,36.18,121400.0,32.3475,32.4012,32.2939,32.3475,121400.0
2013-08-27 13:00:00,36.18,36.2,36.09,36.11,108600.0,32.3475,32.3654,32.2671,32.285,108600.0
2013-08-27 13:30:00,36.1,36.29,36.1,36.18,102200.0,32.276,32.4459,32.276,32.3475,102200.0
2013-08-27 14:00:00,36.18,36.18,36.02,36.07,160400.0,32.3475,32.3475,32.2045,32.2492,160400.0
2013-08-27 14:30:00,36.08,36.15,36.02,36.09,134800.0,32.2581,32.3207,32.2045,32.2671,134800.0
2013-08-27 15:00:00,36.08,36.16,36.03,36.05,213200.0,32.2581,32.3297,32.2134,32.2313,213200.0
2013-08-27 15:30:00,36.05,36.16,36.01,36.09,696200.0,32.2313,32.3297,32.1955,32.2671,696200.0
2013-08-28 09:30:00,36.19,36.62,36.1,36.6,341400.0,32.3565,32.7409,32.276,32.723,341400.0
2013-08-28 10:00:00,36.6,36.8,36.59,36.72,596000.0,32.723,32.9019,32.7141,32.8303,596000.0
2013-08-28 10:30:00,36.71,36.74,36.57,36.59,205600.0,32.8214,32.8482,32.6962,32.7141,205600.0
2013-08-28 11:00:00,36.6,36.62,36.47,36.52,412600.0,32.723,32.7409,32.6068,32.6515,412600.0
2013-08-28 11:30:00,36.52,36.53,36.44,36.51,187600.0,32.6515,32.6605,32.58,32.6426,187600.0
2013-08-28 12:00:00,36.51,36.52,36.45,36.5,176400.0,32.6426,32.6515,32.5889,32.6336,176400.0
2013-08-28 12:30:00,36.5,36.75,36.49,36.75,225400.0,32.6336,32.8572,32.6247,32.8572,225400.0
2013-08-28 13:00:00,36.74,37.0,36.74,37.0,369800.0,32.8482,33.0807,32.8482,33.0807,369800.0
2013-08-28 13:30:00,36.99,37.0,36.86,36.92,244400.0,33.0717,33.0807,32.9555,33.0092,244400.0
2013-08-28 14:00:00,36.92,36.92,36.77,36.81,211600.0,33.0092,33.0092,32.875,32.9108,211600.0
2013-08-28 14:30:00,36.81,36.93,36.8,36.92,280200.0,32.9108,33.0181,32.9019,33.0092,280200.0
2013-08-28 15:00:00,36.92,37.01,36.91,36.94,537400.0,33.0092,33.0896,33.0002,33.027,537400.0
2013-08-28 15:30:00,36.94,37.0,36.9,36.9,908000.0,33.027,33.0807,32.9913,32.9913,908000.0
2013-08-29 09:30:00,36.84,36.84,36.52,36.63,470200.0,32.9376,32.9376,32.6515,32.7499,470200.0
2013-08-29 10:00:00,36.65,36.87,36.65,36.85,242600.0,32.7678,32.9644,32.7678,32.9466,242600.0
2013-08-29 10:30:00,36.85,37.02,36.84,36.99,233800.0,32.9466,33.0986,32.9376,33.0717,233800.0
2013-08-29 11:00:00,36.98,37.01,36.94,37.01,131400.0,33.0628,33.0896,33.027,33.0896,131400.0
2013-08-29 11:30:00,37.01,37.01,36.96,36.98,140000.0,33.0896,33.0896,33.0449,33.0628,140000.0
2013-08-29 12:00:00,36.98,37.1,36.98,37.08,193200.0,33.0628,33.1701,33.0628,33.1522,193200.0
2013-08-29 12:30:00,37.08,37.11,37.02,37.09,173000.0,33.1522,33.179,33.0986,33.1611,173000.0
2013-08-29 13:00:00,37.09,37.12,36.93,36.95,128400.0,33.1611,33.188,33.0181,33.036,128400.0
2013-08-29 13:30:00,36.95,37.06,36.89,37.01,188800.0,33.036,33.1343,32.9823,33.0896,188800.0
2013-08-29 14:00:00,37.01,37.13,37.0,37.05,174600.0,33.0896,33.1969,33.0807,33.1254,174600.0
2013-08-29 14:30:00,37.05,37.11,37.04,37.04,161800.0,33.1254,33.179,33.1164,33.1164,161800.0
2013-08-29 15:00:00,37.05,37.08,36.98,37.05,271800.0,33.1254,33.1522,33.0628,33.1254,271800.0
2013-08-29 15:30:00,37.05,37.08,37.01,37.01,580600.0,33.1254,33.1522,33.0896,33.0896,580600.0
2013-08-30 09:30:00,37.1,37.1,36.85,36.94,445000.0,33.1701,33.1701,32.9466,33.027,445000.0
2013-08-30 10:00:00,36.94,36.98,36.81,36.92,247800.0,33.027,33.0628,32.9108,33.0092,247800.0
2013-08-30 10:30:00,36.92,36.96,36.79,36.84,182000.0,33.0092,33.0449,32.8929,32.9376,182000.0
2013-08-30 11:00:00,36.83,36.87,36.77,36.82,149000.0,32.9287,32.9644,32.875,32.9197,149000.0
2013-08-30 11:30:00,36.82,36.87,36.79,36.84,223600.0,32.9197,32.9644,32.8929,32.9376,223600.0
2013-08-30 12:00:00,36.83,36.85,36.79,36.84,179400.0,32.9287,32.9466,32.8929,32.9376,179400.0
2013-08-30 12:30:00,36.84,36.85,36.75,36.84,119600.0,32.9376,32.9466,32.8572,32.9376,119600.0
2013-08-30 13:00:00,36.84,36.9,36.66,36.9,219200.0,32.9376,32.9913,32.7767,32.9913,219200.0
2013-08-30 13:30:00,36.9,36.95,36.85,36.85,114400.0,32.9913,33.036,32.9466,32.9466,114400.0
2013-08-30 14:00:00,36.85,36.88,36.82,36.84,133200.0,32.9466,32.9734,32.9197,32.9376,133200.0
2013-08-30 14:30:00,36.84,36.91,36.81,36.82,257200.0,32.9376,33.0002,32.9108,32.9197,257200.0
2013-08-30 15:00:00,36.82,36.84,36.74,36.75,318200.0,32.9197,32.9376,32.8482,32.8572,318200.0
2013-08-30 15:30:00,36.74,36.74,36.58,36.65,525000.0,32.8482,32.8482,32.7052,32.7678,525000.0
2013-09-03 09:30:00,37.0,37.34,36.99,37.23,311000.0,33.0807,33.3847,33.0717,33.2863,311000.0
2013-09-03 10:00:00,37.2,37.27,37.05,37.17,271800.0,33.2595,33.3221,33.1254,33.2327,271800.0
2013-09-03 10:30:00,37.16,37.45,37.13,37.34,298200.0,33.2237,33.483,33.1969,33.3847,298200.0
2013-09-03 11:00:00,37.34,37.42,37.12,37.12,236000.0,33.3847,33.4562,33.188,33.188,236000.0
2013-09-03 11:30:00,37.12,37.13,36.99,37.06,119200.0,33.188,33.1969,33.0717,33.1343,119200.0
2013-09-03 12:00:00,37.04,37.08,36.94,36.99,119200.0,33.1164,33.1522,33.027,33.0717,119200.0
2013-09-03 12:30:00,36.99,37.05,36.86,36.9,124600.0,33.0717,33.1254,32.9555,32.9913,124600.0
2013-09-03 13:00:00,36.88,36.98,36.79,36.98,207200.0,32.9734,33.0628,32.8929,33.0628,207200.0
2013-09-03 13:30:00,36.98,37.02,36.94,37.01,270000.0,33.0628,33.0986,33.027,33.0896,270000.0
2013-09-03 14:00:00,37.01,37.13,37.0,37.13,319400.0,33.0896,33.1969,33.0807,33.1969,319400.0
2013-09-03 14:30:00,37.13,37.16,37.08,37.16,280800.0,33.1969,33.2237,33.1522,33.2237,280800.0
2013-09-03 15:00:00,37.16,37.35,37.13,37.26,279000.0,33.2237,33.3936,33.1969,33.3131,279000.0
2013-09-03 15:30:00,37.26,37.3,37.19,37.24,876600.0,33.3131,33.3489,33.2506,33.2953,876600.0
2013-09-04 09:30:00,37.25,37.58,37.09,37.53,879000.0,33.3042,33.5992,33.1611,33.5545,879000.0
2013-09-04 10:00:00,37.53,37.77,37.52,37.77,435400.0,33.5545,33.7691,33.5456,33.7691,435400.0
2013-09-04 10:30:00,37.77,37.81,37.68,37.8,298400.0,33.7691,33.8049,33.6886,33.7959,298400.0
2013-09-04 11:00:00,37.8,37.95,37.79,37.91,324400.0,33.7959,33.93,33.787,33.8943,324400.0
2013-09-04 11:30:00,37.91,38.01,37.9,37.98,557600.0,33.8943,33.9837,33.8853,33.9569,557600.0
2013-09-04 12:00:00,37.99,38.0,37.91,37.96,204600.0,33.9658,33.9747,33.8943,33.939,204600.0
2013-09-04 12:30:00,37.96,38.04,37.93,37.99,265200.0,33.939,34.0105,33.9122,33.9658,265200.0
2013-09-04 13:00:00,38.01,38.15,37.97,38.06,275200.0,33.9837,34.1089,33.9479,34.0284,275200.0
2013-09-04 13:30:00,38.06,38.1,37.9,37.9,203400.0,34.0284,34.0642,33.8853,33.8853,203400.0
2013-09-04 14:00:00,37.9,37.98,37.75,37.97,396800.0,33.8853,33.9569,33.7512,33.9479,396800.0
2013-09-04 14:30:00,37.97,37.97,37.79,37.88,287600.0,33.9479,33.9479,33.787,33.8675,287600.0
2013-09-04 15:00:00,37.88,37.98,37.82,37.87,568800.0,33.8675,33.9569,33.8138,33.8585,568800.0
2013-09-04 15:30:00,37.87,37.9,37.78,37.85,1095200.0,33.8585,33.8853,33.7781,33.8406,1095200.0
2013-09-05 09:30:00,37.81,37.91,37.71,37.88,552400.0,33.8049,33.8943,33.7155,33.8675,552400.0
2013-09-05 10:00:00,37.88,38.13,37.87,38.11,378600.0,33.8675,34.091,33.8585,34.0731,378600.0
2013-09-05 10:30:00,38.12,38.15,37.99,37.99,431200.0,34.082,34.1089,33.9658,33.9658,431200.0
2013-09-05 11:00:00,37.97,37.97,37.82,37.93,296800.0,33.9479,33.9479,33.8138,33.9122,296800.0
2013-09-05 11:30:00,37.92,37.97,37.85,37.87,250000.0,33.9032,33.9479,33.8406,33.8585,250000.0
2013-09-05 12:00:00,37.86,37.87,37.77,37.8,316200.0,33.8496,33.8585,33.7691,33.7959,316200.0
2013-09-05 12:30:00,37.8,37.9,37.8,37.84,230400.0,33.7959,33.8853,33.7959,33.8317,230400.0
2013-09-05 13:00:00,37.84,37.9,37.83,37.9,477200.0,33.8317,33.8853,33.8228,33.8853,477200.0
2013-09-05 13:30:00,37.91,37.94,37.87,37.91,217200.0,33.8943,33.9211,33.8585,33.8943,217200.0
2013-09-05 14:00:00,37.91,37.95,37.9,37.94,189200.0,33.8943,33.93,33.8853,33.9211,189200.0
2013-09-05 14:30:00,37.94,38.03,37.94,38.0,269200.0,33.9211,34.0016,33.9211,33.9747,269200.0
2013-09-05 15:00:00,37.99,38.02,37.97,38.01,345600.0,33.9658,33.9926,33.9479,33.9837,345600.0
2013-09-05 15:30:00,38.01,38.02,37.99,38.01,841800.0,33.9837,33.9926,33.9658,33.9837,841800.0
2013-09-06 09:30:00,38.28,38.99,38.06,38.38,1474200.0,34.2251,34.8599,34.0284,34.3145,1474200.0
2013-09-06 10:00:00,38.38,38.68,38.28,38.63,949000.0,34.3145,34.5827,34.2251,34.538,949000.0
2013-09-06 10:30:00,38.63,38.85,38.6,38.74,571600.0,34.538,34.7347,34.5112,34.6364,571600.0
2013-09-06 11:00:00,38.74,38.85,38.67,38.69,455000.0,34.6364,34.7347,34.5738,34.5917,455000.0
2013-09-06 11:30:00,38.7,38.79,38.6,38.79,254200.0,34.6006,34.6811,34.5112,34.6811,254200.0
2013-09-06 12:00:00,38.79,38.88,38.75,38.88,275200.0,34.6811,34.7615,34.6453,34.7615,275200.0
2013-09-06 12:30:00,38.88,38.96,38.74,38.81,607800.0,34.7615,34.8331,34.6364,34.6989,607800.0
2013-09-06 13:00:00,38.81,38.81,38.74,38.76,177000.0,34.6989,34.6989,34.6364,34.6542,177000.0
2013-09-06 13:30:00,38.76,38.99,38.73,38.89,452400.0,34.6542,34.8599,34.6274,34.7705,452400.0
2013-09-06 14:00:00,38.88,38.96,38.75,38.77,261600.0,34.7615,34.8331,34.6453,34.6632,261600.0
2013-09-06 14:30:00,38.77,38.8,38.71,38.73,276200.0,34.6632,34.69,34.6095,34.6274,276200.0
2013-09-06 15:00:00,38.73,38.83,38.7,38.75,680200.0,34.6274,34.7168,34.6006,34.6453,680200.0
2013-09-06 15:30:00,38.75,38.81,38.71,38.75,1135000.0,34.6453,34.6989,34.6095,34.6453,1135000.0
2013-09-09 09:30:00,38.91,39.22,38.77,39.13,576400.0,34.7884,35.0655,34.6632,34.9851,576400.0
2013-09-09 10:00:00,39.13,39.2,39.06,39.08,663400.0,34.9851,35.0476,34.9225,34.9403,663400.0
2013-09-09 10:30:00,39.08,39.14,39.05,39.1,372000.0,34.9403,34.994,34.9135,34.9582,372000.0
2013-09-09 11:00:00,39.1,39.2,39.06,39.07,259800.0,34.9582,35.0476,34.9225,34.9314,259800.0
2013-09-09 11:30:00,39.08,39.1,38.98,39.02,223800.0,34.9403,34.9582,34.8509,34.8867,223800.0
2013-09-09 12:00:00,39.02,39.12,39.02,39.07,295600.0,34.8867,34.9761,34.8867,34.9314,295600.0
2013-09-09 12:30:00,39.07,39.08,38.98,38.99,185600.0,34.9314,34.9403,34.8509,34.8599,185600.0
2013-09-09 13:00:00,38.99,39.07,38.98,39.05,168200.0,34.8599,34.9314,34.8509,34.9135,168200.0
2013-09-09 13:30:00,39.05,39.09,38.99,39.09,126000.0,34.9135,34.9493,34.8599,34.9493,126000.0
2013-09-09 14:00:00,39.09,39.25,39.09,39.21,175600.0,34.9493,35.0923,34.9493,35.0566,175600.0
2013-09-09 14:30:00,39.21,39.22,39.09,39.12,135400.0,35.0566,35.0655,34.9493,34.9761,135400.0
2013-09-09 15:00:00,39.12,39.12,39.06,39.09,248800.0,34.9761,34.9761,34.9225,34.9493,248800.0
2013-09-09 15:30:00,39.09,39.17,39.07,39.16,696000.0,34.9493,35.0208,34.9314,35.0119,696000.0
2013-09-10 09:30:00,39.5,39.7,39.38,39.45,535000.0,35.3159,35.4947,35.2086,35.2712,535000.0
2013-09-10 10:00:00,39.46,39.57,39.43,39.48,125600.0,35.2801,35.3784,35.2533,35.298,125600.0
2013-09-10 10:30:00,39.48,39.57,39.47,39.47,533200.0,35.298,35.3784,35.289,35.289,533200.0
2013-09-10 11:00:00,39.48,39.49,39.35,39.42,123000.0,35.298,35.3069,35.1817,35.2443,123000.0
2013-09-10 11:30:00,39.42,39.48,39.38,39.44,137600.0,35.2443,35.298,35.2086,35.2622,137600.0
2013-09-10 12:00:00,39.44,39.44,39.35,39.38,100600.0,35.2622,35.2622,35.1817,35.2086,100600.0
2013-09-10 12:30:00,39.39,39.5,39.38,39.47,129400.0,35.2175,35.3159,35.2086,35.289,129400.0
2013-09-10 13:00:00,39.48,39.52,39.41,39.5,90600.0,35.298,35.3337,35.2354,35.3159,90600.0
2013-09-10 13:30:00,39.49,39.52,39.47,39.51,100000.0,35.3069,35.3337,35.289,35.3248,100000.0
2013-09-10 14:00:00,39.49,39.6,39.49,39.6,181800.0,35.3069,35.4053,35.3069,35.4053,181800.0
2013-09-10 14:30:00,39.6,39.65,39.57,39.65,136000.0,35.4053,35.45,35.3784,35.45,136000.0
2013-09-10 15:00:00,39.66,39.74,39.63,39.63,383800.0,35.4589,35.5304,35.4321,35.4321,383800.0
2013-09-10 15:30:00,39.62,39.64,39.56,39.63,702800.0,35.4231,35.441,35.3695,35.4321,702800.0
2013-09-11 09:30:00,39.52,39.92,39.52,39.92,281000.0,35.3337,35.6914,35.3337,35.6914,281000.0
2013-09-11 10:00:00,39.92,40.12,39.9,39.94,914800.0,35.6914,35.8702,35.6735,35.7092,914800.0
2013-09-11 10:30:00,39.93,40.02,39.91,39.95,360200.0,35.7003,35.7808,35.6824,35.7182,360200.0
2013-09-11 11:00:00,39.96,40.08,39.96,40.01,132600.0,35.7271,35.8344,35.7271,35.7718,132600.0
2013-09-11 11:30:00,40.01,40.06,39.85,39.87,353400.0,35.7718,35.8165,35.6288,35.6467,353400.0
2013-09-11 12:00:00,39.87,39.92,39.79,39.88,238200.0,35.6467,35.6914,35.5751,35.6556,238200.0
2013-09-11 12:30:00,39.88,40.1,39.87,40.1,1502400.0,35.6556,35.8523,35.6467,35.8523,1502400.0
2013-09-11 13:00:00,40.1,40.1,39.95,39.95,90800.0,35.8523,35.8523,35.7182,35.7182,90800.0
2013-09-11 13:30:00,39.95,39.99,39.89,39.99,132600.0,35.7182,35.754,35.6645,35.754,132600.0
2013-09-11 14:00:00,39.99,40.01,39.9,39.9,263200.0,35.754,35.7718,35.6735,35.6735,263200.0
2013-09-11 14:30:00,39.9,39.91,39.85,39.91,224000.0,35.6735,35.6824,35.6288,35.6824,224000.0
2013-09-11 15:00:00,39.9,39.91,39.83,39.83,192400.0,35.6735,35.6824,35.6109,35.6109,192400.0
2013-09-11 15:30:00,39.82,39.93,39.79,39.93,509800.0,35.602,35.7003,35.5751,35.7003,509800.0
2013-09-12 09:30:00,39.8,39.85,39.53,39.57,353800.0,35.5841,35.6288,35.3427,35.3784,353800.0
2013-09-12 10:00:00,39.57,39.58,39.49,39.54,226600.0,35.3784,35.3874,35.3069,35.3516,226600.0
2013-09-12 10:30:00,39.54,39.63,39.53,39.55,347400.0,35.3516,35.4321,35.3427,35.3606,347400.0
2013-09-12 11:00:00,39.55,39.57,39.49,39.52,337600.0,35.3606,35.3784,35.3069,35.3337,337600.0
2013-09-12 11:30:00,39.52,39.56,39.49,39.55,253000.0,35.3337,35.3695,35.3069,35.3606,253000.0
2013-09-12 12:00:00,39.55,39.56,39.46,39.49,226800.0,35.3606,35.3695,35.2801,35.3069,226800.0
2013-09-12 12:30:00,39.5,39.6,39.49,39.49,138800.0,35.3159,35.4053,35.3069,35.3069,138800.0
2013-09-12 13:00:00,39.5,39.65,39.49,39.61,148600.0,35.3159,35.45,35.3069,35.4142,148600.0
2013-09-12 13:30:00,39.62,39.62,39.52,39.54,139400.0,35.4231,35.4231,35.3337,35.3516,139400.0
2013-09-12 14:00:00,39.55,39.59,39.51,39.53,191000.0,35.3606,35.3963,35.3248,35.3427,191000.0
2013-09-12 14:30:00,39.53,39.56,39.48,39.54,236600.0,35.3427,35.3695,35.298,35.3516,236600.0
2013-09-12 15:00:00,39.54,39.55,39.42,39.44,225200.0,35.3516,35.3606,35.2443,35.2622,225200.0
2013-09-12 15:30:00,39.43,39.45,39.37,39.43,505800.0,35.2533,35.2712,35.1996,35.2533,505800.0
2013-09-13 09:30:00,39.38,39.73,39.38,39.63,347600.0,35.2086,35.5215,35.2086,35.4321,347600.0
2013-09-13 10:00:00,39.63,39.68,39.47,39.57,445600.0,35.4321,35.4768,35.289,35.3784,445600.0
2013-09-13 10:30:00,39.57,39.73,39.56,39.72,270600.0,35.3784,35.5215,35.3695,35.5126,270600.0
2013-09-13 11:00:00,39.71,39.77,39.66,39.7,216000.0,35.5036,35.5573,35.4589,35.4947,216000.0
2013-09-13 11:30:00,39.7,39.72,39.67,39.7,118600.0,35.4947,35.5126,35.4678,35.4947,118600.0
2013-09-13 12:00:00,39.7,39.8,39.69,39.8,122800.0,35.4947,35.5841,35.4857,35.5841,122800.0
2013-09-13 12:30:00,39.8,39.9,39.74,39.81,173600.0,35.5841,35.6735,35.5304,35.593,173600.0
2013-09-13 13:00:00,39.81,39.84,39.78,39.8,104600.0,35.593,35.6198,35.5662,35.5841,104600.0
2013-09-13 13:30:00,39.8,39.87,39.79,39.8,145200.0,35.5841,35.6467,35.5751,35.5841,145200.0
2013-09-13 14:00:00,39.8,39.82,39.71,39.72,130200.0,35.5841,35.602,35.5036,35.5126,130200.0
2013-09-13 14:30:00,39.72,39.77,39.71,39.77,188000.0,35.5126,35.5573,35.5036,35.5573,188000.0
2013-09-13 15:00:00,39.77,39.79,39.74,39.74,253800.0,35.5573,35.5751,35.5304,35.5304,253800.0
2013-09-13 15:30:00,39.75,39.87,39.74,39.85,582200.0,35.5394,35.6467,35.5304,35.6288,582200.0
2013-09-16 09:30:00,40.33,40.49,40.22,40.29,482800.0,36.0579,36.201,35.9596,36.0222,482800.0
2013-09-16 10:00:00,40.3,40.41,40.24,40.33,311400.0,36.0311,36.1295,35.9775,36.0579,311400.0
2013-09-16 10:30:00,40.33,40.39,40.31,40.37,226400.0,36.0579,36.1116,36.0401,36.0937,226400.0
2013-09-16 11:00:00,40.37,40.44,40.35,40.42,311800.0,36.0937,36.1563,36.0758,36.1384,311800.0
2013-09-16 11:30:00,40.41,40.41,40.35,40.38,269600.0,36.1295,36.1295,36.0758,36.1026,269600.0
2013-09-16 12:00:00,40.37,40.38,40.36,40.38,158800.0,36.0937,36.1026,36.0848,36.1026,158800.0
2013-09-16 12:30:00,40.38,40.44,40.35,40.4,239200.0,36.1026,36.1563,36.0758,36.1205,239200.0
2013-09-16 13:00:00,40.4,40.52,40.38,40.52,221200.0,36.1205,36.2278,36.1026,36.2278,221200.0
2013-09-16 13:30:00,40.52,40.57,40.45,40.52,275600.0,36.2278,36.2725,36.1652,36.2278,275600.0
2013-09-16 14:00:00,40.52,40.55,40.46,40.52,226800.0,36.2278,36.2546,36.1742,36.2278,226800.0
2013-09-16 14:30:00,40.51,40.51,40.39,40.4,267800.0,36.2189,36.2189,36.1116,36.1205,267800.0
2013-09-16 15:00:00,40.4,40.44,40.33,40.35,257800.0,36.1205,36.1563,36.0579,36.0758,257800.0
2013-09-16 15:30:00,40.35,40.45,40.33,40.43,747800.0,36.0758,36.1652,36.0579,36.1473,747800.0
2013-09-17 09:30:00,40.52,40.63,40.32,40.42,188400.0,36.2278,36.3262,36.049,36.1384,188400.0
2013-09-17 10:00:00,40.43,40.51,40.41,40.49,108200.0,36.1473,36.2189,36.1295,36.201,108200.0
2013-09-17 10:30:00,40.49,40.62,40.47,40.61,427600.0,36.201,36.3172,36.1831,36.3083,427600.0
2013-09-17 11:00:00,40.61,40.73,40.61,40.69,157600.0,36.3083,36.4156,36.3083,36.3798,157600.0
2013-09-17 11:30:00,40.69,40.73,40.65,40.73,129200.0,36.3798,36.4156,36.344,36.4156,129200.0
2013-09-17 12:00:00,40.73,40.8,40.71,40.75,152600.0,36.4156,36.4782,36.3977,36.4334,152600.0
2013-09-17 12:30:00,40.74,40.9,40.7,40.88,156200.0,36.4245,36.5676,36.3887,36.5497,156200.0
2013-09-17 13:00:00,40.88,40.92,40.79,40.81,121000.0,36.5497,36.5854,36.4692,36.4871,121000.0
2013-09-17 13:30:00,40.81,40.83,40.79,40.79,158800.0,36.4871,36.505,36.4692,36.4692,158800.0
2013-09-17 14:00:00,40.8,40.84,40.75,40.76,97800.0,36.4782,36.5139,36.4334,36.4424,97800.0
2013-09-17 14:30:00,40.76,40.77,40.68,40.7,89800.0,36.4424,36.4513,36.3709,36.3887,89800.0
2013-09-17 15:00:00,40.7,40.71,40.52,40.6,413200.0,36.3887,36.3977,36.2278,36.2993,413200.0
2013-09-17 15:30:00,40.6,40.61,40.52,40.56,1130600.0,36.2993,36.3083,36.2278,36.2636,1130600.0
2013-09-18 09:30:00,40.96,41.49,40.9,41.39,848000.0,36.6212,37.0951,36.5676,37.0057,848000.0
2013-09-18 10:00:00,41.4,41.68,41.37,41.52,768200.0,37.0146,37.2649,36.9878,37.1219,768200.0
2013-09-18 10:30:00,41.52,41.54,41.3,41.49,481000.0,37.1219,37.1398,36.9252,37.0951,481000.0
2013-09-18 11:00:00,41.48,41.49,41.31,41.33,352400.0,37.0861,37.0951,36.9341,36.952,352400.0
2013-09-18 11:30:00,41.33,41.48,41.2,41.46,443400.0,36.952,37.0861,36.8358,37.0682,443400.0
2013-09-18 12:00:00,41.46,41.6,41.43,41.47,379600.0,37.0682,37.1934,37.0414,37.0772,379600.0
2013-09-18 12:30:00,41.48,41.48,41.26,41.28,161000.0,37.0861,37.0861,36.8894,36.9073,161000.0
2013-09-18 13:00:00,41.28,41.55,41.27,41.52,311400.0,36.9073,37.1487,36.8984,37.1219,311400.0
2013-09-18 13:30:00,41.52,41.55,41.27,41.31,437200.0,37.1219,37.1487,36.8984,36.9341,437200.0
2013-09-18 14:00:00,41.32,41.73,41.32,41.63,524200.0,36.9431,37.3096,36.9431,37.2202,524200.0
2013-09-18 14:30:00,41.63,41.7,41.6,41.7,500600.0,37.2202,37.2828,37.1934,37.2828,500600.0
2013-09-18 15:00:00,41.71,41.84,41.71,41.83,632400.0,37.2918,37.408,37.2918,37.399,632400.0
2013-09-18 15:30:00,41.83,41.88,41.78,41.81,670800.0,37.399,37.4437,37.3543,37.3812,670800.0
2013-09-19 09:30:00,42.02,42.09,41.52,41.59,518400.0,37.5689,37.6315,37.1219,37.1845,518400.0
2013-09-19 10:00:00,41.6,41.62,41.31,41.49,693600.0,37.1934,37.2113,36.9341,37.0951,693600.0
2013-09-19 10:30:00,41.49,41.54,41.39,41.41,290000.0,37.0951,37.1398,37.0057,37.0235,290000.0
2013-09-19 11:00:00,41.42,41.45,41.35,41.41,218200.0,37.0325,37.0593,36.9699,37.0235,218200.0
2013-09-19 11:30:00,41.41,41.45,41.31,41.38,483200.0,37.0235,37.0593,36.9341,36.9967,483200.0
2013-09-19 12:00:00,41.4,41.51,41.37,41.49,204000.0,37.0146,37.1129,36.9878,37.0951,204000.0
2013-09-19 12:30:00,41.49,41.52,41.41,41.41,154200.0,37.0951,37.1219,37.0235,37.0235,154200.0
2013-09-19 13:00:00,41.42,41.51,41.38,41.49,141400.0,37.0325,37.1129,36.9967,37.0951,141400.0
2013-09-19 13:30:00,41.49,41.51,41.44,41.46,185000.0,37.0951,37.1129,37.0504,37.0682,185000.0
2013-09-19 14:00:00,41.47,41.48,41.4,41.4,295600.0,37.0772,37.0861,37.0146,37.0146,295600.0
2013-09-19 14:30:00,41.4,41.4,41.32,41.39,717600.0,37.0146,37.0146,36.9431,37.0057,717600.0
2013-09-19 15:00:00,41.4,41.46,41.38,41.42,341400.0,37.0146,37.0682,36.9967,37.0325,341400.0
2013-09-19 15:30:00,41.43,41.43,41.32,41.32,629800.0,37.0414,37.0414,36.9431,36.9431,629800.0
2013-09-20 09:30:00,41.34,41.61,41.34,41.46,1159600.0,36.961,37.2023,36.961,37.0682,1159600.0
2013-09-20 10:00:00,41.46,41.64,41.45,41.6,156600.0,37.0682,37.2292,37.0593,37.1934,156600.0
2013-09-20 10:30:00,41.6,41.68,41.56,41.57,134400.0,37.1934,37.2649,37.1576,37.1666,134400.0
2013-09-20 11:00:00,41.58,41.61,41.43,41.45,151600.0,37.1755,37.2023,37.0414,37.0593,151600.0
2013-09-20 11:30:00,41.46,41.46,41.3,41.33,343000.0,37.0682,37.0682,36.9252,36.952,343000.0
2013-09-20 12:00:00,41.32,41.4,41.31,41.33,173400.0,36.9431,37.0146,36.9341,36.952,173400.0
2013-09-20 12:30:00,41.33,41.38,41.24,41.34,363600.0,36.952,36.9967,36.8715,36.961,363600.0
2013-09-20 13:00:00,41.35,41.38,41.25,41.25,569400.0,36.9699,36.9967,36.8805,36.8805,569400.0
2013-09-20 13:30:00,41.26,41.27,41.18,41.23,212400.0,36.8894,36.8984,36.8179,36.8626,212400.0
2013-09-20 14:00:00,41.23,41.3,41.2,41.3,89600.0,36.8626,36.9252,36.8358,36.9252,89600.0
2013-09-20 14:30:00,41.3,41.32,41.2,41.29,193200.0,36.9252,36.9431,36.8358,36.9162,193200.0
2013-09-20 15:00:00,41.28,41.31,41.17,41.17,194400.0,36.9073,36.9341,36.809,36.809,194400.0
2013-09-20 15:30:00,41.16,41.21,41.13,41.16,748800.0,36.8,36.8447,36.7732,36.8,748800.0
2013-09-23 09:30:00,41.02,41.32,40.91,40.94,365600.0,36.6748,36.9431,36.5765,36.6033,365600.0
2013-09-23 10:00:00,40.94,41.1,40.9,40.99,358200.0,36.6033,36.7464,36.5676,36.648,358200.0
2013-09-23 10:30:00,40.99,41.02,40.83,40.84,331800.0,36.648,36.6748,36.505,36.5139,331800.0
2013-09-23 11:00:00,40.85,40.94,40.81,40.91,169400.0,36.5229,36.6033,36.4871,36.5765,169400.0
2013-09-23 11:30:00,40.93,41.01,40.9,40.9,78600.0,36.5944,36.6659,36.5676,36.5676,78600.0
2013-09-23 12:00:00,40.91,41.09,40.9,41.05,115400.0,36.5765,36.7374,36.5676,36.7017,115400.0
2013-09-23 12:30:00,41.08,41.23,41.06,41.2,136000.0,36.7285,36.8626,36.7106,36.8358,136000.0
2013-09-23 13:00:00,41.2,41.21,41.08,41.13,125200.0,36.8358,36.8447,36.7285,36.7732,125200.0
2013-09-23 13:30:00,41.15,41.24,41.12,41.24,108000.0,36.7911,36.8715,36.7643,36.8715,108000.0
2013-09-23 14:00:00,41.25,41.32,41.21,41.23,203000.0,36.8805,36.9431,36.8447,36.8626,203000.0
2013-09-23 14:30:00,41.22,41.34,41.22,41.32,242600.0,36.8537,36.961,36.8537,36.9431,242600.0
2013-09-23 15:00:00,41.32,41.32,41.19,41.2,280400.0,36.9431,36.9431,36.8268,36.8358,280400.0
2013-09-23 15:30:00,41.2,41.32,41.2,41.24,483800.0,36.8358,36.9431,36.8358,36.8715,483800.0
2013-09-24 09:30:00,41.32,41.5,41.17,41.39,423200.0,36.9431,37.104,36.809,37.0057,423200.0
2013-09-24 10:00:00,41.4,41.4,41.09,41.27,181000.0,37.0146,37.0146,36.7374,36.8984,181000.0
2013-09-24 10:30:00,41.26,41.49,41.26,41.49,213600.0,36.8894,37.0951,36.8894,37.0951,213600.0
2013-09-24 11:00:00,41.49,41.56,41.43,41.44,239400.0,37.0951,37.1576,37.0414,37.0504,239400.0
2013-09-24 11:30:00,41.44,41.45,41.27,41.44,150400.0,37.0504,37.0593,36.8984,37.0504,150400.0
2013-09-24 12:00:00,41.44,41.6,41.43,41.59,275800.0,37.0504,37.1934,37.0414,37.1845,275800.0
2013-09-24 12:30:00,41.6,41.69,41.56,41.61,148600.0,37.1934,37.2739,37.1576,37.2023,148600.0
2013-09-24 13:00:00,41.61,41.63,41.53,41.57,85600.0,37.2023,37.2202,37.1308,37.1666,85600.0
2013-09-24 13:30:00,41.56,41.6,41.54,41.57,84800.0,37.1576,37.1934,37.1398,37.1666,84800.0
2013-09-24 14:00:00,41.57,41.58,41.51,41.54,103600.0,37.1666,37.1755,37.1129,37.1398,103600.0
2013-09-24 14:30:00,41.54,41.56,41.48,41.55,138000.0,37.1398,37.1576,37.0861,37.1487,138000.0
2013-09-24 15:00:00,41.55,41.56,41.49,41.5,235200.0,37.1487,37.1576,37.0951,37.104,235200.0
2013-09-24 15:30:00,41.5,41.51,41.39,41.45,618000.0,37.104,37.1129,37.0057,37.0593,618000.0
2013-09-25 09:30:00,41.72,41.72,41.18,41.31,268000.0,37.3007,37.3007,36.8179,36.9341,268000.0
2013-09-25 10:00:00,41.29,41.4,41.12,41.34,167800.0,36.9162,37.0146,36.7643,36.961,167800.0
2013-09-25 10:30:00,41.35,41.47,41.29,41.42,189800.0,36.9699,37.0772,36.9162,37.0325,189800.0
2013-09-25 11:00:00,41.43,41.62,41.41,41.62,170400.0,37.0414,37.2113,37.0235,37.2113,170400.0
2013-09-25 11:30:00,41.61,41.7,41.6,41.62,161600.0,37.2023,37.2828,37.1934,37.2113,161600.0
2013-09-25 12:00:00,41.62,41.65,41.47,41.54,145800.0,37.2113,37.2381,37.0772,37.1398,145800.0
2013-09-25 12:30:00,41.53,41.57,41.49,41.5,80800.0,37.1308,37.1666,37.0951,37.104,80800.0
2013-09-25 13:00:00,41.51,41.62,41.51,41.62,109000.0,37.1129,37.2113,37.1129,37.2113,109000.0
2013-09-25 13:30:00,41.62,41.62,41.44,41.52,141800.0,37.2113,37.2113,37.0504,37.1219,141800.0
2013-09-25 14:00:00,41.52,41.6,41.48,41.51,189200.0,37.1219,37.1934,37.0861,37.1129,189200.0
2013-09-25 14:30:00,41.51,41.64,41.48,41.58,142200.0,37.1129,37.2292,37.0861,37.1755,142200.0
2013-09-25 15:00:00,41.58,41.65,41.46,41.52,255200.0,37.1755,37.2381,37.0682,37.1219,255200.0
2013-09-25 15:30:00,41.52,41.65,41.5,41.57,635000.0,37.1219,37.2381,37.104,37.1666,635000.0
2013-09-26 09:30:00,41.74,41.74,41.49,41.52,396800.0,37.3186,37.3186,37.0951,37.1219,396800.0
2013-09-26 10:00:00,41.53,41.57,41.47,41.49,183000.0,37.1308,37.1666,37.0772,37.0951,183000.0
2013-09-26 10:30:00,41.49,41.51,41.26,41.3,121000.0,37.0951,37.1129,36.8894,36.9252,121000.0
2013-09-26 11:00:00,41.3,41.3,41.2,41.26,135000.0,36.9252,36.9252,36.8358,36.8894,135000.0
2013-09-26 11:30:00,41.27,41.38,41.24,41.38,108600.0,36.8984,36.9967,36.8715,36.9967,108600.0
2013-09-26 12:00:00,41.38,41.42,41.32,41.41,119800.0,36.9967,37.0325,36.9431,37.0235,119800.0
2013-09-26 12:30:00,41.41,41.51,41.41,41.51,79600.0,37.0235,37.1129,37.0235,37.1129,79600.0
2013-09-26 13:00:00,41.5,41.57,41.5,41.56,137200.0,37.104,37.1666,37.104,37.1576,137200.0
2013-09-26 13:30:00,41.56,41.57,41.46,41.56,160400.0,37.1576,37.1666,37.0682,37.1576,160400.0
2013-09-26 14:00:00,41.56,41.56,41.46,41.51,115800.0,37.1576,37.1576,37.0682,37.1129,115800.0
2013-09-26 14:30:00,41.51,41.52,41.38,41.44,189600.0,37.1129,37.1219,36.9967,37.0504,189600.0
2013-09-26 15:00:00,41.43,41.46,41.38,41.43,132200.0,37.0414,37.0682,36.9967,37.0414,132200.0
2013-09-26 15:30:00,41.43,41.52,41.42,41.49,309600.0,37.0414,37.1219,37.0325,37.0951,309600.0
2013-09-27 09:30:00,41.07,41.29,41.0,41.07,664600.0,36.7196,36.9162,36.657,36.7196,664600.0
2013-09-27 10:00:00,41.08,41.09,40.96,41.06,234600.0,36.7285,36.7374,36.6212,36.7106,234600.0
2013-09-27 10:30:00,41.06,41.33,41.06,41.33,100400.0,36.7106,36.952,36.7106,36.952,100400.0
2013-09-27 11:00:00,41.33,41.4,41.21,41.38,102800.0,36.952,37.0146,36.8447,36.9967,102800.0
2013-09-27 11:30:00,41.38,41.41,41.27,41.3,127600.0,36.9967,37.0235,36.8984,36.9252,127600.0
2013-09-27 12:00:00,41.31,41.34,41.26,41.32,55400.0,36.9341,36.961,36.8894,36.9431,55400.0
2013-09-27 12:30:00,41.32,41.33,41.24,41.26,70000.0,36.9431,36.952,36.8715,36.8894,70000.0
2013-09-27 13:00:00,41.25,41.29,41.2,41.26,185600.0,36.8805,36.9162,36.8358,36.8894,185600.0
2013-09-27 13:30:00,41.25,41.37,41.23,41.35,94800.0,36.8805,36.9878,36.8626,36.9699,94800.0
2013-09-27 14:00:00,41.36,41.37,41.26,41.32,68400.0,36.9788,36.9878,36.8894,36.9431,68400.0
2013-09-27 14:30:00,41.32,41.37,41.28,41.34,80400.0,36.9431,36.9878,36.9073,36.961,80400.0
2013-09-27 15:00:00,41.34,41.37,41.27,41.35,161000.0,36.961,36.9878,36.8984,36.9699,161000.0
2013-09-27 15:30:00,41.35,41.41,41.33,41.35,304400.0,36.9699,37.0235,36.952,36.9699,304400.0
2013-09-30 09:30:00,40.81,40.82,39.75,40.58,942400.0,36.4871,36.496,35.5394,36.2815,942400.0
2013-09-30 10:00:00,40.59,41.01,40.58,41.01,406200.0,36.2904,36.6659,36.2815,36.6659,406200.0
2013-09-30 10:30:00,41.01,41.2,40.98,41.16,305600.0,36.6659,36.8358,36.6391,36.8,305600.0
2013-09-30 11:00:00,41.15,41.22,41.02,41.06,154200.0,36.7911,36.8537,36.6748,36.7106,154200.0
2013-09-30 11:30:00,41.06,41.23,41.05,41.22,97600.0,36.7106,36.8626,36.7017,36.8537,97600.0
2013-09-30 12:00:00,41.22,41.22,41.09,41.13,90600.0,36.8537,36.8537,36.7374,36.7732,90600.0
2013-09-30 12:30:00,41.13,41.17,41.05,41.13,99200.0,36.7732,36.809,36.7017,36.7732,99200.0
2013-09-30 13:00:00,41.12,41.24,41.12,41.13,84200.0,36.7643,36.8715,36.7643,36.7732,84200.0
2013-09-30 13:30:00,41.13,41.24,41.09,41.1,119200.0,36.7732,36.8715,36.7374,36.7464,119200.0
2013-09-30 14:00:00,41.1,41.2,41.09,41.14,125800.0,36.7464,36.8358,36.7374,36.7821,125800.0
2013-09-30 14:30:00,41.13,41.23,41.1,41.1,104800.0,36.7732,36.8626,36.7464,36.7464,104800.0
2013-09-30 15:00:00,41.1,41.1,40.95,41.02,174400.0,36.7464,36.7464,36.6123,36.6748,174400.0
2013-09-30 15:30:00,41.02,41.08,40.95,41.06,520000.0,36.6748,36.7285,36.6123,36.7106,520000.0
2013-10-01 09:30:00,40.89,41.34,40.82,41.12,367600.0,36.5586,36.961,36.496,36.7643,367600.0
2013-10-01 10:00:00,41.15,41.32,41.12,41.16,214400.0,36.7911,36.9431,36.7643,36.8,214400.0
2013-10-01 10:30:00,41.16,41.27,41.16,41.23,125800.0,36.8,36.8984,36.8,36.8626,125800.0
2013-10-01 11:00:00,41.23,41.32,41.22,41.27,185400.0,36.8626,36.9431,36.8537,36.8984,185400.0
2013-10-01 11:30:00,41.27,41.39,41.27,41.38,77600.0,36.8984,37.0057,36.8984,36.9967,77600.0
2013-10-01 12:00:00,41.39,41.49,41.38,41.44,110200.0,37.0057,37.0951,36.9967,37.0504,110200.0
2013-10-01 12:30:00,41.43,41.44,41.38,41.41,127600.0,37.0414,37.0504,36.9967,37.0235,127600.0
2013-10-01 13:00:00,41.41,41.51,41.39,41.51,174400.0,37.0235,37.1129,37.0057,37.1129,174400.0
2013-10-01 13:30:00,41.5,41.63,41.5,41.62,166600.0,37.104,37.2202,37.104,37.2113,166600.0
2013-10-01 14:00:00,41.61,41.62,41.46,41.48,207400.0,37.2023,37.2113,37.0682,37.0861,207400.0
2013-10-01 14:30:00,41.47,41.54,41.45,41.52,111000.0,37.0772,37.1398,37.0593,37.1219,111000.0
2013-10-01 15:00:00,41.51,41.54,41.48,41.52,133200.0,37.1129,37.1398,37.0861,37.1219,133200.0
2013-10-01 15:30:00,41.52,41.63,41.49,41.63,452000.0,37.1219,37.2202,37.0951,37.2202,452000.0
2013-10-02 09:30:00,41.51,41.72,41.46,41.62,202800.0,37.1129,37.3007,37.0682,37.2113,202800.0
2013-10-02 10:00:00,41.62,41.63,41.43,41.63,145400.0,37.2113,37.2202,37.0414,37.2202,145400.0
2013-10-02 10:30:00,41.63,41.81,41.58,41.77,249400.0,37.2202,37.3812,37.1755,37.3454,249400.0
2013-10-02 11:00:00,41.77,41.88,41.73,41.85,106400.0,37.3454,37.4437,37.3096,37.4169,106400.0
2013-10-02 11:30:00,41.84,41.85,41.73,41.8,159800.0,37.408,37.4169,37.3096,37.3722,159800.0
2013-10-02 12:00:00,41.8,41.92,41.79,41.89,149800.0,37.3722,37.4795,37.3633,37.4527,149800.0
2013-10-02 12:30:00,41.89,41.95,41.88,41.89,130600.0,37.4527,37.5063,37.4437,37.4527,130600.0
2013-10-02 13:00:00,41.89,41.95,41.84,41.95,99000.0,37.4527,37.5063,37.408,37.5063,99000.0
2013-10-02 13:30:00,41.94,41.95,41.87,41.9,133000.0,37.4974,37.5063,37.4348,37.4616,133000.0
2013-10-02 14:00:00,41.9,41.9,41.78,41.84,85600.0,37.4616,37.4616,37.3543,37.408,85600.0
2013-10-02 14:30:00,41.85,41.87,41.77,41.85,187400.0,37.4169,37.4348,37.3454,37.4169,187400.0
2013-10-02 15:00:00,41.85,41.87,41.78,41.84,126000.0,37.4169,37.4348,37.3543,37.408,126000.0
2013-10-02 15:30:00,41.84,41.88,41.77,41.88,444400.0,37.408,37.4437,37.3454,37.4437,444400.0
2013-10-03 09:30:00,41.75,41.93,41.71,41.78,278800.0,37.3275,37.4885,37.2918,37.3543,278800.0
2013-10-03 10:00:00,41.81,41.84,41.58,41.6,401400.0,37.3812,37.408,37.1755,37.1934,401400.0
2013-10-03 10:30:00,41.6,41.81,41.56,41.75,128800.0,37.1934,37.3812,37.1576,37.3275,128800.0
2013-10-03 11:00:00,41.74,41.83,41.68,41.7,133200.0,37.3186,37.399,37.2649,37.2828,133200.0
2013-10-03 11:30:00,41.69,41.72,41.47,41.52,338600.0,37.2739,37.3007,37.0772,37.1219,338600.0
2013-10-03 12:00:00,41.54,41.69,41.48,41.6,365600.0,37.1398,37.2739,37.0861,37.1934,365600.0
2013-10-03 12:30:00,41.6,41.7,41.52,41.68,176200.0,37.1934,37.2828,37.1219,37.2649,176200.0
2013-10-03 13:00:00,41.68,41.87,41.67,41.86,124800.0,37.2649,37.4348,37.256,37.4259,124800.0
2013-10-03 13:30:00,41.86,41.88,41.74,41.77,88000.0,37.4259,37.4437,37.3186,37.3454,88000.0
2013-10-03 14:00:00,41.77,41.78,41.58,41.75,137400.0,37.3454,37.3543,37.1755,37.3275,137400.0
2013-10-03 14:30:00,41.76,41.79,41.66,41.75,116800.0,37.3365,37.3633,37.2471,37.3275,116800.0
2013-10-03 15:00:00,41.74,41.8,41.69,41.79,114600.0,37.3186,37.3722,37.2739,37.3633,114600.0
2013-10-03 15:30:00,41.79,41.85,41.73,41.77,422600.0,37.3633,37.4169,37.3096,37.3454,422600.0
2013-10-04 09:30:00,41.73,42.08,41.6,42.06,426600.0,37.3096,37.6226,37.1934,37.6047,426600.0
2013-10-04 10:00:00,42.05,42.37,41.99,42.35,174800.0,37.5957,37.8818,37.5421,37.864,174800.0
2013-10-04 10:30:00,42.35,42.47,42.12,42.12,361000.0,37.864,37.9713,37.6583,37.6583,361000.0
2013-10-04 11:00:00,42.13,42.19,42.06,42.1,128000.0,37.6673,37.7209,37.6047,37.6404,128000.0
2013-10-04 11:30:00,42.12,42.23,42.12,42.13,245000.0,37.6583,37.7567,37.6583,37.6673,245000.0
2013-10-04 12:00:00,42.13,42.33,42.12,42.32,161600.0,37.6673,37.8461,37.6583,37.8371,161600.0
2013-10-04 12:30:00,42.32,42.36,42.26,42.3,224400.0,37.8371,37.8729,37.7835,37.8193,224400.0
2013-10-04 13:00:00,42.3,42.34,42.26,42.3,236800.0,37.8193,37.855,37.7835,37.8193,236800.0
2013-10-04 13:30:00,42.3,42.43,42.28,42.4,338400.0,37.8193,37.9355,37.8014,37.9087,338400.0
2013-10-04 14:00:00,42.4,42.44,42.36,42.44,176800.0,37.9087,37.9444,37.8729,37.9444,176800.0
2013-10-04 14:30:00,42.44,42.48,42.4,42.45,178800.0,37.9444,37.9802,37.9087,37.9534,178800.0
2013-10-04 15:00:00,42.44,42.48,42.4,42.43,186800.0,37.9444,37.9802,37.9087,37.9355,186800.0
2013-10-04 15:30:00,42.43,42.49,42.41,42.43,528400.0,37.9355,37.9891,37.9176,37.9355,528400.0
2013-10-07 09:30:00,41.92,42.15,41.84,42.08,214000.0,37.4795,37.6851,37.408,37.6226,214000.0
2013-10-07 10:00:00,42.08,42.43,42.05,42.35,233400.0,37.6226,37.9355,37.5957,37.864,233400.0
2013-10-07 10:30:00,42.37,42.41,42.18,42.18,222400.0,37.8818,37.9176,37.712,37.712,222400.0
2013-10-07 11:00:00,42.18,42.18,42.06,42.14,139600.0,37.712,37.712,37.6047,37.6762,139600.0
2013-10-07 11:30:00,42.14,42.24,42.13,42.17,117000.0,37.6762,37.7656,37.6673,37.703,117000.0
2013-10-07 12:00:00,42.18,42.23,42.02,42.03,107000.0,37.712,37.7567,37.5689,37.5779,107000.0
2013-10-07 12:30:00,42.01,42.11,41.99,42.03,76200.0,37.56,37.6494,37.5421,37.5779,76200.0
2013-10-07 13:00:00,42.05,42.19,42.05,42.12,67800.0,37.5957,37.7209,37.5957,37.6583,67800.0
2013-10-07 13:30:00,42.12,42.16,42.07,42.16,87800.0,37.6583,37.6941,37.6136,37.6941,87800.0
2013-10-07 14:00:00,42.16,42.19,42.04,42.06,144600.0,37.6941,37.7209,37.5868,37.6047,144600.0
2013-10-07 14:30:00,42.06,42.15,42.05,42.1,120000.0,37.6047,37.6851,37.5957,37.6404,120000.0
2013-10-07 15:00:00,42.12,42.13,42.04,42.06,182400.0,37.6583,37.6673,37.5868,37.6047,182400.0
2013-10-07 15:30:00,42.06,42.09,42.0,42.05,788600.0,37.6047,37.6315,37.551,37.5957,788600.0
2013-10-08 09:30:00,42.05,42.15,41.88,42.08,157200.0,37.5957,37.6851,37.4437,37.6226,157200.0
2013-10-08 10:00:00,42.12,42.14,41.96,42.06,239600.0,37.6583,37.6762,37.5153,37.6047,239600.0
2013-10-08 10:30:00,42.05,42.07,41.67,41.7,179600.0,37.5957,37.6136,37.256,37.2828,179600.0
2013-10-08 11:00:00,41.7,41.7,41.51,41.52,171000.0,37.2828,37.2828,37.1129,37.1219,171000.0
2013-10-08 11:30:00,41.52,41.6,41.31,41.35,365200.0,37.1219,37.1934,36.9341,36.9699,365200.0
2013-10-08 12:00:00,41.35,41.37,41.18,41.29,150200.0,36.9699,36.9878,36.8179,36.9162,150200.0
2013-10-08 12:30:00,41.28,41.43,41.21,41.34,83800.0,36.9073,37.0414,36.8447,36.961,83800.0
2013-10-08 13:00:00,41.33,41.33,41.16,41.27,115800.0,36.952,36.952,36.8,36.8984,115800.0
2013-10-08 13:30:00,41.29,41.34,41.18,41.18,76000.0,36.9162,36.961,36.8179,36.8179,76000.0
2013-10-08 14:00:00,41.19,41.22,41.07,41.22,151600.0,36.8268,36.8537,36.7196,36.8537,151600.0
2013-10-08 14:30:00,41.19,41.26,41.02,41.12,189600.0,36.8268,36.8894,36.6748,36.7643,189600.0
2013-10-08 15:00:00,41.13,41.28,41.06,41.27,209800.0,36.7732,36.9073,36.7106,36.8984,209800.0
2013-10-08 15:30:00,41.26,41.35,41.04,41.1,521200.0,36.8894,36.9699,36.6927,36.7464,521200.0
2013-10-09 09:30:00,41.08,41.51,41.08,41.24,292200.0,36.7285,37.1129,36.7285,36.8715,292200.0
2013-10-09 10:00:00,41.25,41.44,41.04,41.43,207400.0,36.8805,37.0504,36.6927,37.0414,207400.0
2013-10-09 10:30:00,41.43,41.51,41.12,41.12,371000.0,37.0414,37.1129,36.7643,36.7643,371000.0
2013-10-09 11:00:00,41.12,41.13,40.7,40.77,338200.0,36.7643,36.7732,36.3887,36.4513,338200.0
2013-10-09 11:30:00,40.77,40.77,40.64,40.73,291200.0,36.4513,36.4513,36.3351,36.4156,291200.0
2013-10-09 12:00:00,40.73,40.84,40.62,40.83,757600.0,36.4156,36.5139,36.3172,36.505,757600.0
2013-10-09 12:30:00,40.83,41.01,40.83,40.87,217200.0,36.505,36.6659,36.505,36.5407,217200.0
2013-10-09 13:00:00,40.88,41.28,40.87,41.27,263200.0,36.5497,36.9073,36.5407,36.8984,263200.0
2013-10-09 13:30:00,41.27,41.35,41.2,41.34,201000.0,36.8984,36.9699,36.8358,36.961,201000.0
2013-10-09 14:00:00,41.34,41.38,41.17,41.23,196000.0,36.961,36.9967,36.809,36.8626,196000.0
2013-10-09 14:30:00,41.23,41.26,41.01,41.1,306800.0,36.8626,36.8894,36.6659,36.7464,306800.0
2013-10-09 15:00:00,41.11,41.11,40.94,41.01,300600.0,36.7553,36.7553,36.6033,36.6659,300600.0
2013-10-09 15:30:00,41.01,41.14,40.86,40.99,768400.0,36.6659,36.7821,36.5318,36.648,768400.0
2013-10-10 09:30:00,41.17,41.8,41.05,41.7,334600.0,36.809,37.3722,36.7017,37.2828,334600.0
2013-10-10 10:00:00,41.71,41.83,41.56,41.77,170400.0,37.2918,37.399,37.1576,37.3454,170400.0
2013-10-10 10:30:00,41.77,41.82,41.64,41.66,333800.0,37.3454,37.3901,37.2292,37.2471,333800.0
2013-10-10 11:00:00,41.66,41.69,41.54,41.69,130000.0,37.2471,37.2739,37.1398,37.2739,130000.0
2013-10-10 11:30:00,41.7,41.76,41.64,41.71,215400.0,37.2828,37.3365,37.2292,37.2918,215400.0
2013-10-10 12:00:00,41.71,41.73,41.67,41.7,95600.0,37.2918,37.3096,37.256,37.2828,95600.0
2013-10-10 12:30:00,41.7,41.73,41.68,41.71,91400.0,37.2828,37.3096,37.2649,37.2918,91400.0
2013-10-10 13:00:00,41.71,41.74,41.61,41.63,157400.0,37.2918,37.3186,37.2023,37.2202,157400.0
2013-10-10 13:30:00,41.63,41.74,41.6,41.71,120400.0,37.2202,37.3186,37.1934,37.2918,120400.0
2013-10-10 14:00:00,41.71,41.72,41.64,41.69,133400.0,37.2918,37.3007,37.2292,37.2739,133400.0
2013-10-10 14:30:00,41.7,41.81,41.68,41.8,232000.0,37.2828,37.3812,37.2649,37.3722,232000.0
2013-10-10 15:00:00,41.81,42.16,41.8,42.14,276600.0,37.3812,37.6941,37.3722,37.6762,276600.0
2013-10-10 15:30:00,42.15,42.16,42.05,42.1,602000.0,37.6851,37.6941,37.5957,37.6404,602000.0
2013-10-11 09:30:00,42.58,43.6,42.55,43.53,1209400.0,38.0696,38.9816,38.0428,38.919,1209400.0
2013-10-11 10:00:00,43.53,43.83,43.49,43.81,1168000.0,38.919,39.1872,38.8832,39.1693,1168000.0
2013-10-11 10:30:00,43.81,43.99,43.76,43.85,594400.0,39.1693,39.3302,39.1246,39.2051,594400.0
2013-10-11 11:00:00,43.85,43.9,43.72,43.77,469200.0,39.2051,39.2498,39.0888,39.1335,469200.0
2013-10-11 11:30:00,43.77,44.1,43.74,43.9,579000.0,39.1335,39.4286,39.1067,39.2498,579000.0
2013-10-11 12:00:00,43.9,44.13,43.88,44.12,423000.0,39.2498,39.4554,39.2319,39.4465,423000.0
2013-10-11 12:30:00,44.1,44.28,44.05,44.26,473800.0,39.4286,39.5895,39.3839,39.5716,473800.0
2013-10-11 13:00:00,44.26,44.34,44.19,44.34,379800.0,39.5716,39.6432,39.5091,39.6432,379800.0
2013-10-11 13:30:00,44.35,44.42,44.18,44.2,955000.0,39.6521,39.7147,39.5001,39.518,955000.0
2013-10-11 14:00:00,44.2,44.34,44.19,44.3,289600.0,39.518,39.6432,39.5091,39.6074,289600.0
2013-10-11 14:30:00,44.3,44.37,44.24,44.35,349600.0,39.6074,39.67,39.5538,39.6521,349600.0
2013-10-11 15:00:00,44.35,44.41,44.21,44.38,612600.0,39.6521,39.7058,39.5269,39.6789,612600.0
2013-10-11 15:30:00,44.38,44.45,44.25,44.42,1480600.0,39.6789,39.7415,39.5627,39.7147,1480600.0
2013-10-14 09:30:00,44.14,44.24,43.77,43.87,1310200.0,39.4644,39.5538,39.1335,39.223,1310200.0
2013-10-14 10:00:00,43.87,43.91,43.67,43.79,402200.0,39.223,39.2587,39.0441,39.1514,402200.0
2013-10-14 10:30:00,43.79,43.85,43.49,43.6,631800.0,39.1514,39.2051,38.8832,38.9816,631800.0
2013-10-14 11:00:00,43.61,43.76,43.61,43.71,186600.0,38.9905,39.1246,38.9905,39.0799,186600.0
2013-10-14 11:30:00,43.71,43.89,43.71,43.8,242000.0,39.0799,39.2408,39.0799,39.1604,242000.0
2013-10-14 12:00:00,43.79,43.82,43.69,43.76,164200.0,39.1514,39.1782,39.062,39.1246,164200.0
2013-10-14 12:30:00,43.76,43.81,43.73,43.78,147200.0,39.1246,39.1693,39.0978,39.1425,147200.0
2013-10-14 13:00:00,43.78,43.91,43.75,43.85,213000.0,39.1425,39.2587,39.1157,39.2051,213000.0
2013-10-14 13:30:00,43.85,43.9,43.8,43.85,182200.0,39.2051,39.2498,39.1604,39.2051,182200.0
2013-10-14 14:00:00,43.84,44.13,43.84,44.1,244600.0,39.1961,39.4554,39.1961,39.4286,244600.0
2013-10-14 14:30:00,44.1,44.1,43.99,44.02,260200.0,39.4286,39.4286,39.3302,39.3571,260200.0
2013-10-14 15:00:00,44.02,44.19,43.99,44.09,188600.0,39.3571,39.5091,39.3302,39.4196,188600.0
2013-10-14 15:30:00,44.08,44.13,43.98,44.11,459600.0,39.4107,39.4554,39.3213,39.4375,459600.0
2013-10-15 09:30:00,44.07,44.07,43.61,43.72,1043000.0,39.4018,39.4018,38.9905,39.0888,1043000.0
2013-10-15 10:00:00,43.7,43.81,43.65,43.72,932800.0,39.071,39.1693,39.0263,39.0888,932800.0
2013-10-15 10:30:00,43.71,43.74,43.1,43.19,1015800.0,39.0799,39.1067,38.5345,38.615,1015800.0
2013-10-15 11:00:00,43.18,43.48,43.15,43.45,320600.0,38.606,38.8743,38.5792,38.8474,320600.0
2013-10-15 11:30:00,43.47,43.62,43.36,43.39,241200.0,38.8653,38.9994,38.767,38.7938,241200.0
2013-10-15 12:00:00,43.38,43.38,43.14,43.15,218800.0,38.7849,38.7849,38.5703,38.5792,218800.0
2013-10-15 12:30:00,43.15,43.34,43.15,43.27,167000.0,38.5792,38.7491,38.5792,38.6865,167000.0
2013-10-15 13:00:00,43.27,43.31,43.09,43.09,191400.0,38.6865,38.7223,38.5256,38.5256,191400.0
2013-10-15 13:30:00,43.08,43.21,43.06,43.13,289200.0,38.5166,38.6329,38.4988,38.5613,289200.0
2013-10-15 14:00:00,43.13,43.18,42.98,42.98,407800.0,38.5613,38.606,38.4272,38.4272,407800.0
2013-10-15 14:30:00,42.98,43.12,42.85,43.12,505000.0,38.4272,38.5524,38.311,38.5524,505000.0
2013-10-15 15:00:00,43.13,43.19,43.07,43.1,512800.0,38.5613,38.615,38.5077,38.5345,512800.0
2013-10-15 15:30:00,43.11,43.12,42.91,42.96,742600.0,38.5435,38.5524,38.3646,38.4093,742600.0
2013-10-16 09:30:00,43.36,43.44,43.13,43.35,623200.0,38.767,38.8385,38.5613,38.758,623200.0
2013-10-16 10:00:00,43.34,43.46,43.2,43.43,347000.0,38.7491,38.8564,38.6239,38.8296,347000.0
2013-10-16 10:30:00,43.43,43.45,43.27,43.41,359200.0,38.8296,38.8474,38.6865,38.8117,359200.0
2013-10-16 11:00:00,43.41,43.44,43.31,43.31,482200.0,38.8117,38.8385,38.7223,38.7223,482200.0
2013-10-16 11:30:00,43.31,43.38,43.27,43.36,323600.0,38.7223,38.7849,38.6865,38.767,323600.0
2013-10-16 12:00:00,43.35,43.37,43.15,43.17,329600.0,38.758,38.7759,38.5792,38.5971,329600.0
2013-10-16 12:30:00,43.16,43.16,42.69,42.75,641200.0,38.5882,38.5882,38.1679,38.2216,641200.0
2013-10-16 13:00:00,42.74,42.75,42.3,42.74,1100800.0,38.2127,38.2216,37.8193,38.2127,1100800.0
2013-10-16 13:30:00,42.75,42.76,42.55,42.59,291600.0,38.2216,38.2305,38.0428,38.0785,291600.0
2013-10-16 14:00:00,42.6,42.6,42.47,42.48,328200.0,38.0875,38.0875,37.9713,37.9802,328200.0
2013-10-16 14:30:00,42.48,42.52,42.14,42.16,707400.0,37.9802,38.016,37.6762,37.6941,707400.0
2013-10-16 15:00:00,42.17,42.17,41.9,42.13,1230800.0,37.703,37.703,37.4616,37.6673,1230800.0
2013-10-16 15:30:00,42.13,42.39,42.12,42.37,1254000.0,37.6673,37.8997,37.6583,37.8818,1254000.0
2013-10-17 09:30:00,41.96,42.38,41.89,42.38,816000.0,37.5153,37.8908,37.4527,37.8908,816000.0
2013-10-17 10:00:00,42.38,42.57,42.21,42.49,374600.0,37.8908,38.0607,37.7388,37.9891,374600.0
2013-10-17 10:30:00,42.49,42.62,42.41,42.62,353400.0,37.9891,38.1054,37.9176,38.1054,353400.0
2013-10-17 11:00:00,42.62,42.77,42.52,42.6,324600.0,38.1054,38.2395,38.016,38.0875,324600.0
2013-10-17 11:30:00,42.6,42.86,42.6,42.79,182600.0,38.0875,38.3199,38.0875,38.2574,182600.0
2013-10-17 12:00:00,42.8,42.87,42.72,42.86,178600.0,38.2663,38.3289,38.1948,38.3199,178600.0
2013-10-17 12:30:00,42.85,43.01,42.85,42.99,172800.0,38.311,38.4541,38.311,38.4362,172800.0
2013-10-17 13:00:00,42.99,43.0,42.88,42.94,172200.0,38.4362,38.4451,38.3378,38.3915,172200.0
2013-10-17 13:30:00,42.94,42.98,42.9,42.94,136400.0,38.3915,38.4272,38.3557,38.3915,136400.0
2013-10-17 14:00:00,42.94,42.94,42.76,42.77,246800.0,38.3915,38.3915,38.2305,38.2395,246800.0
2013-10-17 14:30:00,42.78,42.9,42.78,42.88,185600.0,38.2484,38.3557,38.2484,38.3378,185600.0
2013-10-17 15:00:00,42.88,42.99,42.84,42.98,223200.0,38.3378,38.4362,38.3021,38.4272,223200.0
2013-10-17 15:30:00,42.97,43.01,42.88,42.98,616400.0,38.4183,38.4541,38.3378,38.4272,616400.0
2013-10-18 09:30:00,42.99,43.0,42.72,42.87,596000.0,38.4362,38.4451,38.1948,38.3289,596000.0
2013-10-18 10:00:00,42.87,42.95,42.82,42.85,210000.0,38.3289,38.4004,38.2842,38.311,210000.0
2013-10-18 10:30:00,42.85,42.91,42.7,42.71,158200.0,38.311,38.3646,38.1769,38.1858,158200.0
2013-10-18 11:00:00,42.71,42.94,42.67,42.85,169600.0,38.1858,38.3915,38.1501,38.311,169600.0
2013-10-18 11:30:00,42.85,42.87,42.78,42.8,125000.0,38.311,38.3289,38.2484,38.2663,125000.0
2013-10-18 12:00:00,42.81,42.97,42.8,42.96,227600.0,38.2752,38.4183,38.2663,38.4093,227600.0
2013-10-18 12:30:00,42.95,43.01,42.94,42.95,177400.0,38.4004,38.4541,38.3915,38.4004,177400.0
2013-10-18 13:00:00,42.94,42.99,42.91,42.94,125600.0,38.3915,38.4362,38.3646,38.3915,125600.0
2013-10-18 13:30:00,42.93,42.94,42.82,42.91,170200.0,38.3825,38.3915,38.2842,38.3646,170200.0
2013-10-18 14:00:00,42.91,42.95,42.81,42.88,148800.0,38.3646,38.4004,38.2752,38.3378,148800.0
2013-10-18 14:30:00,42.9,42.98,42.88,42.96,218800.0,38.3557,38.4272,38.3378,38.4093,218800.0
2013-10-18 15:00:00,42.96,42.96,42.82,42.88,207400.0,38.4093,38.4093,38.2842,38.3378,207400.0
2013-10-18 15:30:00,42.87,42.91,42.79,42.89,425600.0,38.3289,38.3646,38.2574,38.3468,425600.0
2013-10-21 09:30:00,42.96,43.52,42.96,43.48,426000.0,38.4093,38.91,38.4093,38.8743,426000.0
2013-10-21 10:00:00,43.47,43.49,43.35,43.38,201000.0,38.8653,38.8832,38.758,38.7849,201000.0
2013-10-21 10:30:00,43.38,43.42,43.24,43.25,238000.0,38.7849,38.8206,38.6597,38.6686,238000.0
2013-10-21 11:00:00,43.25,43.27,43.12,43.16,177000.0,38.6686,38.6865,38.5524,38.5882,177000.0
2013-10-21 11:30:00,43.16,43.19,43.08,43.13,301200.0,38.5882,38.615,38.5166,38.5613,301200.0
2013-10-21 12:00:00,43.13,43.24,43.1,43.2,144600.0,38.5613,38.6597,38.5345,38.6239,144600.0
2013-10-21 12:30:00,43.2,43.31,43.19,43.29,126400.0,38.6239,38.7223,38.615,38.7044,126400.0
2013-10-21 13:00:00,43.29,43.38,43.29,43.35,159200.0,38.7044,38.7849,38.7044,38.758,159200.0
2013-10-21 13:30:00,43.35,43.39,43.33,43.36,161800.0,38.758,38.7938,38.7402,38.767,161800.0
2013-10-21 14:00:00,43.36,43.37,43.21,43.21,185200.0,38.767,38.7759,38.6329,38.6329,185200.0
2013-10-21 14:30:00,43.21,43.27,43.19,43.24,133800.0,38.6329,38.6865,38.615,38.6597,133800.0
2013-10-21 15:00:00,43.23,43.29,43.2,43.23,146000.0,38.6507,38.7044,38.6239,38.6507,146000.0
2013-10-21 15:30:00,43.22,43.36,43.22,43.35,345000.0,38.6418,38.767,38.6418,38.758,345000.0
2013-10-22 09:30:00,43.47,43.74,43.42,43.59,348600.0,38.8653,39.1067,38.8206,38.9726,348600.0
2013-10-22 10:00:00,43.6,43.87,43.59,43.74,344000.0,38.9816,39.223,38.9726,39.1067,344000.0
2013-10-22 10:30:00,43.75,43.77,43.54,43.63,357800.0,39.1157,39.1335,38.9279,39.0084,357800.0
2013-10-22 11:00:00,43.63,43.66,43.34,43.38,213800.0,39.0084,39.0352,38.7491,38.7849,213800.0
2013-10-22 11:30:00,43.38,43.48,43.28,43.41,163200.0,38.7849,38.8743,38.6955,38.8117,163200.0
2013-10-22 12:00:00,43.4,43.41,43.13,43.15,173000.0,38.8027,38.8117,38.5613,38.5792,173000.0
2013-10-22 12:30:00,43.15,43.24,43.13,43.17,190600.0,38.5792,38.6597,38.5613,38.5971,190600.0
2013-10-22 13:00:00,43.19,43.25,43.16,43.19,131000.0,38.615,38.6686,38.5882,38.615,131000.0
2013-10-22 13:30:00,43.2,43.35,43.19,43.27,176000.0,38.6239,38.758,38.615,38.6865,176000.0
2013-10-22 14:00:00,43.27,43.34,43.2,43.28,417200.0,38.6865,38.7491,38.6239,38.6955,417200.0
2013-10-22 14:30:00,43.29,43.43,43.27,43.3,161800.0,38.7044,38.8296,38.6865,38.7133,161800.0
2013-10-22 15:00:00,43.3,43.4,43.24,43.37,248000.0,38.7133,38.8027,38.6597,38.7759,248000.0
2013-10-22 15:30:00,43.37,43.38,43.25,43.29,414800.0,38.7759,38.7849,38.6686,38.7044,414800.0
2013-10-23 09:30:00,42.99,43.35,42.92,42.92,476200.0,38.4362,38.758,38.3736,38.3736,476200.0
2013-10-23 10:00:00,42.93,43.0,42.79,42.85,134600.0,38.3825,38.4451,38.2574,38.311,134600.0
2013-10-23 10:30:00,42.82,42.99,42.76,42.85,126800.0,38.2842,38.4362,38.2305,38.311,126800.0
2013-10-23 11:00:00,42.87,43.04,42.87,42.95,176600.0,38.3289,38.4809,38.3289,38.4004,176600.0
2013-10-23 11:30:00,42.95,43.06,42.93,42.96,101800.0,38.4004,38.4988,38.3825,38.4093,101800.0
2013-10-23 12:00:00,42.95,42.98,42.88,42.91,183000.0,38.4004,38.4272,38.3378,38.3646,183000.0
2013-10-23 12:30:00,42.92,43.0,42.85,42.98,59800.0,38.3736,38.4451,38.311,38.4272,59800.0
2013-10-23 13:00:00,42.99,43.09,42.96,43.06,93400.0,38.4362,38.5256,38.4093,38.4988,93400.0
2013-10-23 13:30:00,43.05,43.05,42.96,42.99,114800.0,38.4898,38.4898,38.4093,38.4362,114800.0
2013-10-23 14:00:00,42.99,43.05,42.98,43.04,142800.0,38.4362,38.4898,38.4272,38.4809,142800.0
2013-10-23 14:30:00,43.04,43.15,42.99,43.12,97000.0,38.4809,38.5792,38.4362,38.5524,97000.0
2013-10-23 15:00:00,43.12,43.12,42.99,42.99,138600.0,38.5524,38.5524,38.4362,38.4362,138600.0
2013-10-23 15:30:00,43.0,43.09,42.99,43.05,405200.0,38.4451,38.5256,38.4362,38.4898,405200.0
2013-10-24 09:30:00,43.1,43.43,42.86,43.06,562600.0,38.5345,38.8296,38.3199,38.4988,562600.0
2013-10-24 10:00:00,43.05,43.23,42.96,43.06,213000.0,38.4898,38.6507,38.4093,38.4988,213000.0
2013-10-24 10:30:00,43.05,43.06,42.95,43.02,107200.0,38.4898,38.4988,38.4004,38.463,107200.0
2013-10-24 11:00:00,43.02,43.13,42.99,43.13,121000.0,38.463,38.5613,38.4362,38.5613,121000.0
2013-10-24 11:30:00,43.14,43.16,43.03,43.03,67600.0,38.5703,38.5882,38.4719,38.4719,67600.0
2013-10-24 12:00:00,43.02,43.08,42.99,42.99,69400.0,38.463,38.5166,38.4362,38.4362,69400.0
2013-10-24 12:30:00,42.99,43.09,42.98,43.09,72200.0,38.4362,38.5256,38.4272,38.5256,72200.0
2013-10-24 13:00:00,43.09,43.11,43.0,43.06,77200.0,38.5256,38.5435,38.4451,38.4988,77200.0
2013-10-24 13:30:00,43.06,43.13,43.02,43.13,73200.0,38.4988,38.5613,38.463,38.5613,73200.0
2013-10-24 14:00:00,43.13,43.23,43.09,43.21,67600.0,38.5613,38.6507,38.5256,38.6329,67600.0
2013-10-24 14:30:00,43.21,43.21,43.13,43.17,120800.0,38.6329,38.6329,38.5613,38.5971,120800.0
2013-10-24 15:00:00,43.18,43.28,43.18,43.28,137200.0,38.606,38.6955,38.606,38.6955,137200.0
2013-10-24 15:30:00,43.28,43.36,43.26,43.31,412800.0,38.6955,38.767,38.6776,38.7223,412800.0
2013-10-25 09:30:00,43.52,43.52,43.18,43.26,682400.0,38.91,38.91,38.606,38.6776,682400.0
2013-10-25 10:00:00,43.22,43.27,43.1,43.1,442600.0,38.6418,38.6865,38.5345,38.5345,442600.0
2013-10-25 10:30:00,43.1,43.27,43.07,43.27,231600.0,38.5345,38.6865,38.5077,38.6865,231600.0
2013-10-25 11:00:00,43.27,43.29,43.24,43.27,199600.0,38.6865,38.7044,38.6597,38.6865,199600.0
2013-10-25 11:30:00,43.29,43.34,43.2,43.23,194000.0,38.7044,38.7491,38.6239,38.6507,194000.0
2013-10-25 12:00:00,43.23,43.33,43.22,43.32,132600.0,38.6507,38.7402,38.6418,38.7312,132600.0
2013-10-25 12:30:00,43.32,43.32,43.26,43.27,82200.0,38.7312,38.7312,38.6776,38.6865,82200.0
2013-10-25 13:00:00,43.26,43.34,43.2,43.21,102400.0,38.6776,38.7491,38.6239,38.6329,102400.0
2013-10-25 13:30:00,43.2,43.26,43.2,43.23,112000.0,38.6239,38.6776,38.6239,38.6507,112000.0
2013-10-25 14:00:00,43.23,43.27,43.21,43.22,77800.0,38.6507,38.6865,38.6329,38.6418,77800.0
2013-10-25 14:30:00,43.21,43.29,43.17,43.27,109800.0,38.6329,38.7044,38.5971,38.6865,109800.0
2013-10-25 15:00:00,43.27,43.27,43.23,43.24,173200.0,38.6865,38.6865,38.6507,38.6597,173200.0
2013-10-25 15:30:00,43.24,43.34,43.22,43.33,438800.0,38.6597,38.7491,38.6418,38.7402,438800.0
2013-10-28 09:30:00,43.44,43.88,43.24,43.85,588800.0,38.8385,39.2319,38.6597,39.2051,588800.0
2013-10-28 10:00:00,43.85,44.27,43.85,44.09,538400.0,39.2051,39.5806,39.2051,39.4196,538400.0
2013-10-28 10:30:00,44.09,44.25,44.01,44.08,394600.0,39.4196,39.5627,39.3481,39.4107,394600.0
2013-10-28 11:00:00,44.08,44.09,43.94,44.07,292400.0,39.4107,39.4196,39.2855,39.4018,292400.0
2013-10-28 11:30:00,44.07,44.07,43.88,44.0,249400.0,39.4018,39.4018,39.2319,39.3392,249400.0
2013-10-28 12:00:00,44.01,44.08,44.0,44.07,112600.0,39.3481,39.4107,39.3392,39.4018,112600.0
2013-10-28 12:30:00,44.07,44.24,44.05,44.24,172800.0,39.4018,39.5538,39.3839,39.5538,172800.0
2013-10-28 13:00:00,44.24,44.31,44.23,44.27,199000.0,39.5538,39.6163,39.5448,39.5806,199000.0
2013-10-28 13:30:00,44.26,44.3,44.2,44.26,218800.0,39.5716,39.6074,39.518,39.5716,218800.0
2013-10-28 14:00:00,44.26,44.28,44.2,44.21,310000.0,39.5716,39.5895,39.518,39.5269,310000.0
2013-10-28 14:30:00,44.2,44.29,44.2,44.29,231000.0,39.518,39.5985,39.518,39.5985,231000.0
2013-10-28 15:00:00,44.28,44.33,44.26,44.32,297400.0,39.5895,39.6342,39.5716,39.6253,297400.0
2013-10-28 15:30:00,44.33,44.44,44.29,44.43,817400.0,39.6342,39.7326,39.5985,39.7236,817400.0
2013-10-29 09:30:00,44.48,45.01,44.37,44.95,844200.0,39.7683,40.2422,39.67,40.1886,844200.0
2013-10-29 10:00:00,44.95,45.01,44.81,44.83,463400.0,40.1886,40.2422,40.0634,40.0813,463400.0
2013-10-29 10:30:00,44.83,44.88,44.55,44.63,381400.0,40.0813,40.126,39.8309,39.9024,381400.0
2013-10-29 11:00:00,44.6,44.85,44.6,44.7,345600.0,39.8756,40.0991,39.8756,39.965,345600.0
2013-10-29 11:30:00,44.69,44.69,44.54,44.59,146600.0,39.9561,39.9561,39.822,39.8667,146600.0
2013-10-29 12:00:00,44.6,44.63,44.53,44.6,233600.0,39.8756,39.9024,39.813,39.8756,233600.0
2013-10-29 12:30:00,44.6,44.63,44.48,44.49,112200.0,39.8756,39.9024,39.7683,39.7773,112200.0
2013-10-29 13:00:00,44.49,44.57,44.39,44.41,155400.0,39.7773,39.8488,39.6879,39.7058,155400.0
2013-10-29 13:30:00,44.42,44.64,44.42,44.63,155000.0,39.7147,39.9114,39.7147,39.9024,155000.0
2013-10-29 14:00:00,44.64,44.68,44.59,44.66,125400.0,39.9114,39.9472,39.8667,39.9293,125400.0
2013-10-29 14:30:00,44.66,44.72,44.61,44.62,118400.0,39.9293,39.9829,39.8846,39.8935,118400.0
2013-10-29 15:00:00,44.62,44.65,44.54,44.62,175000.0,39.8935,39.9203,39.822,39.8935,175000.0
2013-10-29 15:30:00,44.62,44.69,44.58,44.69,495800.0,39.8935,39.9561,39.8577,39.9561,495800.0
2013-10-30 09:30:00,43.85,44.77,43.85,44.3,473400.0,39.2051,40.0276,39.2051,39.6074,473400.0
2013-10-30 10:00:00,44.3,44.31,44.16,44.28,200000.0,39.6074,39.6163,39.4822,39.5895,200000.0
2013-10-30 10:30:00,44.28,44.41,44.15,44.35,238800.0,39.5895,39.7058,39.4733,39.6521,238800.0
2013-10-30 11:00:00,44.35,44.4,44.2,44.26,81600.0,39.6521,39.6968,39.518,39.5716,81600.0
2013-10-30 11:30:00,44.28,44.28,44.13,44.24,95000.0,39.5895,39.5895,39.4554,39.5538,95000.0
2013-10-30 12:00:00,44.24,44.24,44.05,44.08,155200.0,39.5538,39.5538,39.3839,39.4107,155200.0
2013-10-30 12:30:00,44.11,44.19,44.05,44.15,87800.0,39.4375,39.5091,39.3839,39.4733,87800.0
2013-10-30 13:00:00,44.16,44.17,44.01,44.04,88600.0,39.4822,39.4912,39.3481,39.3749,88600.0
2013-10-30 13:30:00,44.03,44.08,43.92,43.99,133600.0,39.366,39.4107,39.2677,39.3302,133600.0
2013-10-30 14:00:00,44.0,44.17,43.7,43.85,287800.0,39.3392,39.4912,39.071,39.2051,287800.0
2013-10-30 14:30:00,43.85,43.91,43.65,43.67,295400.0,39.2051,39.2587,39.0263,39.0441,295400.0
2013-10-30 15:00:00,43.68,43.9,43.68,43.83,235800.0,39.0531,39.2498,39.0531,39.1872,235800.0
2013-10-30 15:30:00,43.84,43.85,43.7,43.72,450400.0,39.1961,39.2051,39.071,39.0888,450400.0
2013-10-31 09:30:00,43.62,44.01,43.44,43.67,749400.0,38.9994,39.3481,38.8385,39.0441,749400.0
2013-10-31 10:00:00,43.66,43.84,43.61,43.76,186200.0,39.0352,39.1961,38.9905,39.1246,186200.0
2013-10-31 10:30:00,43.75,43.81,43.54,43.67,298000.0,39.1157,39.1693,38.9279,39.0441,298000.0
2013-10-31 11:00:00,43.67,43.83,43.67,43.78,154400.0,39.0441,39.1872,39.0441,39.1425,154400.0
2013-10-31 11:30:00,43.78,43.78,43.63,43.66,97400.0,39.1425,39.1425,39.0084,39.0352,97400.0
2013-10-31 12:00:00,43.68,43.73,43.66,43.66,80000.0,39.0531,39.0978,39.0352,39.0352,80000.0
2013-10-31 12:30:00,43.65,43.73,43.6,43.64,86400.0,39.0263,39.0978,38.9816,39.0173,86400.0
2013-10-31 13:00:00,43.63,43.65,43.49,43.52,126800.0,39.0084,39.0263,38.8832,38.91,126800.0
2013-10-31 13:30:00,43.52,43.6,43.52,43.58,101600.0,38.91,38.9816,38.91,38.9637,101600.0
2013-10-31 14:00:00,43.58,43.76,43.58,43.73,113000.0,38.9637,39.1246,38.9637,39.0978,113000.0
2013-10-31 14:30:00,43.72,43.79,43.71,43.74,94800.0,39.0888,39.1514,39.0799,39.1067,94800.0
2013-10-31 15:00:00,43.73,43.77,43.63,43.65,148800.0,39.0978,39.1335,39.0084,39.0263,148800.0
2013-10-31 15:30:00,43.63,43.7,43.44,43.47,499200.0,39.0084,39.071,38.8385,38.8653,499200.0
2013-11-01 09:30:00,43.68,43.8,43.52,43.57,476600.0,39.0531,39.1604,38.91,38.9547,476600.0
2013-11-01 10:00:00,43.58,43.8,43.31,43.39,293400.0,38.9637,39.1604,38.7223,38.7938,293400.0
2013-11-01 10:30:00,43.39,43.51,43.36,43.44,233000.0,38.7938,38.9011,38.767,38.8385,233000.0
2013-11-01 11:00:00,43.43,43.46,43.16,43.3,155000.0,38.8296,38.8564,38.5882,38.7133,155000.0
2013-11-01 11:30:00,43.29,43.34,43.23,43.26,112200.0,38.7044,38.7491,38.6507,38.6776,112200.0
2013-11-01 12:00:00,43.26,43.43,43.14,43.41,214400.0,38.6776,38.8296,38.5703,38.8117,214400.0
2013-11-01 12:30:00,43.41,43.67,43.38,43.63,240000.0,38.8117,39.0441,38.7849,39.0084,240000.0
2013-11-01 13:00:00,43.63,43.66,43.5,43.54,116800.0,39.0084,39.0352,38.8921,38.9279,116800.0
2013-11-01 13:30:00,43.53,43.6,43.45,43.51,176000.0,38.919,38.9816,38.8474,38.9011,176000.0
2013-11-01 14:00:00,43.5,43.59,43.48,43.53,168200.0,38.8921,38.9726,38.8743,38.919,168200.0
2013-11-01 14:30:00,43.52,43.67,43.49,43.59,113000.0,38.91,39.0441,38.8832,38.9726,113000.0
2013-11-01 15:00:00,43.6,43.77,43.59,43.66,152400.0,38.9816,39.1335,38.9726,39.0352,152400.0
2013-11-01 15:30:00,43.65,43.77,43.63,43.77,480400.0,39.0263,39.1335,39.0084,39.1335,480400.0
2013-11-04 09:30:00,43.87,43.92,43.14,43.22,345400.0,39.223,39.2677,38.5703,38.6418,345400.0
2013-11-04 10:00:00,43.19,43.51,43.17,43.34,299600.0,38.615,38.9011,38.5971,38.7491,299600.0
2013-11-04 10:30:00,43.34,43.51,43.24,43.26,342800.0,38.7491,38.9011,38.6597,38.6776,342800.0
2013-11-04 11:00:00,43.24,43.33,43.22,43.29,125200.0,38.6597,38.7402,38.6418,38.7044,125200.0
2013-11-04 11:30:00,43.29,43.38,43.27,43.29,273600.0,38.7044,38.7849,38.6865,38.7044,273600.0
2013-11-04 12:00:00,43.29,43.32,43.23,43.27,175600.0,38.7044,38.7312,38.6507,38.6865,175600.0
2013-11-04 12:30:00,43.27,43.32,43.2,43.21,243800.0,38.6865,38.7312,38.6239,38.6329,243800.0
2013-11-04 13:00:00,43.2,43.27,43.07,43.21,276200.0,38.6239,38.6865,38.5077,38.6329,276200.0
2013-11-04 13:30:00,43.21,43.34,43.2,43.34,192400.0,38.6329,38.7491,38.6239,38.7491,192400.0
2013-11-04 14:00:00,43.34,43.34,43.22,43.25,293600.0,38.7491,38.7491,38.6418,38.6686,293600.0
2013-11-04 14:30:00,43.25,43.4,43.24,43.33,210800.0,38.6686,38.8027,38.6597,38.7402,210800.0
2013-11-04 15:00:00,43.35,43.36,43.27,43.33,277000.0,38.758,38.767,38.6865,38.7402,277000.0
2013-11-04 15:30:00,43.34,43.48,43.31,43.44,624200.0,38.7491,38.8743,38.7223,38.8385,624200.0
2013-11-05 09:30:00,45.34,45.35,43.6,44.13,2102400.0,40.5372,40.5462,38.9816,39.4554,2102400.0
2013-11-05 10:00:00,44.16,44.42,43.9,44.25,995000.0,39.4822,39.7147,39.2498,39.5627,995000.0
2013-11-05 10:30:00,44.24,44.27,44.0,44.19,342800.0,39.5538,39.5806,39.3392,39.5091,342800.0
2013-11-05 11:00:00,44.18,44.24,44.02,44.07,348000.0,39.5001,39.5538,39.3571,39.4018,348000.0
2013-11-05 11:30:00,44.08,44.2,43.88,44.13,363600.0,39.4107,39.518,39.2319,39.4554,363600.0
2013-11-05 12:00:00,44.13,44.22,44.1,44.18,176200.0,39.4554,39.5359,39.4286,39.5001,176200.0
2013-11-05 12:30:00,44.18,44.63,44.14,44.62,557600.0,39.5001,39.9024,39.4644,39.8935,557600.0
2013-11-05 13:00:00,44.6,44.72,44.45,44.58,299200.0,39.8756,39.9829,39.7415,39.8577,299200.0
2013-11-05 13:30:00,44.6,44.92,44.58,44.89,363600.0,39.8756,40.1617,39.8577,40.1349,363600.0
2013-11-05 14:00:00,44.89,45.0,44.79,44.94,326000.0,40.1349,40.2333,40.0455,40.1796,326000.0
2013-11-05 14:30:00,44.96,45.01,44.88,44.99,390600.0,40.1975,40.2422,40.126,40.2243,390600.0
2013-11-05 15:00:00,44.99,45.0,44.67,44.75,331800.0,40.2243,40.2333,39.9382,40.0097,331800.0
2013-11-05 15:30:00,44.76,44.87,44.72,44.79,802000.0,40.0187,40.117,39.9829,40.0455,802000.0
2013-11-06 09:30:00,45.24,45.5,44.98,45.41,544000.0,40.4478,40.6803,40.2154,40.5998,544000.0
2013-11-06 10:00:00,45.41,45.48,45.22,45.24,758200.0,40.5998,40.6624,40.43,40.4478,758200.0
2013-11-06 10:30:00,45.26,45.31,45.02,45.26,399600.0,40.4657,40.5104,40.2511,40.4657,399600.0
2013-11-06 11:00:00,45.25,45.35,45.14,45.32,352200.0,40.4568,40.5462,40.3584,40.5194,352200.0
2013-11-06 11:30:00,45.33,45.42,45.24,45.41,212000.0,40.5283,40.6088,40.4478,40.5998,212000.0
2013-11-06 12:00:00,45.4,45.42,45.29,45.34,146600.0,40.5909,40.6088,40.4925,40.5372,146600.0
2013-11-06 12:30:00,45.34,45.44,45.29,45.3,153000.0,40.5372,40.6266,40.4925,40.5015,153000.0
2013-11-06 13:00:00,45.31,45.43,45.26,45.42,200200.0,40.5104,40.6177,40.4657,40.6088,200200.0
2013-11-06 13:30:00,45.42,45.44,45.32,45.35,237400.0,40.6088,40.6266,40.5194,40.5462,237400.0
2013-11-06 14:00:00,45.35,45.42,45.35,45.4,189200.0,40.5462,40.6088,40.5462,40.5909,189200.0
2013-11-06 14:30:00,45.41,45.44,45.35,45.36,213800.0,40.5998,40.6266,40.5462,40.5551,213800.0
2013-11-06 15:00:00,45.35,45.4,45.31,45.35,235000.0,40.5462,40.5909,40.5104,40.5462,235000.0
2013-11-06 15:30:00,45.35,45.38,45.24,45.35,562200.0,40.5462,40.573,40.4478,40.5462,562200.0
2013-11-07 09:30:00,45.24,45.83,45.23,45.51,507400.0,40.4478,40.9753,40.4389,40.6892,507400.0
2013-11-07 10:00:00,45.51,45.55,45.09,45.26,266000.0,40.6892,40.725,40.3137,40.4657,266000.0
2013-11-07 10:30:00,45.26,45.27,45.08,45.12,130800.0,40.4657,40.4747,40.3048,40.3405,130800.0
2013-11-07 11:00:00,45.12,45.21,44.9,44.95,135200.0,40.3405,40.421,40.1438,40.1886,135200.0
2013-11-07 11:30:00,44.95,45.02,44.85,44.94,225800.0,40.1886,40.2511,40.0991,40.1796,225800.0
2013-11-07 12:00:00,44.94,45.08,44.94,44.97,114200.0,40.1796,40.3048,40.1796,40.2064,114200.0
2013-11-07 12:30:00,44.99,45.01,44.86,44.9,83800.0,40.2243,40.2422,40.1081,40.1438,83800.0
2013-11-07 13:00:00,44.88,44.92,44.73,44.73,88400.0,40.126,40.1617,39.9919,39.9919,88400.0
2013-11-07 13:30:00,44.74,44.81,44.72,44.79,166200.0,40.0008,40.0634,39.9829,40.0455,166200.0
2013-11-07 14:00:00,44.78,44.78,44.65,44.71,157200.0,40.0366,40.0366,39.9203,39.974,157200.0
2013-11-07 14:30:00,44.71,44.82,44.64,44.79,107400.0,39.974,40.0723,39.9114,40.0455,107400.0
2013-11-07 15:00:00,44.8,44.83,44.68,44.68,186600.0,40.0544,40.0813,39.9472,39.9472,186600.0
2013-11-07 15:30:00,44.68,44.76,44.63,44.75,511600.0,39.9472,40.0187,39.9024,40.0097,511600.0
2013-11-08 09:30:00,44.85,45.23,44.69,44.81,332200.0,40.0991,40.4389,39.9561,40.0634,332200.0
2013-11-08 10:00:00,44.84,45.05,44.78,44.92,286400.0,40.0902,40.278,40.0366,40.1617,286400.0
2013-11-08 10:30:00,44.92,45.06,44.85,44.97,184600.0,40.1617,40.2869,40.0991,40.2064,184600.0
2013-11-08 11:00:00,44.97,45.01,44.87,44.92,171400.0,40.2064,40.2422,40.117,40.1617,171400.0
2013-11-08 11:30:00,44.92,44.98,44.84,44.88,99400.0,40.1617,40.2154,40.0902,40.126,99400.0
2013-11-08 12:00:00,44.87,44.97,44.87,44.96,69200.0,40.117,40.2064,40.117,40.1975,69200.0
2013-11-08 12:30:00,44.96,45.04,44.95,45.02,94200.0,40.1975,40.269,40.1886,40.2511,94200.0
2013-11-08 13:00:00,45.02,45.12,45.01,45.1,70200.0,40.2511,40.3405,40.2422,40.3227,70200.0
2013-11-08 13:30:00,45.11,45.15,45.02,45.05,91600.0,40.3316,40.3674,40.2511,40.278,91600.0
2013-11-08 14:00:00,45.05,45.06,44.87,44.93,224000.0,40.278,40.2869,40.117,40.1707,224000.0
2013-11-08 14:30:00,44.94,45.02,44.87,44.92,344200.0,40.1796,40.2511,40.117,40.1617,344200.0
2013-11-08 15:00:00,44.92,45.01,44.9,44.99,131400.0,40.1617,40.2422,40.1438,40.2243,131400.0
2013-11-08 15:30:00,44.99,45.13,44.99,45.1,399800.0,40.2243,40.3495,40.2243,40.3227,399800.0
2013-11-11 09:30:00,45.01,45.47,45.01,45.37,337400.0,40.2422,40.6535,40.2422,40.5641,337400.0
2013-11-11 10:00:00,45.38,45.5,45.26,45.26,211600.0,40.573,40.6803,40.4657,40.4657,211600.0
2013-11-11 10:30:00,45.27,45.48,45.21,45.42,114800.0,40.4747,40.6624,40.421,40.6088,114800.0
2013-11-11 11:00:00,45.42,45.49,45.34,45.45,173600.0,40.6088,40.6714,40.5372,40.6356,173600.0
2013-11-11 11:30:00,45.46,45.49,45.41,45.43,66400.0,40.6445,40.6714,40.5998,40.6177,66400.0
2013-11-11 12:00:00,45.42,45.42,45.34,45.38,67400.0,40.6088,40.6088,40.5372,40.573,67400.0
2013-11-11 12:30:00,45.38,45.47,45.32,45.45,187800.0,40.573,40.6535,40.5194,40.6356,187800.0
2013-11-11 13:00:00,45.44,45.49,45.41,45.47,196600.0,40.6266,40.6714,40.5998,40.6535,196600.0
2013-11-11 13:30:00,45.47,45.49,45.34,45.38,67600.0,40.6535,40.6714,40.5372,40.573,67600.0
2013-11-11 14:00:00,45.38,45.38,45.32,45.36,80600.0,40.573,40.573,40.5194,40.5551,80600.0
2013-11-11 14:30:00,45.37,45.42,45.34,45.41,65200.0,40.5641,40.6088,40.5372,40.5998,65200.0
2013-11-11 15:00:00,45.41,45.42,45.32,45.34,83400.0,40.5998,40.6088,40.5194,40.5372,83400.0
2013-11-11 15:30:00,45.33,45.41,45.3,45.36,305200.0,40.5283,40.5998,40.5015,40.5551,305200.0
2013-11-12 09:30:00,45.46,45.54,45.21,45.51,254200.0,40.6445,40.7161,40.421,40.6892,254200.0
2013-11-12 10:00:00,45.51,45.79,45.43,45.77,210400.0,40.6892,40.9396,40.6177,40.9217,210400.0
2013-11-12 10:30:00,45.77,45.82,45.58,45.6,285000.0,40.9217,40.9664,40.7518,40.7697,285000.0
2013-11-12 11:00:00,45.6,45.66,45.53,45.57,223400.0,40.7697,40.8233,40.7071,40.7429,223400.0
2013-11-12 11:30:00,45.58,45.63,45.32,45.4,629000.0,40.7518,40.7965,40.5194,40.5909,629000.0
2013-11-12 12:00:00,45.4,45.52,45.26,45.47,210800.0,40.5909,40.6982,40.4657,40.6535,210800.0
2013-11-12 12:30:00,45.49,45.73,45.48,45.69,132600.0,40.6714,40.8859,40.6624,40.8502,132600.0
2013-11-12 13:00:00,45.72,45.74,45.64,45.64,110200.0,40.877,40.8949,40.8055,40.8055,110200.0
2013-11-12 13:30:00,45.65,45.72,45.56,45.65,108200.0,40.8144,40.877,40.7339,40.8144,108200.0
2013-11-12 14:00:00,45.65,45.67,45.57,45.57,320600.0,40.8144,40.8323,40.7429,40.7429,320600.0
2013-11-12 14:30:00,45.57,45.74,45.56,45.74,121400.0,40.7429,40.8949,40.7339,40.8949,121400.0
2013-11-12 15:00:00,45.74,45.82,45.74,45.74,326600.0,40.8949,40.9664,40.8949,40.8949,326600.0
2013-11-12 15:30:00,45.74,45.85,45.7,45.83,483200.0,40.8949,40.9932,40.8591,40.9753,483200.0
2013-11-13 09:30:00,45.59,45.97,45.57,45.94,373200.0,40.7608,41.1005,40.7429,41.0737,373200.0
2013-11-13 10:00:00,45.96,45.99,45.81,45.88,151200.0,41.0916,41.1184,40.9575,41.02,151200.0
2013-11-13 10:30:00,45.87,45.92,45.73,45.89,243000.0,41.0111,41.0558,40.8859,41.029,243000.0
2013-11-13 11:00:00,45.91,45.98,45.88,45.93,153400.0,41.0469,41.1094,41.02,41.0647,153400.0
2013-11-13 11:30:00,45.95,46.03,45.9,45.99,431800.0,41.0826,41.1541,41.0379,41.1184,431800.0
2013-11-13 12:00:00,45.99,46.15,45.95,46.12,128800.0,41.1184,41.2614,41.0826,41.2346,128800.0
2013-11-13 12:30:00,46.13,46.16,46.07,46.1,562000.0,41.2436,41.2704,41.1899,41.2167,562000.0
2013-11-13 13:00:00,46.1,46.13,45.96,46.04,340800.0,41.2167,41.2436,41.0916,41.1631,340800.0
2013-11-13 13:30:00,46.04,46.15,46.01,46.15,60400.0,41.1631,41.2614,41.1363,41.2614,60400.0
2013-11-13 14:00:00,46.14,46.19,46.11,46.13,98800.0,41.2525,41.2972,41.2257,41.2436,98800.0
2013-11-13 14:30:00,46.13,46.18,46.09,46.15,247800.0,41.2436,41.2883,41.2078,41.2614,247800.0
2013-11-13 15:00:00,46.16,46.23,46.12,46.23,240600.0,41.2704,41.333,41.2346,41.333,240600.0
2013-11-13 15:30:00,46.23,46.42,46.22,46.42,531200.0,41.333,41.5028,41.324,41.5028,531200.0
2013-11-14 09:30:00,46.4,46.46,46.25,46.46,323000.0,41.485,41.5386,41.3508,41.5386,323000.0
2013-11-14 10:00:00,46.45,46.58,46.38,46.56,385000.0,41.5297,41.6459,41.4671,41.628,385000.0
2013-11-14 10:30:00,46.55,46.7,46.5,46.5,258000.0,41.6191,41.7532,41.5744,41.5744,258000.0
2013-11-14 11:00:00,46.5,46.79,46.5,46.75,144400.0,41.5744,41.8336,41.5744,41.7979,144400.0
2013-11-14 11:30:00,46.74,46.75,46.68,46.68,126600.0,41.7889,41.7979,41.7353,41.7353,126600.0
2013-11-14 12:00:00,46.68,46.75,46.65,46.7,95200.0,41.7353,41.7979,41.7085,41.7532,95200.0
2013-11-14 12:30:00,46.71,46.74,46.65,46.66,141800.0,41.7621,41.7889,41.7085,41.7174,141800.0
2013-11-14 13:00:00,46.67,46.74,46.57,46.57,149200.0,41.7264,41.7889,41.6369,41.6369,149200.0
2013-11-14 13:30:00,46.59,46.64,46.52,46.6,84000.0,41.6548,41.6995,41.5922,41.6638,84000.0
2013-11-14 14:00:00,46.61,46.7,46.56,46.67,114200.0,41.6727,41.7532,41.628,41.7264,114200.0
2013-11-14 14:30:00,46.68,46.71,46.61,46.7,106800.0,41.7353,41.7621,41.6727,41.7532,106800.0
2013-11-14 15:00:00,46.7,46.74,46.58,46.58,209600.0,41.7532,41.7889,41.6459,41.6459,209600.0
2013-11-14 15:30:00,46.58,46.75,46.58,46.72,419600.0,41.6459,41.7979,41.6459,41.7711,419600.0
2013-11-15 09:30:00,46.93,46.99,46.63,46.98,548400.0,41.9588,42.0125,41.6906,42.0035,548400.0
2013-11-15 10:00:00,46.97,47.16,46.79,46.84,474800.0,41.9946,42.1645,41.8336,41.8783,474800.0
2013-11-15 10:30:00,46.84,47.05,46.74,47.05,185200.0,41.8783,42.0661,41.7889,42.0661,185200.0
2013-11-15 11:00:00,47.02,47.19,47.02,47.09,190000.0,42.0393,42.1913,42.0393,42.1019,190000.0
2013-11-15 11:30:00,47.09,47.27,47.09,47.22,215800.0,42.1019,42.2628,42.1019,42.2181,215800.0
2013-11-15 12:00:00,47.23,47.36,47.17,47.34,395000.0,42.227,42.3433,42.1734,42.3254,395000.0
2013-11-15 12:30:00,47.33,47.36,47.22,47.26,314600.0,42.3164,42.3433,42.2181,42.2539,314600.0
2013-11-15 13:00:00,47.26,47.26,47.12,47.14,102400.0,42.2539,42.2539,42.1287,42.1466,102400.0
2013-11-15 13:30:00,47.13,47.18,47.12,47.16,264800.0,42.1376,42.1823,42.1287,42.1645,264800.0
2013-11-15 14:00:00,47.16,47.17,47.12,47.14,161400.0,42.1645,42.1734,42.1287,42.1466,161400.0
2013-11-15 14:30:00,47.14,47.14,46.96,46.97,321800.0,42.1466,42.1466,41.9856,41.9946,321800.0
2013-11-15 15:00:00,46.96,47.02,46.94,46.99,176000.0,41.9856,42.0393,41.9678,42.0125,176000.0
2013-11-15 15:30:00,46.99,47.21,46.99,47.18,870400.0,42.0125,42.2092,42.0125,42.1823,870400.0
2013-11-18 09:30:00,47.83,47.83,46.94,46.98,294000.0,42.7635,42.7635,41.9678,42.0035,294000.0
2013-11-18 10:00:00,46.98,47.02,46.7,46.74,359800.0,42.0035,42.0393,41.7532,41.7889,359800.0
2013-11-18 10:30:00,46.73,46.84,46.61,46.79,302600.0,41.78,41.8783,41.6727,41.8336,302600.0
2013-11-18 11:00:00,46.79,46.87,46.72,46.77,241200.0,41.8336,41.9052,41.7711,41.8158,241200.0
2013-11-18 11:30:00,46.77,46.81,46.74,46.77,173400.0,41.8158,41.8515,41.7889,41.8158,173400.0
2013-11-18 12:00:00,46.77,46.83,46.74,46.83,180400.0,41.8158,41.8694,41.7889,41.8694,180400.0
2013-11-18 12:30:00,46.83,46.85,46.75,46.77,106200.0,41.8694,41.8873,41.7979,41.8158,106200.0
2013-11-18 13:00:00,46.78,46.88,46.77,46.82,220000.0,41.8247,41.9141,41.8158,41.8605,220000.0
2013-11-18 13:30:00,46.83,46.92,46.8,46.88,223400.0,41.8694,41.9499,41.8426,41.9141,223400.0
2013-11-18 14:00:00,46.88,46.97,46.88,46.96,175800.0,41.9141,41.9946,41.9141,41.9856,175800.0
2013-11-18 14:30:00,46.96,46.97,46.74,46.74,168800.0,41.9856,41.9946,41.7889,41.7889,168800.0
2013-11-18 15:00:00,46.73,46.78,46.63,46.65,261600.0,41.78,41.8247,41.6906,41.7085,261600.0
2013-11-18 15:30:00,46.65,46.78,46.63,46.77,644200.0,41.7085,41.8247,41.6906,41.8158,644200.0
2013-11-19 09:30:00,46.9,47.08,46.77,46.97,429200.0,41.932,42.0929,41.8158,41.9946,429200.0
2013-11-19 10:00:00,46.99,47.07,46.9,47.03,246000.0,42.0125,42.084,41.932,42.0482,246000.0
2013-11-19 10:30:00,47.02,47.05,46.88,46.88,623400.0,42.0393,42.0661,41.9141,41.9141,623400.0
2013-11-19 11:00:00,46.88,46.91,46.82,46.85,183200.0,41.9141,41.9409,41.8605,41.8873,183200.0
2013-11-19 11:30:00,46.85,46.93,46.81,46.92,213200.0,41.8873,41.9588,41.8515,41.9499,213200.0
2013-11-19 12:00:00,46.93,47.1,46.88,47.05,237600.0,41.9588,42.1108,41.9141,42.0661,237600.0
2013-11-19 12:30:00,47.05,47.06,46.89,46.9,143000.0,42.0661,42.075,41.9231,41.932,143000.0
2013-11-19 13:00:00,46.88,46.95,46.76,46.77,240400.0,41.9141,41.9767,41.8068,41.8158,240400.0
2013-11-19 13:30:00,46.76,46.8,46.7,46.74,227200.0,41.8068,41.8426,41.7532,41.7889,227200.0
2013-11-19 14:00:00,46.73,46.79,46.55,46.6,299600.0,41.78,41.8336,41.6191,41.6638,299600.0
2013-11-19 14:30:00,46.61,46.76,46.57,46.72,184400.0,41.6727,41.8068,41.6369,41.7711,184400.0
2013-11-19 15:00:00,46.71,46.83,46.66,46.77,203200.0,41.7621,41.8694,41.7174,41.8158,203200.0
2013-11-19 15:30:00,46.78,46.8,46.68,46.71,680000.0,41.8247,41.8426,41.7353,41.7621,680000.0
2013-11-20 09:30:00,46.65,47.1,46.55,46.72,263200.0,41.7085,42.1108,41.6191,41.7711,263200.0
2013-11-20 10:00:00,46.68,47.0,46.65,46.85,116200.0,41.7353,42.0214,41.7085,41.8873,116200.0
2013-11-20 10:30:00,46.84,46.85,46.59,46.7,208400.0,41.8783,41.8873,41.6548,41.7532,208400.0
2013-11-20 11:00:00,46.72,46.88,46.66,46.88,258800.0,41.7711,41.9141,41.7174,41.9141,258800.0
2013-11-20 11:30:00,46.88,46.94,46.77,46.77,85000.0,41.9141,41.9678,41.8158,41.8158,85000.0
2013-11-20 12:00:00,46.77,46.83,46.67,46.67,81200.0,41.8158,41.8694,41.7264,41.7264,81200.0
2013-11-20 12:30:00,46.69,46.7,46.6,46.68,52800.0,41.7442,41.7532,41.6638,41.7353,52800.0
2013-11-20 13:00:00,46.68,46.77,46.67,46.7,43000.0,41.7353,41.8158,41.7264,41.7532,43000.0
2013-11-20 13:30:00,46.7,46.76,46.69,46.75,45000.0,41.7532,41.8068,41.7442,41.7979,45000.0
2013-11-20 14:00:00,46.74,46.74,46.38,46.46,154600.0,41.7889,41.7889,41.4671,41.5386,154600.0
2013-11-20 14:30:00,46.46,46.49,46.26,46.39,396400.0,41.5386,41.5654,41.3598,41.476,396400.0
2013-11-20 15:00:00,46.4,46.42,46.24,46.4,171600.0,41.485,41.5028,41.3419,41.485,171600.0
2013-11-20 15:30:00,46.4,46.52,46.35,46.48,251600.0,41.485,41.5922,41.4403,41.5565,251600.0
2013-11-21 09:30:00,46.7,46.83,46.58,46.77,315800.0,41.7532,41.8694,41.6459,41.8158,315800.0
2013-11-21 10:00:00,46.77,46.86,46.73,46.83,97400.0,41.8158,41.8962,41.78,41.8694,97400.0
2013-11-21 10:30:00,46.84,46.92,46.71,46.73,364000.0,41.8783,41.9499,41.7621,41.78,364000.0
2013-11-21 11:00:00,46.72,46.81,46.72,46.77,180000.0,41.7711,41.8515,41.7711,41.8158,180000.0
2013-11-21 11:30:00,46.77,46.81,46.68,46.73,100400.0,41.8158,41.8515,41.7353,41.78,100400.0
2013-11-21 12:00:00,46.74,46.88,46.72,46.88,79000.0,41.7889,41.9141,41.7711,41.9141,79000.0
2013-11-21 12:30:00,46.88,46.9,46.83,46.85,111600.0,41.9141,41.932,41.8694,41.8873,111600.0
2013-11-21 13:00:00,46.85,46.88,46.81,46.85,113000.0,41.8873,41.9141,41.8515,41.8873,113000.0
2013-11-21 13:30:00,46.85,46.99,46.83,46.99,152000.0,41.8873,42.0125,41.8694,42.0125,152000.0
2013-11-21 14:00:00,46.99,47.02,46.93,46.95,229000.0,42.0125,42.0393,41.9588,41.9767,229000.0
2013-11-21 14:30:00,46.95,46.99,46.9,46.94,377400.0,41.9767,42.0125,41.932,41.9678,377400.0
2013-11-21 15:00:00,46.94,46.96,46.9,46.92,445400.0,41.9678,41.9856,41.932,41.9499,445400.0
2013-11-21 15:30:00,46.91,46.92,46.85,46.87,609200.0,41.9409,41.9499,41.8873,41.9052,609200.0
2013-11-22 09:30:00,46.93,47.98,46.67,46.88,436000.0,41.9588,42.8976,41.7264,41.9141,436000.0
2013-11-22 10:00:00,46.88,46.97,46.76,46.77,114000.0,41.9141,41.9946,41.8068,41.8158,114000.0
2013-11-22 10:30:00,46.76,46.91,46.76,46.88,88600.0,41.8068,41.9409,41.8068,41.9141,88600.0
2013-11-22 11:00:00,46.88,46.94,46.81,46.85,156000.0,41.9141,41.9678,41.8515,41.8873,156000.0
2013-11-22 11:30:00,46.86,46.88,46.79,46.8,221600.0,41.8962,41.9141,41.8336,41.8426,221600.0
2013-11-22 12:00:00,46.8,46.8,46.64,46.64,173800.0,41.8426,41.8426,41.6995,41.6995,173800.0
2013-11-22 12:30:00,46.66,46.75,46.66,46.72,129600.0,41.7174,41.7979,41.7174,41.7711,129600.0
2013-11-22 13:00:00,46.73,46.76,46.61,46.62,193200.0,41.78,41.8068,41.6727,41.6817,193200.0
2013-11-22 13:30:00,46.62,46.64,46.54,46.55,130200.0,41.6817,41.6995,41.6101,41.6191,130200.0
2013-11-22 14:00:00,46.55,46.63,46.47,46.61,213400.0,41.6191,41.6906,41.5475,41.6727,213400.0
2013-11-22 14:30:00,46.62,46.66,46.59,46.6,175800.0,41.6817,41.7174,41.6548,41.6638,175800.0
2013-11-22 15:00:00,46.61,46.63,46.52,46.52,331800.0,41.6727,41.6906,41.5922,41.5922,331800.0
2013-11-22 15:30:00,46.52,46.58,46.49,46.56,622600.0,41.5922,41.6459,41.5654,41.628,622600.0
2013-11-25 09:30:00,46.65,46.8,46.22,46.32,512200.0,41.7085,41.8426,41.324,41.4134,512200.0
2013-11-25 10:00:00,46.32,46.45,46.31,46.4,207400.0,41.4134,41.5297,41.4045,41.485,207400.0
2013-11-25 10:30:00,46.4,46.51,46.36,46.46,198800.0,41.485,41.5833,41.4492,41.5386,198800.0
2013-11-25 11:00:00,46.48,46.61,46.46,46.57,161000.0,41.5565,41.6727,41.5386,41.6369,161000.0
2013-11-25 11:30:00,46.57,46.59,46.49,46.58,75200.0,41.6369,41.6548,41.5654,41.6459,75200.0
2013-11-25 12:00:00,46.57,46.6,46.44,46.47,333600.0,41.6369,41.6638,41.5207,41.5475,333600.0
2013-11-25 12:30:00,46.48,46.49,46.37,46.43,111200.0,41.5565,41.5654,41.4581,41.5118,111200.0
2013-11-25 13:00:00,46.44,46.46,46.42,46.46,116800.0,41.5207,41.5386,41.5028,41.5386,116800.0
2013-11-25 13:30:00,46.46,46.46,46.41,46.45,221800.0,41.5386,41.5386,41.4939,41.5297,221800.0
2013-11-25 14:00:00,46.45,46.5,46.35,46.37,185800.0,41.5297,41.5744,41.4403,41.4581,185800.0
2013-11-25 14:30:00,46.37,46.37,46.23,46.33,307000.0,41.4581,41.4581,41.333,41.4224,307000.0
2013-11-25 15:00:00,46.32,46.34,46.27,46.34,162600.0,41.4134,41.4313,41.3687,41.4313,162600.0
2013-11-25 15:30:00,46.34,46.37,46.27,46.31,351400.0,41.4313,41.4581,41.3687,41.4045,351400.0
2013-11-26 09:30:00,46.3,46.57,46.19,46.57,271200.0,41.3955,41.6369,41.2972,41.6369,271200.0
2013-11-26 10:00:00,46.57,46.65,46.45,46.62,260200.0,41.6369,41.7085,41.5297,41.6817,260200.0
2013-11-26 10:30:00,46.62,46.84,46.6,46.8,210600.0,41.6817,41.8783,41.6638,41.8426,210600.0
2013-11-26 11:00:00,46.81,46.95,46.76,46.88,144600.0,41.8515,41.9767,41.8068,41.9141,144600.0
2013-11-26 11:30:00,46.88,46.97,46.81,46.83,237200.0,41.9141,41.9946,41.8515,41.8694,237200.0
2013-11-26 12:00:00,46.84,46.98,46.84,46.92,183800.0,41.8783,42.0035,41.8783,41.9499,183800.0
2013-11-26 12:30:00,46.91,46.98,46.9,46.93,76000.0,41.9409,42.0035,41.932,41.9588,76000.0
2013-11-26 13:00:00,46.94,46.98,46.9,46.96,84000.0,41.9678,42.0035,41.932,41.9856,84000.0
2013-11-26 13:30:00,46.95,47.06,46.95,47.06,185400.0,41.9767,42.075,41.9767,42.075,185400.0
2013-11-26 14:00:00,47.06,47.08,47.01,47.02,101200.0,42.075,42.0929,42.0303,42.0393,101200.0
2013-11-26 14:30:00,47.01,47.07,46.99,47.02,134200.0,42.0303,42.084,42.0125,42.0393,134200.0
2013-11-26 15:00:00,47.01,47.08,46.99,47.07,153200.0,42.0303,42.0929,42.0125,42.084,153200.0
2013-11-26 15:30:00,47.06,47.07,46.98,47.02,503800.0,42.075,42.084,42.0035,42.0393,503800.0
2013-11-27 09:30:00,46.91,47.38,46.91,47.35,224800.0,41.9409,42.3611,41.9409,42.3343,224800.0
2013-11-27 10:00:00,47.35,47.45,47.3,47.44,369600.0,42.3343,42.4237,42.2896,42.4148,369600.0
2013-11-27 10:30:00,47.44,47.49,47.38,47.38,93200.0,42.4148,42.4595,42.3611,42.3611,93200.0
2013-11-27 11:00:00,47.38,47.46,47.38,47.45,187000.0,42.3611,42.4327,42.3611,42.4237,187000.0
2013-11-27 11:30:00,47.45,47.63,47.45,47.53,399600.0,42.4237,42.5847,42.4237,42.4953,399600.0
2013-11-27 12:00:00,47.53,47.56,47.49,47.52,126800.0,42.4953,42.5221,42.4595,42.4863,126800.0
2013-11-27 12:30:00,47.53,47.54,47.42,47.42,119800.0,42.4953,42.5042,42.3969,42.3969,119800.0
2013-11-27 13:00:00,47.42,47.46,47.3,47.31,101200.0,42.3969,42.4327,42.2896,42.2986,101200.0
2013-11-27 13:30:00,47.3,47.32,47.21,47.32,105600.0,42.2896,42.3075,42.2092,42.3075,105600.0
2013-11-27 14:00:00,47.32,47.37,47.17,47.19,176400.0,42.3075,42.3522,42.1734,42.1913,176400.0
2013-11-27 14:30:00,47.18,47.24,47.17,47.18,132600.0,42.1823,42.236,42.1734,42.1823,132600.0
2013-11-27 15:00:00,47.18,47.21,47.16,47.18,158800.0,42.1823,42.2092,42.1645,42.1823,158800.0
2013-11-27 15:30:00,47.18,47.22,47.12,47.21,228400.0,42.1823,42.2181,42.1287,42.2092,228400.0
2013-11-29 09:30:00,47.09,47.2,46.85,46.88,207800.0,42.1019,42.2002,41.8873,41.9141,207800.0
2013-11-29 10:00:00,46.88,46.91,46.77,46.88,148600.0,41.9141,41.9409,41.8158,41.9141,148600.0
2013-11-29 10:30:00,46.88,46.96,46.85,46.87,138400.0,41.9141,41.9856,41.8873,41.9052,138400.0
2013-11-29 11:00:00,46.88,47.03,46.86,46.98,113600.0,41.9141,42.0482,41.8962,42.0035,113600.0
2013-11-29 11:30:00,46.98,47.02,46.97,46.99,97800.0,42.0035,42.0393,41.9946,42.0125,97800.0
2013-11-29 12:00:00,46.99,47.04,46.96,47.0,214200.0,42.0125,42.0572,41.9856,42.0214,214200.0
2013-11-29 12:30:00,47.01,47.12,46.91,46.95,322400.0,42.0303,42.1287,41.9409,41.9767,322400.0
2013-12-02 09:30:00,46.57,47.1,46.57,46.77,406000.0,41.6369,42.1108,41.6369,41.8158,406000.0
2013-12-02 10:00:00,46.77,46.96,46.71,46.75,250200.0,41.8158,41.9856,41.7621,41.7979,250200.0
2013-12-02 10:30:00,46.76,46.78,46.6,46.7,131400.0,41.8068,41.8247,41.6638,41.7532,131400.0
2013-12-02 11:00:00,46.7,46.79,46.67,46.67,202400.0,41.7532,41.8336,41.7264,41.7264,202400.0
2013-12-02 11:30:00,46.68,46.76,46.66,46.74,142200.0,41.7353,41.8068,41.7174,41.7889,142200.0
2013-12-02 12:00:00,46.74,46.91,46.73,46.9,116000.0,41.7889,41.9409,41.78,41.932,116000.0
2013-12-02 12:30:00,46.9,46.91,46.78,46.82,60000.0,41.932,41.9409,41.8247,41.8605,60000.0
2013-12-02 13:00:00,46.81,46.88,46.81,46.84,113000.0,41.8515,41.9141,41.8515,41.8783,113000.0
2013-12-02 13:30:00,46.85,46.91,46.82,46.88,169400.0,41.8873,41.9409,41.8605,41.9141,169400.0
2013-12-02 14:00:00,46.87,46.88,46.76,46.79,230800.0,41.9052,41.9141,41.8068,41.8336,230800.0
2013-12-02 14:30:00,46.79,46.94,46.77,46.91,167400.0,41.8336,41.9678,41.8158,41.9409,167400.0
2013-12-02 15:00:00,46.91,47.01,46.85,46.85,183200.0,41.9409,42.0303,41.8873,41.8873,183200.0
2013-12-02 15:30:00,46.87,46.87,46.71,46.78,343400.0,41.9052,41.9052,41.7621,41.8247,343400.0
2013-12-03 09:30:00,46.71,46.95,46.52,46.95,259600.0,41.7621,41.9767,41.5922,41.9767,259600.0
2013-12-03 10:00:00,46.97,47.09,46.88,47.08,441600.0,41.9946,42.1019,41.9141,42.0929,441600.0
2013-12-03 10:30:00,47.09,47.21,47.08,47.19,93800.0,42.1019,42.2092,42.0929,42.1913,93800.0
2013-12-03 11:00:00,47.2,47.2,47.06,47.06,89000.0,42.2002,42.2002,42.075,42.075,89000.0
2013-12-03 11:30:00,47.06,47.08,46.92,46.96,131600.0,42.075,42.0929,41.9499,41.9856,131600.0
2013-12-03 12:00:00,46.94,46.98,46.88,46.9,120000.0,41.9678,42.0035,41.9141,41.932,120000.0
2013-12-03 12:30:00,46.91,46.96,46.9,46.94,56000.0,41.9409,41.9856,41.932,41.9678,56000.0
2013-12-03 13:00:00,46.93,46.94,46.78,46.84,102200.0,41.9588,41.9678,41.8247,41.8783,102200.0
2013-12-03 13:30:00,46.84,46.97,46.81,46.97,118400.0,41.8783,41.9946,41.8515,41.9946,118400.0
2013-12-03 14:00:00,46.97,47.0,46.91,47.0,96000.0,41.9946,42.0214,41.9409,42.0214,96000.0
2013-12-03 14:30:00,46.99,47.08,46.98,47.05,149200.0,42.0125,42.0929,42.0035,42.0661,149200.0
2013-12-03 15:00:00,47.05,47.06,46.89,46.91,158600.0,42.0661,42.075,41.9231,41.9409,158600.0
2013-12-03 15:30:00,46.9,47.01,46.88,46.93,1005400.0,41.932,42.0303,41.9141,41.9588,1005400.0
2013-12-04 09:30:00,46.56,46.91,46.56,46.76,267600.0,41.628,41.9409,41.628,41.8068,267600.0
2013-12-04 10:00:00,46.74,46.97,46.72,46.85,233000.0,41.7889,41.9946,41.7711,41.8873,233000.0
2013-12-04 10:30:00,46.88,46.91,46.72,46.81,110800.0,41.9141,41.9409,41.7711,41.8515,110800.0
2013-12-04 11:00:00,46.8,46.9,46.76,46.88,78800.0,41.8426,41.932,41.8068,41.9141,78800.0
2013-12-04 11:30:00,46.88,46.93,46.85,46.9,125800.0,41.9141,41.9588,41.8873,41.932,125800.0
2013-12-04 12:00:00,46.9,46.9,46.71,46.71,146800.0,41.932,41.932,41.7621,41.7621,146800.0
2013-12-04 12:30:00,46.71,46.77,46.62,46.67,115000.0,41.7621,41.8158,41.6817,41.7264,115000.0
2013-12-04 13:00:00,46.67,46.68,46.47,46.47,99800.0,41.7264,41.7353,41.5475,41.5475,99800.0
2013-12-04 13:30:00,46.47,46.52,46.33,46.52,259200.0,41.5475,41.5922,41.4224,41.5922,259200.0
2013-12-04 14:00:00,46.52,46.63,46.52,46.58,141000.0,41.5922,41.6906,41.5922,41.6459,141000.0
2013-12-04 14:30:00,46.58,46.68,46.58,46.63,109600.0,41.6459,41.7353,41.6459,41.6906,109600.0
2013-12-04 15:00:00,46.63,46.74,46.59,46.74,167200.0,41.6906,41.7889,41.6548,41.7889,167200.0
2013-12-04 15:30:00,46.74,46.86,46.67,46.68,422600.0,41.7889,41.8962,41.7264,41.7353,422600.0
2013-12-05 09:30:00,46.68,46.93,46.45,46.91,135200.0,41.7353,41.9588,41.5297,41.9409,135200.0
2013-12-05 10:00:00,46.88,47.0,46.87,47.0,83800.0,41.9141,42.0214,41.9052,42.0214,83800.0
2013-12-05 10:30:00,46.99,47.18,46.81,47.02,220200.0,42.0125,42.1823,41.8515,42.0393,220200.0
2013-12-05 11:00:00,47.02,47.09,46.95,46.96,85200.0,42.0393,42.1019,41.9767,41.9856,85200.0
2013-12-05 11:30:00,46.95,46.95,46.82,46.93,86600.0,41.9767,41.9767,41.8605,41.9588,86600.0
2013-12-05 12:00:00,46.93,47.1,46.92,47.06,56600.0,41.9588,42.1108,41.9499,42.075,56600.0
2013-12-05 12:30:00,47.06,47.15,47.04,47.08,38800.0,42.075,42.1555,42.0572,42.0929,38800.0
2013-12-05 13:00:00,47.08,47.09,46.92,46.95,71400.0,42.0929,42.1019,41.9499,41.9767,71400.0
2013-12-05 13:30:00,46.96,46.98,46.86,46.94,99600.0,41.9856,42.0035,41.8962,41.9678,99600.0
2013-12-05 14:00:00,46.94,46.96,46.85,46.92,133600.0,41.9678,41.9856,41.8873,41.9499,133600.0
2013-12-05 14:30:00,46.93,46.95,46.83,46.84,103400.0,41.9588,41.9767,41.8694,41.8783,103400.0
2013-12-05 15:00:00,46.85,46.89,46.79,46.85,90200.0,41.8873,41.9231,41.8336,41.8873,90200.0
2013-12-05 15:30:00,46.85,46.96,46.84,46.9,474600.0,41.8873,41.9856,41.8783,41.932,474600.0
2013-12-06 09:30:00,47.67,47.67,47.2,47.29,803200.0,42.6204,42.6204,42.2002,42.2807,803200.0
2013-12-06 10:00:00,47.31,47.39,47.22,47.24,459000.0,42.2986,42.3701,42.2181,42.236,459000.0
2013-12-06 10:30:00,47.27,47.27,47.14,47.2,195400.0,42.2628,42.2628,42.1466,42.2002,195400.0
2013-12-06 11:00:00,47.21,47.44,47.21,47.44,201800.0,42.2092,42.4148,42.2092,42.4148,201800.0
2013-12-06 11:30:00,47.44,47.69,47.44,47.6,693000.0,42.4148,42.6383,42.4148,42.5578,693000.0
2013-12-06 12:00:00,47.61,47.69,47.59,47.66,184000.0,42.5668,42.6383,42.5489,42.6115,184000.0
2013-12-06 12:30:00,47.67,47.72,47.62,47.63,156800.0,42.6204,42.6651,42.5757,42.5847,156800.0
2013-12-06 13:00:00,47.64,47.72,47.6,47.69,85800.0,42.5936,42.6651,42.5578,42.6383,85800.0
2013-12-06 13:30:00,47.69,47.83,47.69,47.82,275000.0,42.6383,42.7635,42.6383,42.7545,275000.0
2013-12-06 14:00:00,47.83,47.85,47.73,47.82,152400.0,42.7635,42.7814,42.6741,42.7545,152400.0
2013-12-06 14:30:00,47.83,47.9,47.77,47.89,251600.0,42.7635,42.8261,42.7098,42.8171,251600.0
2013-12-06 15:00:00,47.89,48.01,47.83,47.96,457800.0,42.8171,42.9244,42.7635,42.8797,457800.0
2013-12-06 15:30:00,47.96,48.24,47.96,48.09,1184800.0,42.8797,43.13,42.8797,42.9959,1184800.0
2013-12-09 09:30:00,48.3,48.3,47.56,47.69,533000.0,43.1837,43.1837,42.5221,42.6383,533000.0
2013-12-09 10:00:00,47.7,47.7,47.35,47.37,395200.0,42.6473,42.6473,42.3343,42.3522,395200.0
2013-12-09 10:30:00,47.35,47.37,47.26,47.33,226000.0,42.3343,42.3522,42.2539,42.3164,226000.0
2013-12-09 11:00:00,47.33,47.4,47.33,47.37,131200.0,42.3164,42.379,42.3164,42.3522,131200.0
2013-12-09 11:30:00,47.37,47.38,47.26,47.27,197600.0,42.3522,42.3611,42.2539,42.2628,197600.0
2013-12-09 12:00:00,47.27,47.27,47.03,47.04,297000.0,42.2628,42.2628,42.0482,42.0572,297000.0
2013-12-09 12:30:00,47.04,47.23,47.03,47.23,162000.0,42.0572,42.227,42.0482,42.227,162000.0
2013-12-09 13:00:00,47.23,47.36,47.22,47.3,212000.0,42.227,42.3433,42.2181,42.2896,212000.0
2013-12-09 13:30:00,47.3,47.32,47.26,47.31,251400.0,42.2896,42.3075,42.2539,42.2986,251400.0
2013-12-09 14:00:00,47.3,47.34,47.29,47.32,165600.0,42.2896,42.3254,42.2807,42.3075,165600.0
2013-12-09 14:30:00,47.32,47.4,47.32,47.33,191000.0,42.3075,42.379,42.3075,42.3164,191000.0
2013-12-09 15:00:00,47.33,47.4,47.3,47.35,277600.0,42.3164,42.379,42.2896,42.3343,277600.0
2013-12-09 15:30:00,47.35,47.4,47.33,47.4,516400.0,42.3343,42.379,42.3164,42.379,516400.0
2013-12-10 09:30:00,47.19,47.56,47.17,47.35,242000.0,42.1913,42.5221,42.1734,42.3343,242000.0
2013-12-10 10:00:00,47.38,47.55,47.29,47.45,262800.0,42.3611,42.5131,42.2807,42.4237,262800.0
2013-12-10 10:30:00,47.46,47.6,47.46,47.58,156400.0,42.4327,42.5578,42.4327,42.54,156400.0
2013-12-10 11:00:00,47.58,47.65,47.57,47.57,248000.0,42.54,42.6025,42.531,42.531,248000.0
2013-12-10 11:30:00,47.57,47.58,47.31,47.34,188000.0,42.531,42.54,42.2986,42.3254,188000.0
2013-12-10 12:00:00,47.33,47.51,47.29,47.49,101000.0,42.3164,42.4774,42.2807,42.4595,101000.0
2013-12-10 12:30:00,47.48,47.53,47.43,47.52,79000.0,42.4506,42.4953,42.4059,42.4863,79000.0
2013-12-10 13:00:00,47.52,47.52,47.35,47.39,101000.0,42.4863,42.4863,42.3343,42.3701,101000.0
2013-12-10 13:30:00,47.42,47.47,47.36,47.39,84600.0,42.3969,42.4416,42.3433,42.3701,84600.0
2013-12-10 14:00:00,47.38,47.49,47.37,47.44,104600.0,42.3611,42.4595,42.3522,42.4148,104600.0
2013-12-10 14:30:00,47.44,47.47,47.38,47.45,84800.0,42.4148,42.4416,42.3611,42.4237,84800.0
2013-12-10 15:00:00,47.45,47.49,47.4,47.41,160000.0,42.4237,42.4595,42.379,42.388,160000.0
2013-12-10 15:30:00,47.41,47.43,47.34,47.35,521600.0,42.388,42.4059,42.3254,42.3343,521600.0
2013-12-11 09:30:00,47.54,47.6,47.15,47.24,328800.0,42.5042,42.5578,42.1555,42.236,328800.0
2013-12-11 10:00:00,47.24,47.27,47.02,47.04,147600.0,42.236,42.2628,42.0393,42.0572,147600.0
2013-12-11 10:30:00,47.04,47.24,47.02,47.07,129600.0,42.0572,42.236,42.0393,42.084,129600.0
2013-12-11 11:00:00,47.06,47.11,46.89,46.96,115400.0,42.075,42.1197,41.9231,41.9856,115400.0
2013-12-11 11:30:00,46.94,46.95,46.84,46.95,101800.0,41.9678,41.9767,41.8783,41.9767,101800.0
2013-12-11 12:00:00,46.95,46.95,46.83,46.89,193400.0,41.9767,41.9767,41.8694,41.9231,193400.0
2013-12-11 12:30:00,46.88,46.95,46.85,46.9,62400.0,41.9141,41.9767,41.8873,41.932,62400.0
2013-12-11 13:00:00,46.91,47.02,46.91,46.92,58200.0,41.9409,42.0393,41.9409,41.9499,58200.0
2013-12-11 13:30:00,46.94,47.01,46.92,46.99,82400.0,41.9678,42.0303,41.9499,42.0125,82400.0
2013-12-11 14:00:00,47.0,47.0,46.76,46.78,112800.0,42.0214,42.0214,41.8068,41.8247,112800.0
2013-12-11 14:30:00,46.78,46.84,46.65,46.67,151400.0,41.8247,41.8783,41.7085,41.7264,151400.0
2013-12-11 15:00:00,46.68,46.81,46.67,46.76,166600.0,41.7353,41.8515,41.7264,41.8068,166600.0
2013-12-11 15:30:00,46.76,46.8,46.58,46.74,474200.0,41.8068,41.8426,41.6459,41.7889,474200.0
2013-12-12 09:30:00,46.51,46.73,46.3,46.46,347800.0,41.5833,41.78,41.3955,41.5386,347800.0
2013-12-12 10:00:00,46.45,46.56,46.34,46.5,231600.0,41.5297,41.628,41.4313,41.5744,231600.0
2013-12-12 10:30:00,46.5,46.7,46.49,46.67,295600.0,41.5744,41.7532,41.5654,41.7264,295600.0
2013-12-12 11:00:00,46.69,46.79,46.59,46.65,177000.0,41.7442,41.8336,41.6548,41.7085,177000.0
2013-12-12 11:30:00,46.65,46.8,46.63,46.72,113200.0,41.7085,41.8426,41.6906,41.7711,113200.0
2013-12-12 12:00:00,46.7,46.71,46.52,46.61,95800.0,41.7532,41.7621,41.5922,41.6727,95800.0
2013-12-12 12:30:00,46.61,46.7,46.55,46.67,101600.0,41.6727,41.7532,41.6191,41.7264,101600.0
2013-12-12 13:00:00,46.67,46.81,46.67,46.79,108800.0,41.7264,41.8515,41.7264,41.8336,108800.0
2013-12-12 13:30:00,46.79,46.86,46.77,46.82,157800.0,41.8336,41.8962,41.8158,41.8605,157800.0
2013-12-12 14:00:00,46.81,46.92,46.81,46.81,112000.0,41.8515,41.9499,41.8515,41.8515,112000.0
2013-12-12 14:30:00,46.82,46.89,46.77,46.87,84800.0,41.8605,41.9231,41.8158,41.9052,84800.0
2013-12-12 15:00:00,46.87,46.87,46.72,46.79,145400.0,41.9052,41.9052,41.7711,41.8336,145400.0
2013-12-12 15:30:00,46.79,46.84,46.57,46.63,421600.0,41.8336,41.8783,41.6369,41.6906,421600.0
2013-12-13 09:30:00,47.31,47.35,46.63,46.83,423000.0,42.2986,42.3343,41.6906,41.8694,423000.0
2013-12-13 10:00:00,46.83,46.92,46.67,46.71,170800.0,41.8694,41.9499,41.7264,41.7621,170800.0
2013-12-13 10:30:00,46.71,46.85,46.71,46.79,117600.0,41.7621,41.8873,41.7621,41.8336,117600.0
2013-12-13 11:00:00,46.8,46.81,46.65,46.68,162400.0,41.8426,41.8515,41.7085,41.7353,162400.0
2013-12-13 11:30:00,46.67,46.7,46.62,46.67,163200.0,41.7264,41.7532,41.6817,41.7264,163200.0
2013-12-13 12:00:00,46.67,46.77,46.59,46.77,163600.0,41.7264,41.8158,41.6548,41.8158,163600.0
2013-12-13 12:30:00,46.78,46.88,46.77,46.84,136800.0,41.8247,41.9141,41.8158,41.8783,136800.0
2013-12-13 13:00:00,46.85,46.86,46.72,46.74,187400.0,41.8873,41.8962,41.7711,41.7889,187400.0
2013-12-13 13:30:00,46.74,46.76,46.66,46.67,131400.0,41.7889,41.8068,41.7174,41.7264,131400.0
2013-12-13 14:00:00,46.68,46.69,46.58,46.6,538800.0,41.7353,41.7442,41.6459,41.6638,538800.0
2013-12-13 14:30:00,46.6,46.68,46.59,46.6,404400.0,41.6638,41.7353,41.6548,41.6638,404400.0
2013-12-13 15:00:00,46.6,46.87,46.6,46.85,289000.0,41.6638,41.9052,41.6638,41.8873,289000.0
2013-12-13 15:30:00,46.85,46.9,46.74,46.77,408800.0,41.8873,41.932,41.7889,41.8158,408800.0
2013-12-16 09:30:00,46.83,47.03,46.62,46.73,623600.0,41.8694,42.0482,41.6817,41.78,623600.0
2013-12-16 10:00:00,46.74,46.92,46.71,46.85,235000.0,41.7889,41.9499,41.7621,41.8873,235000.0
2013-12-16 10:30:00,46.85,46.85,46.67,46.71,235000.0,41.8873,41.8873,41.7264,41.7621,235000.0
2013-12-16 11:00:00,46.71,46.89,46.67,46.88,195000.0,41.7621,41.9231,41.7264,41.9141,195000.0
2013-12-16 11:30:00,46.85,46.88,46.73,46.75,247000.0,41.8873,41.9141,41.78,41.7979,247000.0
2013-12-16 12:00:00,46.76,46.86,46.71,46.83,123800.0,41.8068,41.8962,41.7621,41.8694,123800.0
2013-12-16 12:30:00,46.85,46.99,46.84,46.97,140000.0,41.8873,42.0125,41.8783,41.9946,140000.0
2013-12-16 13:00:00,46.97,47.05,46.94,47.02,183800.0,41.9946,42.0661,41.9678,42.0393,183800.0
2013-12-16 13:30:00,47.02,47.15,46.98,47.13,100400.0,42.0393,42.1555,42.0035,42.1376,100400.0
2013-12-16 14:00:00,47.13,47.22,47.08,47.09,167000.0,42.1376,42.2181,42.0929,42.1019,167000.0
2013-12-16 14:30:00,47.09,47.13,46.98,47.13,191200.0,42.1019,42.1376,42.0035,42.1376,191200.0
2013-12-16 15:00:00,47.12,47.19,47.07,47.1,150800.0,42.1287,42.1913,42.084,42.1108,150800.0
2013-12-16 15:30:00,47.09,47.16,47.05,47.16,469200.0,42.1019,42.1645,42.0661,42.1645,469200.0
2013-12-17 09:30:00,47.0,47.35,46.91,47.04,285600.0,42.0214,42.3343,41.9409,42.0572,285600.0
2013-12-17 10:00:00,47.02,47.09,46.99,47.07,206400.0,42.0393,42.1019,42.0125,42.084,206400.0
2013-12-17 10:30:00,47.06,47.13,46.98,47.02,182400.0,42.075,42.1376,42.0035,42.0393,182400.0
2013-12-17 11:00:00,47.01,47.08,46.95,46.98,140000.0,42.0303,42.0929,41.9767,42.0035,140000.0
2013-12-17 11:30:00,46.98,47.02,46.95,46.95,209000.0,42.0035,42.0393,41.9767,41.9767,209000.0
2013-12-17 12:00:00,46.96,47.12,46.95,47.08,107000.0,41.9856,42.1287,41.9767,42.0929,107000.0
2013-12-17 12:30:00,47.08,47.19,47.07,47.14,90000.0,42.0929,42.1913,42.084,42.1466,90000.0
2013-12-17 13:00:00,47.14,47.24,47.12,47.2,108400.0,42.1466,42.236,42.1287,42.2002,108400.0
2013-12-17 13:30:00,47.21,47.25,47.17,47.22,81200.0,42.2092,42.2449,42.1734,42.2181,81200.0
2013-12-17 14:00:00,47.21,47.37,47.21,47.31,121800.0,42.2092,42.3522,42.2092,42.2986,121800.0
2013-12-17 14:30:00,47.32,47.32,47.2,47.24,131400.0,42.3075,42.3075,42.2002,42.236,131400.0
2013-12-17 15:00:00,47.24,47.24,47.17,47.17,179000.0,42.236,42.236,42.1734,42.1734,179000.0
2013-12-17 15:30:00,47.17,47.21,47.09,47.1,432800.0,42.1734,42.2092,42.1019,42.1108,432800.0
2013-12-18 09:30:00,47.33,47.53,47.1,47.27,325400.0,42.3164,42.4953,42.1108,42.2628,325400.0
2013-12-18 10:00:00,47.27,47.38,47.16,47.36,216600.0,42.2628,42.3611,42.1645,42.3433,216600.0
2013-12-18 10:30:00,47.38,47.49,47.33,47.48,132400.0,42.3611,42.4595,42.3164,42.4506,132400.0
2013-12-18 11:00:00,47.47,47.56,47.44,47.48,119800.0,42.4416,42.5221,42.4148,42.4506,119800.0
2013-12-18 11:30:00,47.48,47.51,47.37,47.4,187000.0,42.4506,42.4774,42.3522,42.379,187000.0
2013-12-18 12:00:00,47.4,47.43,47.38,47.4,112200.0,42.379,42.4059,42.3611,42.379,112200.0
2013-12-18 12:30:00,47.41,47.42,47.35,47.35,177600.0,42.388,42.3969,42.3343,42.3343,177600.0
2013-12-18 13:00:00,47.35,47.35,47.16,47.21,199800.0,42.3343,42.3343,42.1645,42.2092,199800.0
2013-12-18 13:30:00,47.22,47.27,47.13,47.26,165600.0,42.2181,42.2628,42.1376,42.2539,165600.0
2013-12-18 14:00:00,47.23,47.81,46.89,47.67,473800.0,42.227,42.7456,41.9231,42.6204,473800.0
2013-12-18 14:30:00,47.67,47.92,47.65,47.86,353600.0,42.6204,42.8439,42.6025,42.7903,353600.0
2013-12-18 15:00:00,47.88,48.13,47.84,48.04,363800.0,42.8082,43.0317,42.7724,42.9512,363800.0
2013-12-18 15:30:00,48.04,48.31,48.01,48.29,967600.0,42.9512,43.1926,42.9244,43.1748,967600.0
2013-12-19 09:30:00,48.71,48.94,48.44,48.49,595400.0,43.5503,43.7559,43.3089,43.3536,595400.0
2013-12-19 10:00:00,48.47,48.52,48.21,48.4,355400.0,43.3357,43.3804,43.1032,43.2731,355400.0
2013-12-19 10:30:00,48.4,48.52,48.27,48.3,334000.0,43.2731,43.3804,43.1569,43.1837,334000.0
2013-12-19 11:00:00,48.3,48.31,48.21,48.23,269600.0,43.1837,43.1926,43.1032,43.1211,269600.0
2013-12-19 11:30:00,48.24,48.4,48.22,48.35,161600.0,43.13,43.2731,43.1122,43.2284,161600.0
2013-12-19 12:00:00,48.35,48.38,48.24,48.37,177800.0,43.2284,43.2552,43.13,43.2463,177800.0
2013-12-19 12:30:00,48.37,48.52,48.37,48.52,200800.0,43.2463,43.3804,43.2463,43.3804,200800.0
2013-12-19 13:00:00,48.52,48.6,48.52,48.57,160400.0,43.3804,43.4519,43.3804,43.4251,160400.0
2013-12-19 13:30:00,48.57,48.63,48.56,48.6,157600.0,43.4251,43.4787,43.4162,43.4519,157600.0
2013-12-19 14:00:00,48.6,48.65,48.52,48.54,214200.0,43.4519,43.4966,43.3804,43.3983,214200.0
2013-12-19 14:30:00,48.54,48.7,48.49,48.69,259400.0,43.3983,43.5413,43.3536,43.5324,259400.0
2013-12-19 15:00:00,48.69,48.69,48.47,48.49,223800.0,43.5324,43.5324,43.3357,43.3536,223800.0
2013-12-19 15:30:00,48.48,48.58,48.46,48.52,510600.0,43.3446,43.434,43.3267,43.3804,510600.0
2013-12-20 09:30:00,48.9,49.0,48.46,48.47,1287200.0,43.7201,43.8095,43.3267,43.3357,1287200.0
2013-12-20 10:00:00,48.52,48.75,48.35,48.59,450200.0,43.3804,43.586,43.2284,43.443,450200.0
2013-12-20 10:30:00,48.58,48.69,48.55,48.6,141400.0,43.434,43.5324,43.4072,43.4519,141400.0
2013-12-20 11:00:00,48.61,48.81,48.59,48.79,129000.0,43.4609,43.6397,43.443,43.6218,129000.0
2013-12-20 11:30:00,48.8,48.99,48.8,48.94,128800.0,43.6307,43.8006,43.6307,43.7559,128800.0
2013-12-20 12:00:00,48.93,48.94,48.84,48.87,102400.0,43.747,43.7559,43.6665,43.6933,102400.0
2013-12-20 12:30:00,48.89,49.0,48.85,48.98,94400.0,43.7112,43.8095,43.6754,43.7917,94400.0
2013-12-20 13:00:00,48.97,49.0,48.93,48.99,287200.0,43.7827,43.8095,43.747,43.8006,287200.0
2013-12-20 13:30:00,48.99,49.05,48.97,49.02,333400.0,43.8006,43.8542,43.7827,43.8274,333400.0
2013-12-20 14:00:00,49.04,49.06,48.99,49.0,179400.0,43.8453,43.8632,43.8006,43.8095,179400.0
2013-12-20 14:30:00,49.02,49.08,48.99,48.99,201800.0,43.8274,43.8811,43.8006,43.8006,201800.0
2013-12-20 15:00:00,48.99,49.0,48.87,48.94,189400.0,43.8006,43.8095,43.6933,43.7559,189400.0
2013-12-20 15:30:00,48.95,49.31,48.88,49.09,1078600.0,43.7648,44.0867,43.7023,43.89,1078600.0
2013-12-23 09:30:00,49.31,49.32,48.61,48.84,319400.0,44.0867,44.0956,43.4609,43.6665,319400.0
2013-12-23 10:00:00,48.76,49.07,48.76,49.0,144600.0,43.595,43.8721,43.595,43.8095,144600.0
2013-12-23 10:30:00,49.05,49.16,48.89,49.15,135000.0,43.8542,43.9526,43.7112,43.9437,135000.0
2013-12-23 11:00:00,49.15,49.23,49.02,49.22,119800.0,43.9437,44.0152,43.8274,44.0062,119800.0
2013-12-23 11:30:00,49.23,49.23,49.07,49.12,111400.0,44.0152,44.0152,43.8721,43.9168,111400.0
2013-12-23 12:00:00,49.12,49.15,49.08,49.1,58800.0,43.9168,43.9437,43.8811,43.899,58800.0
2013-12-23 12:30:00,49.1,49.11,48.98,48.98,76600.0,43.899,43.9079,43.7917,43.7917,76600.0
2013-12-23 13:00:00,48.99,49.1,48.96,49.1,82800.0,43.8006,43.899,43.7738,43.899,82800.0
2013-12-23 13:30:00,49.1,49.14,48.99,49.08,129600.0,43.899,43.9347,43.8006,43.8811,129600.0
2013-12-23 14:00:00,49.08,49.2,49.02,49.1,146200.0,43.8811,43.9884,43.8274,43.899,146200.0
2013-12-23 14:30:00,49.1,49.17,49.09,49.14,98600.0,43.899,43.9615,43.89,43.9347,98600.0
2013-12-23 15:00:00,49.15,49.23,49.12,49.23,148600.0,43.9437,44.0152,43.9168,44.0152,148600.0
2013-12-23 15:30:00,49.23,49.33,49.16,49.32,415400.0,44.0152,44.1046,43.9526,44.0956,415400.0
2013-12-24 09:30:00,49.32,49.37,49.02,49.22,156000.0,44.0956,44.1404,43.8274,44.0062,156000.0
2013-12-24 10:00:00,49.24,49.26,49.02,49.2,167600.0,44.0241,44.042,43.8274,43.9884,167600.0
2013-12-24 10:30:00,49.2,49.31,49.17,49.31,72000.0,43.9884,44.0867,43.9615,44.0867,72000.0
2013-12-24 11:00:00,49.31,49.45,49.26,49.44,103600.0,44.0867,44.2119,44.042,44.2029,103600.0
2013-12-24 11:30:00,49.45,49.47,49.22,49.25,94800.0,44.2119,44.2298,44.0062,44.0331,94800.0
2013-12-24 12:00:00,49.27,49.38,49.24,49.29,119000.0,44.0509,44.1493,44.0241,44.0688,119000.0
2013-12-24 12:30:00,49.27,49.44,49.26,49.4,185400.0,44.0509,44.2029,44.042,44.1672,185400.0
2013-12-26 09:30:00,49.31,49.47,49.08,49.2,214200.0,44.0867,44.2298,43.8811,43.9884,214200.0
2013-12-26 10:00:00,49.17,49.48,49.17,49.47,135200.0,43.9615,44.2387,43.9615,44.2298,135200.0
2013-12-26 10:30:00,49.48,49.49,49.35,49.43,128800.0,44.2387,44.2476,44.1225,44.194,128800.0
2013-12-26 11:00:00,49.45,49.5,49.43,49.47,72000.0,44.2119,44.2566,44.194,44.2298,72000.0
2013-12-26 11:30:00,49.47,49.55,49.42,49.49,77200.0,44.2298,44.3013,44.1851,44.2476,77200.0
2013-12-26 12:00:00,49.49,49.52,49.45,49.48,54000.0,44.2476,44.2745,44.2119,44.2387,54000.0
2013-12-26 12:30:00,49.49,49.62,49.49,49.56,65400.0,44.2476,44.3639,44.2476,44.3102,65400.0
2013-12-26 13:00:00,49.56,49.67,49.53,49.66,85600.0,44.3102,44.4086,44.2834,44.3996,85600.0
2013-12-26 13:30:00,49.65,49.71,49.58,49.71,58600.0,44.3907,44.4443,44.3281,44.4443,58600.0
2013-12-26 14:00:00,49.7,49.71,49.62,49.69,105000.0,44.4354,44.4443,44.3639,44.4265,105000.0
2013-12-26 14:30:00,49.7,49.76,49.64,49.74,124000.0,44.4354,44.489,44.3818,44.4712,124000.0
2013-12-26 15:00:00,49.74,49.79,49.71,49.79,110400.0,44.4712,44.5159,44.4443,44.5159,110400.0
2013-12-26 15:30:00,49.79,49.82,49.7,49.72,373200.0,44.5159,44.5427,44.4354,44.4533,373200.0
2013-12-27 09:30:00,49.76,49.8,49.41,49.65,184000.0,44.489,44.5248,44.1761,44.3907,184000.0
2013-12-27 10:00:00,49.6,49.8,49.6,49.75,129600.0,44.346,44.5248,44.346,44.4801,129600.0
2013-12-27 10:30:00,49.74,49.75,49.54,49.54,77400.0,44.4712,44.4801,44.2923,44.2923,77400.0
2013-12-27 11:00:00,49.54,49.76,49.53,49.7,132800.0,44.2923,44.489,44.2834,44.4354,132800.0
2013-12-27 11:30:00,49.74,49.8,49.66,49.7,42600.0,44.4712,44.5248,44.3996,44.4354,42600.0
2013-12-27 12:00:00,49.69,49.72,49.63,49.65,103200.0,44.4265,44.4533,44.3728,44.3907,103200.0
2013-12-27 12:30:00,49.66,49.67,49.57,49.61,211200.0,44.3996,44.4086,44.3192,44.3549,211200.0
2013-12-27 13:00:00,49.61,49.66,49.56,49.59,200200.0,44.3549,44.3996,44.3102,44.337,200200.0
2013-12-27 13:30:00,49.59,49.6,49.47,49.49,84600.0,44.337,44.346,44.2298,44.2476,84600.0
2013-12-27 14:00:00,49.48,49.52,49.43,49.52,90400.0,44.2387,44.2745,44.194,44.2745,90400.0
2013-12-27 14:30:00,49.5,49.54,49.47,49.49,70000.0,44.2566,44.2923,44.2298,44.2476,70000.0
2013-12-27 15:00:00,49.49,49.57,49.48,49.55,85400.0,44.2476,44.3192,44.2387,44.3013,85400.0
2013-12-27 15:30:00,49.56,49.58,49.52,49.58,250800.0,44.3102,44.3281,44.2745,44.3281,250800.0
2013-12-30 09:30:00,49.82,49.92,49.29,49.77,365400.0,44.5427,44.6321,44.0688,44.498,365400.0
2013-12-30 10:00:00,49.77,49.86,49.68,49.79,246600.0,44.498,44.5784,44.4175,44.5159,246600.0
2013-12-30 10:30:00,49.8,49.93,49.74,49.9,249200.0,44.5248,44.641,44.4712,44.6142,249200.0
2013-12-30 11:00:00,49.88,50.12,49.85,50.02,198600.0,44.5963,44.8109,44.5695,44.7215,198600.0
2013-12-30 11:30:00,50.04,50.1,49.96,50.09,137000.0,44.7394,44.793,44.6679,44.7841,137000.0
2013-12-30 12:00:00,50.09,50.12,50.05,50.08,87800.0,44.7841,44.8109,44.7483,44.7751,87800.0
2013-12-30 12:30:00,50.1,50.13,50.07,50.1,103200.0,44.793,44.8198,44.7662,44.793,103200.0
2013-12-30 13:00:00,50.1,50.13,50.09,50.12,129800.0,44.793,44.8198,44.7841,44.8109,129800.0
2013-12-30 13:30:00,50.12,50.13,50.03,50.06,78600.0,44.8109,44.8198,44.7304,44.7573,78600.0
2013-12-30 14:00:00,50.05,50.09,50.02,50.05,96000.0,44.7483,44.7841,44.7215,44.7483,96000.0
2013-12-30 14:30:00,50.05,50.1,50.02,50.09,89000.0,44.7483,44.793,44.7215,44.7841,89000.0
2013-12-30 15:00:00,50.09,50.13,50.08,50.09,137600.0,44.7841,44.8198,44.7751,44.7841,137600.0
2013-12-30 15:30:00,50.09,50.11,50.03,50.05,307600.0,44.7841,44.802,44.7304,44.7483,307600.0
2013-12-31 09:30:00,50.19,50.29,49.81,50.25,311400.0,44.8735,44.9629,44.5337,44.9271,311400.0
2013-12-31 10:00:00,50.25,50.47,50.12,50.19,267000.0,44.9271,45.1238,44.8109,44.8735,267000.0
2013-12-31 10:30:00,50.2,50.21,50.11,50.21,99800.0,44.8824,44.8914,44.802,44.8914,99800.0
2013-12-31 11:00:00,50.23,50.38,50.23,50.38,61400.0,44.9093,45.0434,44.9093,45.0434,61400.0
2013-12-31 11:30:00,50.38,50.38,50.26,50.29,52800.0,45.0434,45.0434,44.9361,44.9629,52800.0
2013-12-31 12:00:00,50.3,50.3,50.18,50.23,82600.0,44.9718,44.9718,44.8645,44.9093,82600.0
2013-12-31 12:30:00,50.23,50.32,50.22,50.3,51400.0,44.9093,44.9897,44.9003,44.9718,51400.0
2013-12-31 13:00:00,50.31,50.35,50.29,50.33,46400.0,44.9808,45.0165,44.9629,44.9987,46400.0
2013-12-31 13:30:00,50.34,50.37,50.33,50.35,64000.0,45.0076,45.0344,44.9987,45.0165,64000.0
2013-12-31 14:00:00,50.35,50.37,50.27,50.29,90000.0,45.0165,45.0344,44.945,44.9629,90000.0
2013-12-31 14:30:00,50.28,50.3,50.23,50.27,84200.0,44.954,44.9718,44.9093,44.945,84200.0
2013-12-31 15:00:00,50.27,50.37,50.24,50.37,97400.0,44.945,45.0344,44.9182,45.0344,97400.0
2013-12-31 15:30:00,50.37,50.57,50.37,50.49,495000.0,45.0344,45.2132,45.0344,45.1417,495000.0
2014-01-02 09:30:00,50.13,50.38,49.44,49.52,2047200.0,44.8198,45.0434,44.2029,44.2745,2047200.0
2014-01-02 10:00:00,49.5,49.56,49.35,49.42,381800.0,44.2566,44.3102,44.1225,44.1851,381800.0
2014-01-02 10:30:00,49.4,49.49,49.29,49.33,299800.0,44.1672,44.2476,44.0688,44.1046,299800.0
2014-01-02 11:00:00,49.33,49.38,49.3,49.34,294800.0,44.1046,44.1493,44.0778,44.1135,294800.0
2014-01-02 11:30:00,49.33,49.39,49.3,49.33,131200.0,44.1046,44.1582,44.0778,44.1046,131200.0
2014-01-02 12:00:00,49.32,49.38,49.3,49.35,440400.0,44.0956,44.1493,44.0778,44.1225,440400.0
2014-01-02 12:30:00,49.35,49.5,49.32,49.49,442600.0,44.1225,44.2566,44.0956,44.2476,442600.0
2014-01-02 13:00:00,49.5,49.5,49.33,49.33,124200.0,44.2566,44.2566,44.1046,44.1046,124200.0
2014-01-02 13:30:00,49.33,49.37,49.28,49.33,189800.0,44.1046,44.1404,44.0599,44.1046,189800.0
2014-01-02 14:00:00,49.33,49.42,49.22,49.24,232600.0,44.1046,44.1851,44.0062,44.0241,232600.0
2014-01-02 14:30:00,49.24,49.34,49.23,49.28,244800.0,44.0241,44.1135,44.0152,44.0599,244800.0
2014-01-02 15:00:00,49.27,49.47,49.27,49.42,468400.0,44.0509,44.2298,44.0509,44.1851,468400.0
2014-01-02 15:30:00,49.41,49.48,49.36,49.42,631600.0,44.1761,44.2387,44.1314,44.1851,631600.0
2014-01-03 09:30:00,49.44,49.91,49.41,49.78,426200.0,44.2029,44.6232,44.1761,44.5069,426200.0
2014-01-03 10:00:00,49.8,49.92,49.77,49.9,242200.0,44.5248,44.6321,44.498,44.6142,242200.0
2014-01-03 10:30:00,49.9,49.92,49.65,49.71,247400.0,44.6142,44.6321,44.3907,44.4443,247400.0
2014-01-03 11:00:00,49.73,49.74,49.38,49.4,218000.0,44.4622,44.4712,44.1493,44.1672,218000.0
2014-01-03 11:30:00,49.39,49.4,49.2,49.21,206400.0,44.1582,44.1672,43.9884,43.9973,206400.0
2014-01-03 12:00:00,49.24,49.26,49.12,49.17,219400.0,44.0241,44.042,43.9168,43.9615,219400.0
2014-01-03 12:30:00,49.17,49.17,49.11,49.13,221000.0,43.9615,43.9615,43.9079,43.9258,221000.0
2014-01-03 13:00:00,49.13,49.26,49.1,49.23,198400.0,43.9258,44.042,43.899,44.0152,198400.0
2014-01-03 13:30:00,49.22,49.33,49.17,49.29,155000.0,44.0062,44.1046,43.9615,44.0688,155000.0
2014-01-03 14:00:00,49.29,49.31,49.21,49.22,176800.0,44.0688,44.0867,43.9973,44.0062,176800.0
2014-01-03 14:30:00,49.23,49.31,49.16,49.26,243400.0,44.0152,44.0867,43.9526,44.042,243400.0
2014-01-03 15:00:00,49.26,49.31,49.23,49.29,327800.0,44.042,44.0867,44.0152,44.0688,327800.0
2014-01-03 15:30:00,49.29,49.3,49.13,49.16,698800.0,44.0688,44.0778,43.9258,43.9526,698800.0
2014-01-06 09:30:00,49.31,49.58,48.74,48.85,784400.0,44.0867,44.3281,43.5771,43.6754,784400.0
2014-01-06 10:00:00,48.88,48.88,48.63,48.68,650800.0,43.7023,43.7023,43.4787,43.5234,650800.0
2014-01-06 10:30:00,48.68,48.91,48.68,48.83,884000.0,43.5234,43.7291,43.5234,43.6576,884000.0
2014-01-06 11:00:00,48.82,48.83,48.65,48.76,382000.0,43.6486,43.6576,43.4966,43.595,382000.0
2014-01-06 11:30:00,48.76,48.83,48.71,48.71,366200.0,43.595,43.6576,43.5503,43.5503,366200.0
2014-01-06 12:00:00,48.71,48.78,48.69,48.71,189000.0,43.5503,43.6128,43.5324,43.5503,189000.0
2014-01-06 12:30:00,48.71,48.76,48.66,48.7,132200.0,43.5503,43.595,43.5056,43.5413,132200.0
2014-01-06 13:00:00,48.69,48.73,48.64,48.67,181600.0,43.5324,43.5681,43.4877,43.5145,181600.0
2014-01-06 13:30:00,48.67,48.86,48.66,48.84,451600.0,43.5145,43.6844,43.5056,43.6665,451600.0
2014-01-06 14:00:00,48.84,49.03,48.77,49.01,209400.0,43.6665,43.8364,43.6039,43.8185,209400.0
2014-01-06 14:30:00,49.02,49.16,49.02,49.13,209600.0,43.8274,43.9526,43.8274,43.9258,209600.0
2014-01-06 15:00:00,49.13,49.2,48.99,49.19,243400.0,43.9258,43.9884,43.8006,43.9794,243400.0
2014-01-06 15:30:00,49.19,49.19,48.92,48.93,708800.0,43.9794,43.9794,43.738,43.747,708800.0
2014-01-07 09:30:00,49.28,49.56,49.07,49.45,365200.0,44.0599,44.3102,43.8721,44.2119,365200.0
2014-01-07 10:00:00,49.46,49.61,49.44,49.61,271800.0,44.2208,44.3549,44.2029,44.3549,271800.0
2014-01-07 10:30:00,49.61,49.75,49.6,49.71,185400.0,44.3549,44.4801,44.346,44.4443,185400.0
2014-01-07 11:00:00,49.71,49.73,49.66,49.66,117200.0,44.4443,44.4622,44.3996,44.3996,117200.0
2014-01-07 11:30:00,49.66,49.69,49.5,49.53,197800.0,44.3996,44.4265,44.2566,44.2834,197800.0
2014-01-07 12:00:00,49.52,49.6,49.52,49.59,123200.0,44.2745,44.346,44.2745,44.337,123200.0
2014-01-07 12:30:00,49.6,49.65,49.6,49.64,147000.0,44.346,44.3907,44.346,44.3818,147000.0
2014-01-07 13:00:00,49.64,49.65,49.6,49.63,139200.0,44.3818,44.3907,44.346,44.3728,139200.0
2014-01-07 13:30:00,49.63,49.63,49.49,49.51,235000.0,44.3728,44.3728,44.2476,44.2655,235000.0
2014-01-07 14:00:00,49.51,49.62,49.48,49.6,235000.0,44.2655,44.3639,44.2387,44.346,235000.0
2014-01-07 14:30:00,49.6,49.7,49.59,49.67,274200.0,44.346,44.4354,44.337,44.4086,274200.0
2014-01-07 15:00:00,49.68,49.7,49.6,49.6,272600.0,44.4175,44.4354,44.346,44.346,272600.0
2014-01-07 15:30:00,49.6,49.63,49.52,49.56,733800.0,44.346,44.3728,44.2745,44.3102,733800.0
2014-01-08 09:30:00,49.56,50.08,49.31,49.58,300600.0,44.3102,44.7751,44.0867,44.3281,300600.0
2014-01-08 10:00:00,49.58,49.77,49.5,49.68,321400.0,44.3281,44.498,44.2566,44.4175,321400.0
2014-01-08 10:30:00,49.69,49.72,49.56,49.58,310000.0,44.4265,44.4533,44.3102,44.3281,310000.0
2014-01-08 11:00:00,49.57,49.64,49.44,49.63,204200.0,44.3192,44.3818,44.2029,44.3728,204200.0
2014-01-08 11:30:00,49.62,49.69,49.6,49.69,354000.0,44.3639,44.4265,44.346,44.4265,354000.0
2014-01-08 12:00:00,49.67,49.73,49.56,49.56,162400.0,44.4086,44.4622,44.3102,44.3102,162400.0
2014-01-08 12:30:00,49.57,49.7,49.57,49.67,141400.0,44.3192,44.4354,44.3192,44.4086,141400.0
2014-01-08 13:00:00,49.67,49.69,49.58,49.68,187200.0,44.4086,44.4265,44.3281,44.4175,187200.0
2014-01-08 13:30:00,49.68,49.7,49.6,49.67,163600.0,44.4175,44.4354,44.346,44.4086,163600.0
2014-01-08 14:00:00,49.66,49.67,49.51,49.57,189200.0,44.3996,44.4086,44.2655,44.3192,189200.0
2014-01-08 14:30:00,49.58,49.73,49.55,49.7,546800.0,44.3281,44.4622,44.3013,44.4354,546800.0
2014-01-08 15:00:00,49.7,49.71,49.6,49.65,675800.0,44.4354,44.4443,44.346,44.3907,675800.0
2014-01-08 15:30:00,49.65,49.98,49.65,49.97,1630600.0,44.3907,44.6857,44.3907,44.6768,1630600.0
2014-01-09 09:30:00,50.07,50.24,49.89,50.15,346800.0,44.7662,44.9182,44.6053,44.8377,346800.0
2014-01-09 10:00:00,50.16,50.17,49.7,49.71,447000.0,44.8467,44.8556,44.4354,44.4443,447000.0
2014-01-09 10:30:00,49.71,49.76,49.52,49.57,465600.0,44.4443,44.489,44.2745,44.3192,465600.0
2014-01-09 11:00:00,49.58,49.63,49.53,49.62,332400.0,44.3281,44.3728,44.2834,44.3639,332400.0
2014-01-09 11:30:00,49.62,49.74,49.57,49.66,252200.0,44.3639,44.4712,44.3192,44.3996,252200.0
2014-01-09 12:00:00,49.65,49.73,49.62,49.71,151200.0,44.3907,44.4622,44.3639,44.4443,151200.0
2014-01-09 12:30:00,49.71,49.85,49.69,49.82,104200.0,44.4443,44.5695,44.4265,44.5427,104200.0
2014-01-09 13:00:00,49.82,49.87,49.79,49.83,132000.0,44.5427,44.5874,44.5159,44.5516,132000.0
2014-01-09 13:30:00,49.83,49.85,49.71,49.74,252400.0,44.5516,44.5695,44.4443,44.4712,252400.0
2014-01-09 14:00:00,49.74,49.77,49.61,49.74,197200.0,44.4712,44.498,44.3549,44.4712,197200.0
2014-01-09 14:30:00,49.73,49.85,49.67,49.81,149000.0,44.4622,44.5695,44.4086,44.5337,149000.0
2014-01-09 15:00:00,49.82,49.84,49.76,49.77,234600.0,44.5427,44.5606,44.489,44.498,234600.0
2014-01-09 15:30:00,49.77,49.81,49.73,49.77,496600.0,44.498,44.5337,44.4622,44.498,496600.0
2014-01-10 09:30:00,49.88,50.39,49.77,50.37,664800.0,44.5963,45.0523,44.498,45.0344,664800.0
2014-01-10 10:00:00,50.37,50.4,49.93,50.24,274400.0,45.0344,45.0612,44.641,44.9182,274400.0
2014-01-10 10:30:00,50.24,50.24,50.04,50.19,163400.0,44.9182,44.9182,44.7394,44.8735,163400.0
2014-01-10 11:00:00,50.21,50.27,49.99,49.99,208600.0,44.8914,44.945,44.6947,44.6947,208600.0
2014-01-10 11:30:00,49.99,49.99,49.82,49.91,178000.0,44.6947,44.6947,44.5427,44.6232,178000.0
2014-01-10 12:00:00,49.92,50.2,49.85,50.13,158800.0,44.6321,44.8824,44.5695,44.8198,158800.0
2014-01-10 12:30:00,50.11,50.26,50.08,50.13,126800.0,44.802,44.9361,44.7751,44.8198,126800.0
2014-01-10 13:00:00,50.11,50.24,50.09,50.2,108000.0,44.802,44.9182,44.7841,44.8824,108000.0
2014-01-10 13:30:00,50.21,50.24,50.04,50.06,126400.0,44.8914,44.9182,44.7394,44.7573,126400.0
2014-01-10 14:00:00,50.06,50.13,50.01,50.13,126000.0,44.7573,44.8198,44.7126,44.8198,126000.0
2014-01-10 14:30:00,50.12,50.13,50.04,50.06,169000.0,44.8109,44.8198,44.7394,44.7573,169000.0
2014-01-10 15:00:00,50.06,50.25,50.06,50.23,204400.0,44.7573,44.9271,44.7573,44.9093,204400.0
2014-01-10 15:30:00,50.24,50.27,50.21,50.24,787800.0,44.9182,44.945,44.8914,44.9182,787800.0
2014-01-13 09:30:00,50.02,50.46,49.62,49.63,504400.0,44.7215,45.1149,44.3639,44.3728,504400.0
2014-01-13 10:00:00,49.66,49.91,49.53,49.83,354800.0,44.3996,44.6232,44.2834,44.5516,354800.0
2014-01-13 10:30:00,49.85,49.85,49.69,49.76,214400.0,44.5695,44.5695,44.4265,44.489,214400.0
2014-01-13 11:00:00,49.77,49.81,49.72,49.74,134400.0,44.498,44.5337,44.4533,44.4712,134400.0
2014-01-13 11:30:00,49.74,49.9,49.72,49.87,82800.0,44.4712,44.6142,44.4533,44.5874,82800.0
2014-01-13 12:00:00,49.87,49.93,49.69,49.7,85000.0,44.5874,44.641,44.4265,44.4354,85000.0
2014-01-13 12:30:00,49.7,49.7,49.56,49.57,116800.0,44.4354,44.4354,44.3102,44.3192,116800.0
2014-01-13 13:00:00,49.57,49.59,49.44,49.54,144600.0,44.3192,44.337,44.2029,44.2923,144600.0
2014-01-13 13:30:00,49.52,49.58,49.42,49.49,146400.0,44.2745,44.3281,44.1851,44.2476,146400.0
2014-01-13 14:00:00,49.49,49.52,49.32,49.33,299800.0,44.2476,44.2745,44.0956,44.1046,299800.0
2014-01-13 14:30:00,49.33,49.37,49.21,49.26,280400.0,44.1046,44.1404,43.9973,44.042,280400.0
2014-01-13 15:00:00,49.24,49.24,49.01,49.17,355400.0,44.0241,44.0241,43.8185,43.9615,355400.0
2014-01-13 15:30:00,49.16,49.17,48.98,49.1,586600.0,43.9526,43.9615,43.7917,43.899,586600.0
2014-01-14 09:30:00,49.38,49.65,49.27,49.62,209400.0,44.1493,44.3907,44.0509,44.3639,209400.0
2014-01-14 10:00:00,49.6,49.82,49.54,49.82,326800.0,44.346,44.5427,44.2923,44.5427,326800.0
2014-01-14 10:30:00,49.83,49.88,49.59,49.82,454200.0,44.5516,44.5963,44.337,44.5427,454200.0
2014-01-14 11:00:00,49.84,50.13,49.82,50.09,268000.0,44.5606,44.8198,44.5427,44.7841,268000.0
2014-01-14 11:30:00,50.09,50.2,50.07,50.19,154800.0,44.7841,44.8824,44.7662,44.8735,154800.0
2014-01-14 12:00:00,50.19,50.44,50.14,50.42,309400.0,44.8735,45.097,44.8288,45.0791,309400.0
2014-01-14 12:30:00,50.42,50.52,50.35,50.51,190200.0,45.0791,45.1685,45.0165,45.1596,190200.0
2014-01-14 13:00:00,50.51,50.52,50.33,50.35,206800.0,45.1596,45.1685,44.9987,45.0165,206800.0
2014-01-14 13:30:00,50.35,50.5,50.26,50.33,111000.0,45.0165,45.1507,44.9361,44.9987,111000.0
2014-01-14 14:00:00,50.34,50.38,50.21,50.38,102600.0,45.0076,45.0434,44.8914,45.0434,102600.0
2014-01-14 14:30:00,50.38,50.38,50.19,50.3,167400.0,45.0434,45.0434,44.8735,44.9718,167400.0
2014-01-14 15:00:00,50.32,50.32,50.21,50.24,135200.0,44.9897,44.9897,44.8914,44.9182,135200.0
2014-01-14 15:30:00,50.26,50.27,50.13,50.15,491200.0,44.9361,44.945,44.8198,44.8377,491200.0
2014-01-15 09:30:00,50.17,50.46,50.01,50.21,408600.0,44.8556,45.1149,44.7126,44.8914,408600.0
2014-01-15 10:00:00,50.2,50.59,50.16,50.41,219200.0,44.8824,45.2311,44.8467,45.0702,219200.0
2014-01-15 10:30:00,50.4,50.45,50.36,50.39,363400.0,45.0612,45.1059,45.0255,45.0523,363400.0
2014-01-15 11:00:00,50.38,50.47,50.34,50.4,230800.0,45.0434,45.1238,45.0076,45.0612,230800.0
2014-01-15 11:30:00,50.4,50.52,50.34,50.35,223200.0,45.0612,45.1685,45.0076,45.0165,223200.0
2014-01-15 12:00:00,50.35,50.4,50.31,50.34,136200.0,45.0165,45.0612,44.9808,45.0076,136200.0
2014-01-15 12:30:00,50.35,50.38,50.3,50.38,207800.0,45.0165,45.0434,44.9718,45.0434,207800.0
2014-01-15 13:00:00,50.37,50.4,50.29,50.35,103600.0,45.0344,45.0612,44.9629,45.0165,103600.0
2014-01-15 13:30:00,50.35,50.42,50.31,50.41,63000.0,45.0165,45.0791,44.9808,45.0702,63000.0
2014-01-15 14:00:00,50.42,50.48,50.37,50.44,119200.0,45.0791,45.1328,45.0344,45.097,119200.0
2014-01-15 14:30:00,50.45,50.51,50.39,50.41,212600.0,45.1059,45.1596,45.0523,45.0702,212600.0
2014-01-15 15:00:00,50.39,50.44,50.36,50.43,125600.0,45.0523,45.097,45.0255,45.0881,125600.0
2014-01-15 15:30:00,50.43,50.55,50.4,50.52,748800.0,45.0881,45.1954,45.0612,45.1685,748800.0
2014-01-16 09:30:00,50.35,50.55,50.16,50.3,290800.0,45.0165,45.1954,44.8467,44.9718,290800.0
2014-01-16 10:00:00,50.31,50.37,50.1,50.24,274400.0,44.9808,45.0344,44.793,44.9182,274400.0
2014-01-16 10:30:00,50.24,50.3,50.08,50.17,231200.0,44.9182,44.9718,44.7751,44.8556,231200.0
2014-01-16 11:00:00,50.17,50.23,50.09,50.23,214800.0,44.8556,44.9093,44.7841,44.9093,214800.0
2014-01-16 11:30:00,50.24,50.42,50.23,50.37,470000.0,44.9182,45.0791,44.9093,45.0344,470000.0
2014-01-16 12:00:00,50.35,50.35,50.21,50.32,126400.0,45.0165,45.0165,44.8914,44.9897,126400.0
2014-01-16 12:30:00,50.33,50.38,50.31,50.32,113200.0,44.9987,45.0434,44.9808,44.9897,113200.0
2014-01-16 13:00:00,50.32,50.41,50.27,50.37,121800.0,44.9897,45.0702,44.945,45.0344,121800.0
2014-01-16 13:30:00,50.37,50.37,50.21,50.22,92400.0,45.0344,45.0344,44.8914,44.9003,92400.0
2014-01-16 14:00:00,50.19,50.23,50.15,50.22,156200.0,44.8735,44.9093,44.8377,44.9003,156200.0
2014-01-16 14:30:00,50.22,50.29,50.21,50.26,155400.0,44.9003,44.9629,44.8914,44.9361,155400.0
2014-01-16 15:00:00,50.27,50.27,50.11,50.12,238000.0,44.945,44.945,44.802,44.8109,238000.0
2014-01-16 15:30:00,50.12,50.18,50.05,50.15,461400.0,44.8109,44.8645,44.7483,44.8377,461400.0
2014-01-17 09:30:00,49.87,50.24,49.68,49.76,1217400.0,44.5874,44.9182,44.4175,44.489,1217400.0
2014-01-17 10:00:00,49.8,49.96,49.74,49.82,141400.0,44.5248,44.6679,44.4712,44.5427,141400.0
2014-01-17 10:30:00,49.81,49.92,49.81,49.88,102800.0,44.5337,44.6321,44.5337,44.5963,102800.0
2014-01-17 11:00:00,49.88,49.94,49.77,49.82,124200.0,44.5963,44.65,44.498,44.5427,124200.0
2014-01-17 11:30:00,49.84,49.92,49.81,49.88,155600.0,44.5606,44.6321,44.5337,44.5963,155600.0
2014-01-17 12:00:00,49.9,49.92,49.77,49.85,133000.0,44.6142,44.6321,44.498,44.5695,133000.0
2014-01-17 12:30:00,49.85,49.88,49.75,49.77,116000.0,44.5695,44.5963,44.4801,44.498,116000.0
2014-01-17 13:00:00,49.77,49.81,49.7,49.73,230000.0,44.498,44.5337,44.4354,44.4622,230000.0
2014-01-17 13:30:00,49.73,49.83,49.68,49.8,119800.0,44.4622,44.5516,44.4175,44.5248,119800.0
2014-01-17 14:00:00,49.81,49.93,49.77,49.77,151600.0,44.5337,44.641,44.498,44.498,151600.0
2014-01-17 14:30:00,49.77,49.83,49.62,49.79,129400.0,44.498,44.5516,44.3639,44.5159,129400.0
2014-01-17 15:00:00,49.81,49.83,49.56,49.59,126600.0,44.5337,44.5516,44.3102,44.337,126600.0
2014-01-17 15:30:00,49.61,49.76,49.54,49.66,368800.0,44.3549,44.489,44.2923,44.3996,368800.0
2014-01-21 09:30:00,49.96,50.81,49.96,50.1,571200.0,44.6679,45.4278,44.6679,44.793,571200.0
2014-01-21 10:00:00,50.12,50.13,49.71,49.73,434000.0,44.8109,44.8198,44.4443,44.4622,434000.0
2014-01-21 10:30:00,49.72,49.73,49.47,49.47,280400.0,44.4533,44.4622,44.2298,44.2298,280400.0
2014-01-21 11:00:00,49.47,49.51,49.1,49.2,419400.0,44.2298,44.2655,43.899,43.9884,419400.0
2014-01-21 11:30:00,49.19,49.24,49.12,49.2,182600.0,43.9794,44.0241,43.9168,43.9884,182600.0
2014-01-21 12:00:00,49.21,49.21,49.05,49.11,195400.0,43.9973,43.9973,43.8542,43.9079,195400.0
2014-01-21 12:30:00,49.12,49.27,49.09,49.21,139600.0,43.9168,44.0509,43.89,43.9973,139600.0
2014-01-21 13:00:00,49.21,49.35,49.15,49.2,165200.0,43.9973,44.1225,43.9437,43.9884,165200.0
2014-01-21 13:30:00,49.21,49.23,49.15,49.17,185600.0,43.9973,44.0152,43.9437,43.9615,185600.0
2014-01-21 14:00:00,49.17,49.33,49.15,49.21,182600.0,43.9615,44.1046,43.9437,43.9973,182600.0
2014-01-21 14:30:00,49.21,49.27,49.08,49.13,252800.0,43.9973,44.0509,43.8811,43.9258,252800.0
2014-01-21 15:00:00,49.14,49.21,49.13,49.21,323400.0,43.9347,43.9973,43.9258,43.9973,323400.0
2014-01-21 15:30:00,49.21,49.46,49.19,49.46,465200.0,43.9973,44.2208,43.9794,44.2208,465200.0
2014-01-22 09:30:00,49.47,50.07,49.2,49.99,304600.0,44.2298,44.7662,43.9884,44.6947,304600.0
2014-01-22 10:00:00,49.98,50.35,49.95,50.25,306000.0,44.6857,45.0165,44.6589,44.9271,306000.0
2014-01-22 10:30:00,50.26,50.28,50.01,50.1,240000.0,44.9361,44.954,44.7126,44.793,240000.0
2014-01-22 11:00:00,50.11,50.26,50.06,50.25,159600.0,44.802,44.9361,44.7573,44.9271,159600.0
2014-01-22 11:30:00,50.26,50.37,50.2,50.33,145600.0,44.9361,45.0344,44.8824,44.9987,145600.0
2014-01-22 12:00:00,50.33,50.42,50.29,50.42,211000.0,44.9987,45.0791,44.9629,45.0791,211000.0
2014-01-22 12:30:00,50.42,50.54,50.39,50.54,132000.0,45.0791,45.1864,45.0523,45.1864,132000.0
2014-01-22 13:00:00,50.54,50.69,50.49,50.59,170800.0,45.1864,45.3205,45.1417,45.2311,170800.0
2014-01-22 13:30:00,50.59,50.6,50.49,50.57,148800.0,45.2311,45.2401,45.1417,45.2132,148800.0
2014-01-22 14:00:00,50.57,50.74,50.56,50.68,260200.0,45.2132,45.3652,45.2043,45.3116,260200.0
2014-01-22 14:30:00,50.69,50.69,50.52,50.52,118400.0,45.3205,45.3205,45.1685,45.1685,118400.0
2014-01-22 15:00:00,50.53,50.56,50.4,50.41,331400.0,45.1775,45.2043,45.0612,45.0702,331400.0
2014-01-22 15:30:00,50.4,50.42,50.18,50.25,708200.0,45.0612,45.0791,44.8645,44.9271,708200.0
2014-01-23 09:30:00,49.77,50.14,49.62,49.84,416200.0,44.498,44.8288,44.3639,44.5606,416200.0
2014-01-23 10:00:00,49.85,49.93,49.61,49.69,253600.0,44.5695,44.641,44.3549,44.4265,253600.0
2014-01-23 10:30:00,49.68,49.85,49.63,49.75,128000.0,44.4175,44.5695,44.3728,44.4801,128000.0
2014-01-23 11:00:00,49.72,49.92,49.69,49.83,100000.0,44.4533,44.6321,44.4265,44.5516,100000.0
2014-01-23 11:30:00,49.82,49.9,49.63,49.68,104800.0,44.5427,44.6142,44.3728,44.4175,104800.0
2014-01-23 12:00:00,49.71,49.72,49.45,49.52,93600.0,44.4443,44.4533,44.2119,44.2745,93600.0
2014-01-23 12:30:00,49.51,49.51,49.38,49.43,95400.0,44.2655,44.2655,44.1493,44.194,95400.0
2014-01-23 13:00:00,49.44,49.47,49.33,49.37,74800.0,44.2029,44.2298,44.1046,44.1404,74800.0
2014-01-23 13:30:00,49.36,49.44,49.23,49.23,106800.0,44.1314,44.2029,44.0152,44.0152,106800.0
2014-01-23 14:00:00,49.24,49.27,49.17,49.22,185200.0,44.0241,44.0509,43.9615,44.0062,185200.0
2014-01-23 14:30:00,49.22,49.29,49.2,49.23,324600.0,44.0062,44.0688,43.9884,44.0152,324600.0
2014-01-23 15:00:00,49.24,49.25,49.14,49.23,251000.0,44.0241,44.0331,43.9347,44.0152,251000.0
2014-01-23 15:30:00,49.23,49.35,49.19,49.27,438200.0,44.0152,44.1225,43.9794,44.0509,438200.0
2014-01-24 09:30:00,48.91,48.99,48.37,48.69,319800.0,43.7291,43.8006,43.2463,43.5324,319800.0
2014-01-24 10:00:00,48.66,48.85,48.57,48.77,163800.0,43.5056,43.6754,43.4251,43.6039,163800.0
2014-01-24 10:30:00,48.77,48.84,48.62,48.79,173000.0,43.6039,43.6665,43.4698,43.6218,173000.0
2014-01-24 11:00:00,48.77,48.79,48.52,48.55,309200.0,43.6039,43.6218,43.3804,43.4072,309200.0
2014-01-24 11:30:00,48.55,48.71,48.52,48.69,118800.0,43.4072,43.5503,43.3804,43.5324,118800.0
2014-01-24 12:00:00,48.7,48.72,48.6,48.66,120400.0,43.5413,43.5592,43.4519,43.5056,120400.0
2014-01-24 12:30:00,48.65,48.84,48.63,48.8,152400.0,43.4966,43.6665,43.4787,43.6307,152400.0
2014-01-24 13:00:00,48.8,48.93,48.73,48.9,166600.0,43.6307,43.747,43.5681,43.7201,166600.0
2014-01-24 13:30:00,48.9,48.98,48.89,48.93,149000.0,43.7201,43.7917,43.7112,43.747,149000.0
2014-01-24 14:00:00,48.93,48.97,48.79,48.82,275200.0,43.747,43.7827,43.6218,43.6486,275200.0
2014-01-24 14:30:00,48.82,48.96,48.82,48.89,120600.0,43.6486,43.7738,43.6486,43.7112,120600.0
2014-01-24 15:00:00,48.88,48.9,48.74,48.75,239400.0,43.7023,43.7201,43.5771,43.586,239400.0
2014-01-24 15:30:00,48.76,48.79,48.61,48.64,671000.0,43.595,43.6218,43.4609,43.4877,671000.0
2014-01-27 09:30:00,48.62,48.97,48.49,48.9,335800.0,43.4698,43.7827,43.3536,43.7201,335800.0
2014-01-27 10:00:00,48.9,48.95,48.54,48.54,844600.0,43.7201,43.7648,43.3983,43.3983,844600.0
2014-01-27 10:30:00,48.56,48.69,48.32,48.46,239600.0,43.4162,43.5324,43.2016,43.3267,239600.0
2014-01-27 11:00:00,48.43,48.54,48.37,48.47,138600.0,43.2999,43.3983,43.2463,43.3357,138600.0
2014-01-27 11:30:00,48.47,48.54,48.07,48.13,1242600.0,43.3357,43.3983,42.9781,43.0317,1242600.0
2014-01-27 12:00:00,48.13,48.15,47.84,47.99,144400.0,43.0317,43.0496,42.7724,42.9065,144400.0
2014-01-27 12:30:00,48.01,48.09,47.87,47.93,74000.0,42.9244,42.9959,42.7992,42.8529,74000.0
2014-01-27 13:00:00,47.93,48.05,47.88,47.96,211400.0,42.8529,42.9602,42.8082,42.8797,211400.0
2014-01-27 13:30:00,47.97,48.02,47.88,47.9,208200.0,42.8886,42.9334,42.8082,42.8261,208200.0
2014-01-27 14:00:00,47.9,48.16,47.9,48.13,316000.0,42.8261,43.0585,42.8261,43.0317,316000.0
2014-01-27 14:30:00,48.15,48.26,48.11,48.26,187400.0,43.0496,43.1479,43.0138,43.1479,187400.0
2014-01-27 15:00:00,48.26,48.26,48.14,48.15,137600.0,43.1479,43.1479,43.0406,43.0496,137600.0
2014-01-27 15:30:00,48.16,48.21,47.93,47.94,383400.0,43.0585,43.1032,42.8529,42.8618,383400.0
2014-01-28 09:30:00,48.12,48.64,48.12,48.29,818000.0,43.0228,43.4877,43.0228,43.1748,818000.0
2014-01-28 10:00:00,48.3,48.45,48.24,48.29,713400.0,43.1837,43.3178,43.13,43.1748,713400.0
2014-01-28 10:30:00,48.35,48.35,47.91,48.02,923800.0,43.2284,43.2284,42.835,42.9334,923800.0
2014-01-28 11:00:00,48.01,48.33,48.0,48.25,301600.0,42.9244,43.2105,42.9155,43.139,301600.0
2014-01-28 11:30:00,48.24,48.3,48.15,48.17,360200.0,43.13,43.1837,43.0496,43.0675,360200.0
2014-01-28 12:00:00,48.18,48.23,48.04,48.14,69200.0,43.0764,43.1211,42.9512,43.0406,69200.0
2014-01-28 12:30:00,48.13,48.19,48.08,48.16,95000.0,43.0317,43.0853,42.987,43.0585,95000.0
2014-01-28 13:00:00,48.18,48.27,48.13,48.24,107600.0,43.0764,43.1569,43.0317,43.13,107600.0
2014-01-28 13:30:00,48.25,48.26,48.06,48.08,132600.0,43.139,43.1479,42.9691,42.987,132600.0
2014-01-28 14:00:00,48.06,48.3,48.05,48.27,160600.0,42.9691,43.1837,42.9602,43.1569,160600.0
2014-01-28 14:30:00,48.27,48.53,48.27,48.52,429400.0,43.1569,43.3893,43.1569,43.3804,429400.0
2014-01-28 15:00:00,48.54,48.57,48.45,48.45,201000.0,43.3983,43.4251,43.3178,43.3178,201000.0
2014-01-28 15:30:00,48.45,48.49,48.35,48.38,567200.0,43.3178,43.3536,43.2284,43.2552,567200.0
2014-01-29 09:30:00,48.03,48.65,47.88,48.51,318800.0,42.9423,43.4966,42.8082,43.3714,318800.0
2014-01-29 10:00:00,48.52,48.6,48.13,48.23,99000.0,43.3804,43.4519,43.0317,43.1211,99000.0
2014-01-29 10:30:00,48.23,48.39,48.16,48.34,72800.0,43.1211,43.2642,43.0585,43.2195,72800.0
2014-01-29 11:00:00,48.35,48.52,48.33,48.49,125200.0,43.2284,43.3804,43.2105,43.3536,125200.0
2014-01-29 11:30:00,48.48,48.58,48.43,48.58,112400.0,43.3446,43.434,43.2999,43.434,112400.0
2014-01-29 12:00:00,48.57,48.65,48.43,48.43,151400.0,43.4251,43.4966,43.2999,43.2999,151400.0
2014-01-29 12:30:00,48.44,48.49,48.35,48.42,152800.0,43.3089,43.3536,43.2284,43.291,152800.0
2014-01-29 13:00:00,48.41,48.48,48.35,48.37,129600.0,43.282,43.3446,43.2284,43.2463,129600.0
2014-01-29 13:30:00,48.36,48.37,48.1,48.28,213000.0,43.2373,43.2463,43.0049,43.1658,213000.0
2014-01-29 14:00:00,48.27,48.35,47.82,48.01,382800.0,43.1569,43.2284,42.7545,42.9244,382800.0
2014-01-29 14:30:00,48.01,48.16,47.77,47.78,207000.0,42.9244,43.0585,42.7098,42.7188,207000.0
2014-01-29 15:00:00,47.79,47.94,47.72,47.87,212600.0,42.7277,42.8618,42.6651,42.7992,212600.0
2014-01-29 15:30:00,47.86,48.06,47.81,47.92,414400.0,42.7903,42.9691,42.7456,42.8439,414400.0
2014-01-30 09:30:00,48.25,48.35,48.15,48.31,197000.0,43.139,43.2284,43.0496,43.1926,197000.0
2014-01-30 10:00:00,48.28,48.51,48.23,48.42,175800.0,43.1658,43.3714,43.1211,43.291,175800.0
2014-01-30 10:30:00,48.43,48.74,48.41,48.74,262400.0,43.2999,43.5771,43.282,43.5771,262400.0
2014-01-30 11:00:00,48.74,49.08,48.69,49.05,285600.0,43.5771,43.8811,43.5324,43.8542,285600.0
2014-01-30 11:30:00,49.06,49.31,49.05,49.31,194000.0,43.8632,44.0867,43.8542,44.0867,194000.0
2014-01-30 12:00:00,49.3,49.32,49.19,49.23,166400.0,44.0778,44.0956,43.9794,44.0152,166400.0
2014-01-30 12:30:00,49.22,49.31,49.21,49.28,114600.0,44.0062,44.0867,43.9973,44.0599,114600.0
2014-01-30 13:00:00,49.26,49.32,49.24,49.26,114400.0,44.042,44.0956,44.0241,44.042,114400.0
2014-01-30 13:30:00,49.27,49.41,49.25,49.35,109600.0,44.0509,44.1761,44.0331,44.1225,109600.0
2014-01-30 14:00:00,49.35,49.37,49.21,49.37,183000.0,44.1225,44.1404,43.9973,44.1404,183000.0
2014-01-30 14:30:00,49.37,49.42,49.3,49.33,135000.0,44.1404,44.1851,44.0778,44.1046,135000.0
2014-01-30 15:00:00,49.32,49.38,49.24,49.29,234600.0,44.0956,44.1493,44.0241,44.0688,234600.0
2014-01-30 15:30:00,49.29,49.35,49.16,49.27,734000.0,44.0688,44.1225,43.9526,44.0509,734000.0
2014-01-31 09:30:00,48.37,48.68,48.1,48.21,676800.0,43.2463,43.5234,43.0049,43.1032,676800.0
2014-01-31 10:00:00,48.21,48.41,48.2,48.37,384600.0,43.1032,43.282,43.0943,43.2463,384600.0
2014-01-31 10:30:00,48.38,48.6,48.35,48.48,266200.0,43.2552,43.4519,43.2284,43.3446,266200.0
2014-01-31 11:00:00,48.48,48.67,48.45,48.66,225200.0,43.3446,43.5145,43.3178,43.5056,225200.0
2014-01-31 11:30:00,48.68,48.77,48.61,48.77,317800.0,43.5234,43.6039,43.4609,43.6039,317800.0
2014-01-31 12:00:00,48.77,48.8,48.72,48.79,603800.0,43.6039,43.6307,43.5592,43.6218,603800.0
2014-01-31 12:30:00,48.79,48.81,48.68,48.75,512200.0,43.6218,43.6397,43.5234,43.586,512200.0
2014-01-31 13:00:00,48.75,48.75,48.65,48.68,518600.0,43.586,43.586,43.4966,43.5234,518600.0
2014-01-31 13:30:00,48.66,48.83,48.66,48.81,188800.0,43.5056,43.6576,43.5056,43.6397,188800.0
2014-01-31 14:00:00,48.83,48.88,48.58,48.74,263000.0,43.6576,43.7023,43.434,43.5771,263000.0
2014-01-31 14:30:00,48.74,48.81,48.7,48.7,323200.0,43.5771,43.6397,43.5413,43.5413,323200.0
2014-01-31 15:00:00,48.7,48.73,48.48,48.56,676800.0,43.5413,43.5681,43.3446,43.4162,676800.0
2014-01-31 15:30:00,48.57,48.59,48.37,48.46,1259200.0,43.4251,43.443,43.2463,43.3267,1259200.0
2014-02-03 09:30:00,48.57,49.17,48.4,48.74,422800.0,43.4251,43.9615,43.2731,43.5771,422800.0
2014-02-03 10:00:00,48.72,48.72,48.02,48.05,251600.0,43.5592,43.5592,42.9334,42.9602,251600.0
2014-02-03 10:30:00,48.06,48.26,48.04,48.17,126400.0,42.9691,43.1479,42.9512,43.0675,126400.0
2014-02-03 11:00:00,48.17,48.19,47.9,48.0,215200.0,43.0675,43.0853,42.8261,42.9155,215200.0
2014-02-03 11:30:00,47.99,48.06,47.67,47.71,173000.0,42.9065,42.9691,42.6204,42.6562,173000.0
2014-02-03 12:00:00,47.69,47.88,47.6,47.85,219800.0,42.6383,42.8082,42.5578,42.7814,219800.0
2014-02-03 12:30:00,47.86,48.08,47.82,47.88,150800.0,42.7903,42.987,42.7545,42.8082,150800.0
2014-02-03 13:00:00,47.87,47.93,47.51,47.54,233600.0,42.7992,42.8529,42.4774,42.5042,233600.0
2014-02-03 13:30:00,47.54,47.6,47.38,47.54,228000.0,42.5042,42.5578,42.3611,42.5042,228000.0
2014-02-03 14:00:00,47.51,47.69,47.48,47.62,189000.0,42.4774,42.6383,42.4506,42.5757,189000.0
2014-02-03 14:30:00,47.61,47.62,47.34,47.37,300400.0,42.5668,42.5757,42.3254,42.3522,300400.0
2014-02-03 15:00:00,47.37,47.52,47.34,47.51,262400.0,42.3522,42.4863,42.3254,42.4774,262400.0
2014-02-03 15:30:00,47.51,47.65,47.46,47.59,903800.0,42.4774,42.6025,42.4327,42.5489,903800.0
2014-02-04 09:30:00,47.65,48.38,47.4,47.62,238200.0,42.6025,43.2552,42.379,42.5757,238200.0
2014-02-04 10:00:00,47.63,48.04,47.63,47.9,290600.0,42.5847,42.9512,42.5847,42.8261,290600.0
2014-02-04 10:30:00,47.93,48.08,47.65,47.7,195800.0,42.8529,42.987,42.6025,42.6473,195800.0
2014-02-04 11:00:00,47.7,48.27,47.67,48.2,248200.0,42.6473,43.1569,42.6204,43.0943,248200.0
2014-02-04 11:30:00,48.2,48.46,48.16,48.43,231800.0,43.0943,43.3267,43.0585,43.2999,231800.0
2014-02-04 12:00:00,48.45,48.5,48.34,48.35,200800.0,43.3178,43.3625,43.2195,43.2284,200800.0
2014-02-04 12:30:00,48.35,48.4,48.27,48.35,229800.0,43.2284,43.2731,43.1569,43.2284,229800.0
2014-02-04 13:00:00,48.35,48.49,48.31,48.46,162200.0,43.2284,43.3536,43.1926,43.3267,162200.0
2014-02-04 13:30:00,48.46,48.46,48.32,48.37,150200.0,43.3267,43.3267,43.2016,43.2463,150200.0
2014-02-04 14:00:00,48.37,48.47,48.31,48.43,154200.0,43.2463,43.3357,43.1926,43.2999,154200.0
2014-02-04 14:30:00,48.43,48.58,48.43,48.57,136800.0,43.2999,43.434,43.2999,43.4251,136800.0
2014-02-04 15:00:00,48.57,48.58,48.3,48.33,187600.0,43.4251,43.434,43.1837,43.2105,187600.0
2014-02-04 15:30:00,48.3,48.63,48.29,48.52,725600.0,43.1837,43.4787,43.1748,43.3804,725600.0
2014-02-05 09:30:00,46.5,47.24,46.3,46.31,2188000.0,41.5744,42.236,41.3955,41.4045,2188000.0
2014-02-05 10:00:00,46.35,46.44,44.96,45.18,1652400.0,41.4403,41.5207,40.1975,40.3942,1652400.0
2014-02-05 10:30:00,45.18,45.63,45.05,45.29,887400.0,40.3942,40.7965,40.278,40.4925,887400.0
2014-02-05 11:00:00,45.27,45.8,45.0,45.74,775200.0,40.4747,40.9485,40.2333,40.8949,775200.0
2014-02-05 11:30:00,45.75,46.73,45.66,46.73,770600.0,40.9038,41.78,40.8233,41.78,770600.0
2014-02-05 12:00:00,46.74,46.86,46.3,46.52,947200.0,41.7889,41.8962,41.3955,41.5922,947200.0
2014-02-05 12:30:00,46.51,46.53,46.04,46.08,281000.0,41.5833,41.6012,41.1631,41.1989,281000.0
2014-02-05 13:00:00,46.07,46.36,45.9,46.36,435400.0,41.1899,41.4492,41.0379,41.4492,435400.0
2014-02-05 13:30:00,46.35,46.78,46.3,46.45,585200.0,41.4403,41.8247,41.3955,41.5297,585200.0
2014-02-05 14:00:00,46.44,46.5,46.35,46.43,319800.0,41.5207,41.5744,41.4403,41.5118,319800.0
2014-02-05 14:30:00,46.44,46.62,46.39,46.47,282600.0,41.5207,41.6817,41.476,41.5475,282600.0
2014-02-05 15:00:00,46.47,46.67,46.38,46.67,456200.0,41.5475,41.7264,41.4671,41.7264,456200.0
2014-02-05 15:30:00,46.67,46.68,46.39,46.42,1459200.0,41.7264,41.7353,41.476,41.5028,1459200.0
2014-02-06 09:30:00,46.41,47.34,46.41,47.15,894800.0,41.4939,42.3254,41.4939,42.1555,894800.0
2014-02-06 10:00:00,47.15,47.49,47.14,47.19,504000.0,42.1555,42.4595,42.1466,42.1913,504000.0
2014-02-06 10:30:00,47.19,47.5,47.12,47.49,490400.0,42.1913,42.4684,42.1287,42.4595,490400.0
2014-02-06 11:00:00,47.48,47.51,47.13,47.21,375600.0,42.4506,42.4774,42.1376,42.2092,375600.0
2014-02-06 11:30:00,47.23,47.26,47.15,47.17,261400.0,42.227,42.2539,42.1555,42.1734,261400.0
2014-02-06 12:00:00,47.19,47.4,47.17,47.35,187600.0,42.1913,42.379,42.1734,42.3343,187600.0
2014-02-06 12:30:00,47.35,47.54,47.34,47.52,196400.0,42.3343,42.5042,42.3254,42.4863,196400.0
2014-02-06 13:00:00,47.52,47.6,47.48,47.53,184800.0,42.4863,42.5578,42.4506,42.4953,184800.0
2014-02-06 13:30:00,47.52,47.61,47.43,47.43,279200.0,42.4863,42.5668,42.4059,42.4059,279200.0
2014-02-06 14:00:00,47.43,47.61,47.31,47.52,309200.0,42.4059,42.5668,42.2986,42.4863,309200.0
2014-02-06 14:30:00,47.55,47.75,47.51,47.7,255400.0,42.5131,42.692,42.4774,42.6473,255400.0
2014-02-06 15:00:00,47.71,47.78,47.6,47.6,351400.0,42.6562,42.7188,42.5578,42.5578,351400.0
2014-02-06 15:30:00,47.61,47.74,47.58,47.74,630200.0,42.5668,42.683,42.54,42.683,630200.0
2014-02-07 09:30:00,47.85,48.2,47.51,47.95,630600.0,42.7814,43.0943,42.4774,42.8708,630600.0
2014-02-07 10:00:00,47.99,48.12,47.89,47.99,246200.0,42.9065,43.0228,42.8171,42.9065,246200.0
2014-02-07 10:30:00,47.98,48.12,47.96,47.97,318800.0,42.8976,43.0228,42.8797,42.8886,318800.0
2014-02-07 11:00:00,47.97,48.1,47.9,48.08,263000.0,42.8886,43.0049,42.8261,42.987,263000.0
2014-02-07 11:30:00,48.1,48.25,48.09,48.2,220000.0,43.0049,43.139,42.9959,43.0943,220000.0
2014-02-07 12:00:00,48.2,48.38,48.17,48.29,127600.0,43.0943,43.2552,43.0675,43.1748,127600.0
2014-02-07 12:30:00,48.31,48.56,48.28,48.55,252000.0,43.1926,43.4162,43.1658,43.4072,252000.0
2014-02-07 13:00:00,48.52,48.63,48.52,48.56,161000.0,43.3804,43.4787,43.3804,43.4162,161000.0
2014-02-07 13:30:00,48.57,48.58,48.44,48.45,174800.0,43.4251,43.434,43.3089,43.3178,174800.0
2014-02-07 14:00:00,48.44,48.52,48.34,48.43,144600.0,43.3089,43.3804,43.2195,43.2999,144600.0
2014-02-07 14:30:00,48.46,48.47,48.35,48.4,95600.0,43.3267,43.3357,43.2284,43.2731,95600.0
2014-02-07 15:00:00,48.39,48.51,48.39,48.47,103000.0,43.2642,43.3714,43.2642,43.3357,103000.0
2014-02-07 15:30:00,48.48,48.59,48.45,48.5,601600.0,43.3446,43.443,43.3178,43.3625,601600.0
2014-02-10 09:30:00,48.41,48.62,47.87,47.87,447400.0,43.282,43.4698,42.7992,42.7992,447400.0
2014-02-10 10:00:00,47.87,48.08,47.72,48.01,586800.0,42.7992,42.987,42.6651,42.9244,586800.0
2014-02-10 10:30:00,48.02,48.08,47.89,47.96,221600.0,42.9334,42.987,42.8171,42.8797,221600.0
2014-02-10 11:00:00,47.96,48.2,47.93,48.13,182200.0,42.8797,43.0943,42.8529,43.0317,182200.0
2014-02-10 11:30:00,48.13,48.2,48.08,48.15,172200.0,43.0317,43.0943,42.987,43.0496,172200.0
2014-02-10 12:00:00,48.15,48.15,47.9,47.93,156800.0,43.0496,43.0496,42.8261,42.8529,156800.0
2014-02-10 12:30:00,47.94,48.05,47.93,48.02,84200.0,42.8618,42.9602,42.8529,42.9334,84200.0
2014-02-10 13:00:00,48.01,48.03,47.94,47.96,88800.0,42.9244,42.9423,42.8618,42.8797,88800.0
2014-02-10 13:30:00,47.97,48.02,47.92,48.01,127800.0,42.8886,42.9334,42.8439,42.9244,127800.0
2014-02-10 14:00:00,48.01,48.1,47.99,48.1,125200.0,42.9244,43.0049,42.9065,43.0049,125200.0
2014-02-10 14:30:00,48.11,48.22,48.1,48.16,142400.0,43.0138,43.1122,43.0049,43.0585,142400.0
2014-02-10 15:00:00,48.16,48.17,48.01,48.05,175400.0,43.0585,43.0675,42.9244,42.9602,175400.0
2014-02-10 15:30:00,48.05,48.14,47.99,48.02,552600.0,42.9602,43.0406,42.9065,42.9334,552600.0
2014-02-11 09:30:00,48.26,48.26,47.81,47.98,259000.0,43.1479,43.1479,42.7456,42.8976,259000.0
2014-02-11 10:00:00,47.98,48.42,47.92,48.28,294000.0,42.8976,43.291,42.8439,43.1658,294000.0
2014-02-11 10:30:00,48.31,48.49,48.24,48.34,136600.0,43.1926,43.3536,43.13,43.2195,136600.0
2014-02-11 11:00:00,48.37,48.53,48.29,48.53,142400.0,43.2463,43.3893,43.1748,43.3893,142400.0
2014-02-11 11:30:00,48.53,48.65,48.51,48.65,115400.0,43.3893,43.4966,43.3714,43.4966,115400.0
2014-02-11 12:00:00,48.65,48.67,48.56,48.66,87000.0,43.4966,43.5145,43.4162,43.5056,87000.0
2014-02-11 12:30:00,48.66,48.74,48.6,48.64,104800.0,43.5056,43.5771,43.4519,43.4877,104800.0
2014-02-11 13:00:00,48.65,48.82,48.65,48.81,121000.0,43.4966,43.6486,43.4966,43.6397,121000.0
2014-02-11 13:30:00,48.81,48.88,48.77,48.81,166800.0,43.6397,43.7023,43.6039,43.6397,166800.0
2014-02-11 14:00:00,48.81,48.85,48.74,48.85,118200.0,43.6397,43.6754,43.5771,43.6754,118200.0
2014-02-11 14:30:00,48.85,48.85,48.76,48.82,208000.0,43.6754,43.6754,43.595,43.6486,208000.0
2014-02-11 15:00:00,48.82,49.08,48.81,49.06,363400.0,43.6486,43.8811,43.6397,43.8632,363400.0
2014-02-11 15:30:00,49.07,49.09,48.85,48.87,481200.0,43.8721,43.89,43.6754,43.6933,481200.0
2014-02-12 09:30:00,49.07,49.62,49.02,49.61,424600.0,43.8721,44.3639,43.8274,44.3549,424600.0
2014-02-12 10:00:00,49.63,49.65,49.25,49.27,228200.0,44.3728,44.3907,44.0331,44.0509,228200.0
2014-02-12 10:30:00,49.26,49.47,49.23,49.33,258400.0,44.042,44.2298,44.0152,44.1046,258400.0
2014-02-12 11:00:00,49.32,49.44,49.27,49.34,147600.0,44.0956,44.2029,44.0509,44.1135,147600.0
2014-02-12 11:30:00,49.33,49.38,49.23,49.3,130000.0,44.1046,44.1493,44.0152,44.0778,130000.0
2014-02-12 12:00:00,49.29,49.4,49.26,49.34,80800.0,44.0688,44.1672,44.042,44.1135,80800.0
2014-02-12 12:30:00,49.34,49.47,49.29,49.38,123800.0,44.1135,44.2298,44.0688,44.1493,123800.0
2014-02-12 13:00:00,49.38,49.38,49.29,49.34,130400.0,44.1493,44.1493,44.0688,44.1135,130400.0
2014-02-12 13:30:00,49.33,49.33,49.19,49.2,143800.0,44.1046,44.1046,43.9794,43.9884,143800.0
2014-02-12 14:00:00,49.2,49.22,49.04,49.09,228400.0,43.9884,44.0062,43.8453,43.89,228400.0
2014-02-12 14:30:00,49.09,49.1,48.97,49.1,188000.0,43.89,43.899,43.7827,43.899,188000.0
2014-02-12 15:00:00,49.1,49.22,49.06,49.18,217200.0,43.899,44.0062,43.8632,43.9705,217200.0
2014-02-12 15:30:00,49.18,49.23,49.13,49.23,337600.0,43.9705,44.0152,43.9258,44.0152,337600.0
2014-02-13 09:30:00,48.96,49.24,48.89,49.13,168600.0,43.7738,44.0241,43.7112,43.9258,168600.0
2014-02-13 10:00:00,49.16,49.42,49.1,49.33,112600.0,43.9526,44.1851,43.899,44.1046,112600.0
2014-02-13 10:30:00,49.31,49.6,49.22,49.54,164200.0,44.0867,44.346,44.0062,44.2923,164200.0
2014-02-13 11:00:00,49.56,49.65,49.51,49.6,118000.0,44.3102,44.3907,44.2655,44.346,118000.0
2014-02-13 11:30:00,49.59,49.6,49.47,49.49,188800.0,44.337,44.346,44.2298,44.2476,188800.0
2014-02-13 12:00:00,49.49,49.52,49.46,49.5,81600.0,44.2476,44.2745,44.2208,44.2566,81600.0
2014-02-13 12:30:00,49.5,49.55,49.46,49.53,91200.0,44.2566,44.3013,44.2208,44.2834,91200.0
2014-02-13 13:00:00,49.54,49.88,49.53,49.82,188800.0,44.2923,44.5963,44.2834,44.5427,188800.0
2014-02-13 13:30:00,49.82,49.88,49.79,49.82,150600.0,44.5427,44.5963,44.5159,44.5427,150600.0
2014-02-13 14:00:00,49.82,49.96,49.82,49.9,118800.0,44.5427,44.6679,44.5427,44.6142,118800.0
2014-02-13 14:30:00,49.9,49.98,49.88,49.9,124400.0,44.6142,44.6857,44.5963,44.6142,124400.0
2014-02-13 15:00:00,49.91,49.92,49.78,49.8,188400.0,44.6232,44.6321,44.5069,44.5248,188400.0
2014-02-13 15:30:00,49.81,49.89,49.81,49.88,517400.0,44.5337,44.6053,44.5337,44.5963,517400.0
2014-02-14 09:30:00,49.72,49.92,49.44,49.65,259200.0,44.4533,44.6321,44.2029,44.3907,259200.0
2014-02-14 10:00:00,49.65,49.88,49.55,49.84,163200.0,44.3907,44.5963,44.3013,44.5606,163200.0
2014-02-14 10:30:00,49.85,50.06,49.81,49.99,280400.0,44.5695,44.7573,44.5337,44.6947,280400.0
2014-02-14 11:00:00,49.97,50.16,49.95,50.16,406000.0,44.6768,44.8467,44.6589,44.8467,406000.0
2014-02-14 11:30:00,50.16,50.24,50.05,50.06,132400.0,44.8467,44.9182,44.7483,44.7573,132400.0
2014-02-14 12:00:00,50.05,50.06,49.91,49.97,72800.0,44.7483,44.7573,44.6232,44.6768,72800.0
2014-02-14 12:30:00,49.96,50.07,49.96,50.07,60200.0,44.6679,44.7662,44.6679,44.7662,60200.0
2014-02-14 13:00:00,50.07,50.11,50.02,50.09,69600.0,44.7662,44.802,44.7215,44.7841,69600.0
2014-02-14 13:30:00,50.09,50.18,50.09,50.16,56400.0,44.7841,44.8645,44.7841,44.8467,56400.0
2014-02-14 14:00:00,50.17,50.18,50.09,50.09,68200.0,44.8556,44.8645,44.7841,44.7841,68200.0
2014-02-14 14:30:00,50.09,50.14,50.05,50.13,75200.0,44.7841,44.8288,44.7483,44.8198,75200.0
2014-02-14 15:00:00,50.13,50.14,50.06,50.1,101400.0,44.8198,44.8288,44.7573,44.793,101400.0
2014-02-14 15:30:00,50.1,50.19,50.09,50.17,379800.0,44.793,44.8735,44.7841,44.8556,379800.0
2014-02-18 09:30:00,50.14,50.37,49.92,49.96,250800.0,44.8288,45.0344,44.6321,44.6679,250800.0
2014-02-18 10:00:00,49.93,50.04,49.8,49.96,200400.0,44.641,44.7394,44.5248,44.6679,200400.0
2014-02-18 10:30:00,49.96,50.02,49.78,49.92,167200.0,44.6679,44.7215,44.5069,44.6321,167200.0
2014-02-18 11:00:00,49.92,50.01,49.81,50.01,120600.0,44.6321,44.7126,44.5337,44.7126,120600.0
2014-02-18 11:30:00,50.02,50.13,49.98,50.01,84400.0,44.7215,44.8198,44.6857,44.7126,84400.0
2014-02-18 12:00:00,50.02,50.22,50.02,50.19,96800.0,44.7215,44.9003,44.7215,44.8735,96800.0
2014-02-18 12:30:00,50.19,50.26,50.12,50.13,65200.0,44.8735,44.9361,44.8109,44.8198,65200.0
2014-02-18 13:00:00,50.16,50.18,50.05,50.16,115200.0,44.8467,44.8645,44.7483,44.8467,115200.0
2014-02-18 13:30:00,50.15,50.19,50.08,50.18,77800.0,44.8377,44.8735,44.7751,44.8645,77800.0
2014-02-18 14:00:00,50.17,50.24,50.14,50.19,174800.0,44.8556,44.9182,44.8288,44.8735,174800.0
2014-02-18 14:30:00,50.18,50.23,50.15,50.18,113400.0,44.8645,44.9093,44.8377,44.8645,113400.0
2014-02-18 15:00:00,50.17,50.19,50.1,50.13,142000.0,44.8556,44.8735,44.793,44.8198,142000.0
2014-02-18 15:30:00,50.13,50.13,49.98,50.03,435600.0,44.8198,44.8198,44.6857,44.7304,435600.0
2014-02-19 09:30:00,50.52,50.52,49.85,50.1,226600.0,45.1685,45.1685,44.5695,44.793,226600.0
2014-02-19 10:00:00,50.12,50.23,49.97,50.23,222400.0,44.8109,44.9093,44.6768,44.9093,222400.0
2014-02-19 10:30:00,50.23,50.24,50.02,50.08,175600.0,44.9093,44.9182,44.7215,44.7751,175600.0
2014-02-19 11:00:00,50.06,50.26,50.05,50.24,190400.0,44.7573,44.9361,44.7483,44.9182,190400.0
2014-02-19 11:30:00,50.24,50.26,50.05,50.05,115600.0,44.9182,44.9361,44.7483,44.7483,115600.0
2014-02-19 12:00:00,50.04,50.04,49.82,49.91,103200.0,44.7394,44.7394,44.5427,44.6232,103200.0
2014-02-19 12:30:00,49.91,50.07,49.91,50.06,100200.0,44.6232,44.7662,44.6232,44.7573,100200.0
2014-02-19 13:00:00,50.06,50.25,50.04,50.24,49000.0,44.7573,44.9271,44.7394,44.9182,49000.0
2014-02-19 13:30:00,50.24,50.27,50.17,50.17,58000.0,44.9182,44.945,44.8556,44.8556,58000.0
2014-02-19 14:00:00,50.17,50.3,50.11,50.2,100200.0,44.8556,44.9718,44.802,44.8824,100200.0
2014-02-19 14:30:00,50.21,50.21,50.07,50.13,109400.0,44.8914,44.8914,44.7662,44.8198,109400.0
2014-02-19 15:00:00,50.11,50.16,49.96,49.96,134200.0,44.802,44.8467,44.6679,44.6679,134200.0
2014-02-19 15:30:00,49.97,49.99,49.88,49.99,363600.0,44.6768,44.6947,44.5963,44.6947,363600.0
2014-02-20 09:30:00,49.91,49.99,49.47,49.59,327400.0,44.6232,44.6947,44.2298,44.337,327400.0
2014-02-20 10:00:00,49.58,49.96,49.51,49.74,192400.0,44.3281,44.6679,44.2655,44.4712,192400.0
2014-02-20 10:30:00,49.74,50.03,49.74,49.93,219600.0,44.4712,44.7304,44.4712,44.641,219600.0
2014-02-20 11:00:00,49.94,50.01,49.84,49.86,122000.0,44.65,44.7126,44.5606,44.5784,122000.0
2014-02-20 11:30:00,49.88,50.07,49.87,50.01,100000.0,44.5963,44.7662,44.5874,44.7126,100000.0
2014-02-20 12:00:00,50.03,50.2,50.01,50.19,117000.0,44.7304,44.8824,44.7126,44.8735,117000.0
2014-02-20 12:30:00,50.19,50.35,50.18,50.35,109800.0,44.8735,45.0165,44.8645,45.0165,109800.0
2014-02-20 13:00:00,50.34,50.47,50.34,50.45,101600.0,45.0076,45.1238,45.0076,45.1059,101600.0
2014-02-20 13:30:00,50.46,50.47,50.33,50.37,98000.0,45.1149,45.1238,44.9987,45.0344,98000.0
2014-02-20 14:00:00,50.37,50.49,50.3,50.42,121400.0,45.0344,45.1417,44.9718,45.0791,121400.0
2014-02-20 14:30:00,50.42,50.49,50.38,50.49,131800.0,45.0791,45.1417,45.0434,45.1417,131800.0
2014-02-20 15:00:00,50.49,50.58,50.38,50.38,200600.0,45.1417,45.2222,45.0434,45.0434,200600.0
2014-02-20 15:30:00,50.38,50.46,50.32,50.33,435600.0,45.0434,45.1149,44.9897,44.9987,435600.0
2014-02-21 09:30:00,50.84,50.95,50.54,50.88,867600.0,45.4546,45.553,45.1864,45.4904,867600.0
2014-02-21 10:00:00,50.86,51.26,50.84,51.25,442400.0,45.4725,45.8301,45.4546,45.8212,442400.0
2014-02-21 10:30:00,51.24,51.56,51.23,51.5,286200.0,45.8123,46.0984,45.8033,46.0447,286200.0
2014-02-21 11:00:00,51.52,51.68,51.49,51.51,239200.0,46.0626,46.2057,46.0358,46.0537,239200.0
2014-02-21 11:30:00,51.52,51.6,51.46,51.47,150400.0,46.0626,46.1341,46.009,46.0179,150400.0
2014-02-21 12:00:00,51.48,51.55,51.46,51.5,127800.0,46.0268,46.0894,46.009,46.0447,127800.0
2014-02-21 12:30:00,51.51,51.51,51.27,51.28,173600.0,46.0537,46.0537,45.8391,45.848,173600.0
2014-02-21 13:00:00,51.27,51.27,51.15,51.21,162600.0,45.8391,45.8391,45.7318,45.7854,162600.0
2014-02-21 13:30:00,51.22,51.43,51.15,51.42,201600.0,45.7944,45.9821,45.7318,45.9732,201600.0
2014-02-21 14:00:00,51.41,51.52,51.35,51.37,308200.0,45.9643,46.0626,45.9106,45.9285,308200.0
2014-02-21 14:30:00,51.37,51.37,51.23,51.31,121800.0,45.9285,45.9285,45.8033,45.8749,121800.0
2014-02-21 15:00:00,51.31,51.43,51.25,51.41,153200.0,45.8749,45.9821,45.8212,45.9643,153200.0
2014-02-21 15:30:00,51.41,51.51,51.29,51.37,509400.0,45.9643,46.0537,45.857,45.9285,509400.0
2014-02-24 09:30:00,51.62,52.05,51.46,52.03,426600.0,46.152,46.5365,46.009,46.5186,426600.0
2014-02-24 10:00:00,52.06,52.16,51.79,52.09,276600.0,46.5454,46.6348,46.304,46.5722,276600.0
2014-02-24 10:30:00,52.09,52.43,52.08,52.21,219800.0,46.5722,46.8762,46.5633,46.6795,219800.0
2014-02-24 11:00:00,52.21,52.33,52.09,52.17,458800.0,46.6795,46.7868,46.5722,46.6438,458800.0
2014-02-24 11:30:00,52.19,52.31,52.15,52.23,187600.0,46.6616,46.7689,46.6259,46.6974,187600.0
2014-02-24 12:00:00,52.23,52.28,52.2,52.26,78600.0,46.6974,46.7421,46.6706,46.7242,78600.0
2014-02-24 12:30:00,52.24,52.37,52.24,52.33,141800.0,46.7063,46.8226,46.7063,46.7868,141800.0
2014-02-24 13:00:00,52.33,52.49,52.29,52.48,149800.0,46.7868,46.9299,46.751,46.9209,149800.0
2014-02-24 13:30:00,52.47,52.49,52.35,52.38,114800.0,46.912,46.9299,46.8047,46.8315,114800.0
2014-02-24 14:00:00,52.38,52.65,52.38,52.53,216000.0,46.8315,47.0729,46.8315,46.9656,216000.0
2014-02-24 14:30:00,52.52,52.56,52.35,52.35,164800.0,46.9567,46.9924,46.8047,46.8047,164800.0
2014-02-24 15:00:00,52.37,52.38,52.21,52.21,176200.0,46.8226,46.8315,46.6795,46.6795,176200.0
2014-02-24 15:30:00,52.21,52.27,52.1,52.12,485600.0,46.6795,46.7332,46.5812,46.5991,485600.0
2014-02-25 09:30:00,52.05,52.26,51.27,51.41,607600.0,46.5365,46.7242,45.8391,45.9643,607600.0
2014-02-25 10:00:00,51.42,51.58,51.27,51.48,569600.0,45.9732,46.1163,45.8391,46.0268,569600.0
2014-02-25 10:30:00,51.49,51.69,51.41,51.63,397200.0,46.0358,46.2146,45.9643,46.161,397200.0
2014-02-25 11:00:00,51.63,51.88,51.55,51.87,241800.0,46.161,46.3845,46.0894,46.3755,241800.0
2014-02-25 11:30:00,51.88,51.9,51.56,51.56,284400.0,46.3845,46.4024,46.0984,46.0984,284400.0
2014-02-25 12:00:00,51.57,51.69,51.52,51.66,84400.0,46.1073,46.2146,46.0626,46.1878,84400.0
2014-02-25 12:30:00,51.67,51.77,51.65,51.71,88000.0,46.1967,46.2861,46.1788,46.2325,88000.0
2014-02-25 13:00:00,51.71,51.9,51.71,51.81,129600.0,46.2325,46.4024,46.2325,46.3219,129600.0
2014-02-25 13:30:00,51.81,51.9,51.8,51.83,129800.0,46.3219,46.4024,46.3129,46.3398,129800.0
2014-02-25 14:00:00,51.83,51.88,51.7,51.77,116600.0,46.3398,46.3845,46.2235,46.2861,116600.0
2014-02-25 14:30:00,51.76,51.77,51.58,51.64,167400.0,46.2772,46.2861,46.1163,46.1699,167400.0
2014-02-25 15:00:00,51.64,51.67,51.49,51.59,177800.0,46.1699,46.1967,46.0358,46.1252,177800.0
2014-02-25 15:30:00,51.58,51.68,51.57,51.63,324600.0,46.1163,46.2057,46.1073,46.161,324600.0
2014-02-26 09:30:00,51.85,52.35,51.52,51.77,153600.0,46.3577,46.8047,46.0626,46.2861,153600.0
2014-02-26 10:00:00,51.77,51.98,51.66,51.98,209600.0,46.2861,46.4739,46.1878,46.4739,209600.0
2014-02-26 10:30:00,51.97,52.3,51.92,52.04,195400.0,46.4649,46.76,46.4202,46.5275,195400.0
2014-02-26 11:00:00,52.02,52.24,51.89,52.18,195800.0,46.5096,46.7063,46.3934,46.6527,195800.0
2014-02-26 11:30:00,52.18,52.2,51.7,52.04,612000.0,46.6527,46.6706,46.2235,46.5275,612000.0
2014-02-26 12:00:00,52.07,52.26,52.05,52.13,338600.0,46.5543,46.7242,46.5365,46.608,338600.0
2014-02-26 12:30:00,52.13,52.21,51.99,52.04,241200.0,46.608,46.6795,46.4828,46.5275,241200.0
2014-02-26 13:00:00,52.04,52.04,51.85,52.0,166600.0,46.5275,46.5275,46.3577,46.4918,166600.0
2014-02-26 13:30:00,51.99,52.01,51.87,51.9,167200.0,46.4828,46.5007,46.3755,46.4024,167200.0
2014-02-26 14:00:00,51.88,51.9,51.65,51.65,172000.0,46.3845,46.4024,46.1788,46.1788,172000.0
2014-02-26 14:30:00,51.63,51.79,51.6,51.73,108600.0,46.161,46.304,46.1341,46.2504,108600.0
2014-02-26 15:00:00,51.73,51.73,51.54,51.59,253400.0,46.2504,46.2504,46.0805,46.1252,253400.0
2014-02-26 15:30:00,51.59,51.69,51.57,51.65,501000.0,46.1252,46.2146,46.1073,46.1788,501000.0
2014-02-27 09:30:00,51.67,51.73,51.4,51.52,177400.0,46.1967,46.2504,45.9553,46.0626,177400.0
2014-02-27 10:00:00,51.52,51.6,51.32,51.34,248800.0,46.0626,46.1341,45.8838,45.9017,248800.0
2014-02-27 10:30:00,51.35,51.55,51.29,51.47,124800.0,45.9106,46.0894,45.857,46.0179,124800.0
2014-02-27 11:00:00,51.47,51.81,51.46,51.7,107800.0,46.0179,46.3219,46.009,46.2235,107800.0
2014-02-27 11:30:00,51.71,51.71,51.46,51.48,83000.0,46.2325,46.2325,46.009,46.0268,83000.0
2014-02-27 12:00:00,51.48,51.56,51.45,51.45,96800.0,46.0268,46.0984,46.0,46.0,96800.0
2014-02-27 12:30:00,51.47,51.63,51.43,51.57,216000.0,46.0179,46.161,45.9821,46.1073,216000.0
2014-02-27 13:00:00,51.57,51.66,51.51,51.65,110000.0,46.1073,46.1878,46.0537,46.1788,110000.0
2014-02-27 13:30:00,51.66,51.76,51.62,51.69,74600.0,46.1878,46.2772,46.152,46.2146,74600.0
2014-02-27 14:00:00,51.7,51.73,51.51,51.51,80000.0,46.2235,46.2504,46.0537,46.0537,80000.0
2014-02-27 14:30:00,51.51,51.58,51.42,51.5,98000.0,46.0537,46.1163,45.9732,46.0447,98000.0
2014-02-27 15:00:00,51.5,51.54,51.43,51.48,141200.0,46.0447,46.0805,45.9821,46.0268,141200.0
2014-02-27 15:30:00,51.48,51.62,51.41,51.61,336800.0,46.0268,46.152,45.9643,46.1431,336800.0
2014-02-28 09:30:00,51.9,52.04,51.66,52.01,226800.0,46.4024,46.5275,46.1878,46.5007,226800.0
2014-02-28 10:00:00,51.99,52.22,51.99,52.19,217000.0,46.4828,46.6885,46.4828,46.6616,217000.0
2014-02-28 10:30:00,52.19,52.27,52.08,52.11,70000.0,46.6616,46.7332,46.5633,46.5901,70000.0
2014-02-28 11:00:00,52.12,52.12,51.99,52.1,66200.0,46.5991,46.5991,46.4828,46.5812,66200.0
2014-02-28 11:30:00,52.12,52.3,52.1,52.26,142200.0,46.5991,46.76,46.5812,46.7242,142200.0
2014-02-28 12:00:00,52.26,52.27,52.24,52.26,67200.0,46.7242,46.7332,46.7063,46.7242,67200.0
2014-02-28 12:30:00,52.26,52.27,52.18,52.26,47600.0,46.7242,46.7332,46.6527,46.7242,47600.0
2014-02-28 13:00:00,52.26,52.28,52.17,52.2,54000.0,46.7242,46.7421,46.6438,46.6706,54000.0
2014-02-28 13:30:00,52.2,52.26,52.13,52.14,84400.0,46.6706,46.7242,46.608,46.6169,84400.0
2014-02-28 14:00:00,52.14,52.15,52.02,52.07,74600.0,46.6169,46.6259,46.5096,46.5543,74600.0
2014-02-28 14:30:00,52.07,52.08,51.76,51.9,234200.0,46.5543,46.5633,46.2772,46.4024,234200.0
2014-02-28 15:00:00,51.89,51.9,51.6,51.88,295000.0,46.3934,46.4024,46.1341,46.3845,295000.0
2014-02-28 15:30:00,51.89,52.07,51.88,52.04,262600.0,46.3934,46.5543,46.3845,46.5275,262600.0
2014-03-03 09:30:00,51.54,51.76,51.09,51.63,239800.0,46.0805,46.2772,45.6782,46.161,239800.0
2014-03-03 10:00:00,51.63,51.72,51.27,51.38,153600.0,46.161,46.2414,45.8391,45.9374,153600.0
2014-03-03 10:30:00,51.4,51.45,51.22,51.37,152600.0,45.9553,46.0,45.7944,45.9285,152600.0
2014-03-03 11:00:00,51.39,51.41,51.12,51.27,106400.0,45.9464,45.9643,45.705,45.8391,106400.0
2014-03-03 11:30:00,51.27,51.29,51.06,51.06,115200.0,45.8391,45.857,45.6513,45.6513,115200.0
2014-03-03 12:00:00,51.06,51.16,50.98,51.11,148800.0,45.6513,45.7407,45.5798,45.696,148800.0
2014-03-03 12:30:00,51.12,51.24,51.12,51.23,87600.0,45.705,45.8123,45.705,45.8033,87600.0
2014-03-03 13:00:00,51.24,51.33,51.18,51.29,97000.0,45.8123,45.8927,45.7586,45.857,97000.0
2014-03-03 13:30:00,51.3,51.38,51.23,51.33,90000.0,45.8659,45.9374,45.8033,45.8927,90000.0
2014-03-03 14:00:00,51.34,51.41,51.3,51.34,80600.0,45.9017,45.9643,45.8659,45.9017,80600.0
2014-03-03 14:30:00,51.33,51.6,51.29,51.5,112000.0,45.8927,46.1341,45.857,46.0447,112000.0
2014-03-03 15:00:00,51.49,51.49,51.26,51.31,138400.0,46.0358,46.0358,45.8301,45.8749,138400.0
2014-03-03 15:30:00,51.33,51.45,51.3,51.45,326400.0,45.8927,46.0,45.8659,46.0,326400.0
2014-03-04 09:30:00,51.9,52.24,51.85,52.02,167000.0,46.4024,46.7063,46.3577,46.5096,167000.0
2014-03-04 10:00:00,52.05,52.27,52.03,52.27,195400.0,46.5365,46.7332,46.5186,46.7332,195400.0
2014-03-04 10:30:00,52.27,52.43,52.27,52.38,171800.0,46.7332,46.8762,46.7332,46.8315,171800.0
2014-03-04 11:00:00,52.38,52.49,52.34,52.41,65800.0,46.8315,46.9299,46.7957,46.8583,65800.0
2014-03-04 11:30:00,52.39,52.49,52.34,52.49,55800.0,46.8404,46.9299,46.7957,46.9299,55800.0
2014-03-04 12:00:00,52.49,52.7,52.49,52.59,171600.0,46.9299,47.1176,46.9299,47.0193,171600.0
2014-03-04 12:30:00,52.6,52.6,52.37,52.38,163600.0,47.0282,47.0282,46.8226,46.8315,163600.0
2014-03-04 13:00:00,52.37,52.58,52.34,52.58,121200.0,46.8226,47.0103,46.7957,47.0103,121200.0
2014-03-04 13:30:00,52.59,52.73,52.44,52.57,272200.0,47.0193,47.1444,46.8852,47.0014,272200.0
2014-03-04 14:00:00,52.55,52.62,52.44,52.57,95200.0,46.9835,47.0461,46.8852,47.0014,95200.0
2014-03-04 14:30:00,52.58,52.72,52.51,52.7,117600.0,47.0103,47.1355,46.9477,47.1176,117600.0
2014-03-04 15:00:00,52.69,52.72,52.62,52.65,152400.0,47.1087,47.1355,47.0461,47.0729,152400.0
2014-03-04 15:30:00,52.65,52.69,52.58,52.65,284600.0,47.0729,47.1087,47.0103,47.0729,284600.0
2014-03-05 09:30:00,52.45,52.58,52.25,52.46,533800.0,46.8941,47.0103,46.7153,46.903,533800.0
2014-03-05 10:00:00,52.48,52.53,52.44,52.47,395200.0,46.9209,46.9656,46.8852,46.912,395200.0
2014-03-05 10:30:00,52.47,52.54,52.4,52.51,603200.0,46.912,46.9746,46.8494,46.9477,603200.0
2014-03-05 11:00:00,52.52,52.69,52.51,52.51,353800.0,46.9567,47.1087,46.9477,46.9477,353800.0
2014-03-05 11:30:00,52.51,52.63,52.49,52.56,86000.0,46.9477,47.055,46.9299,46.9924,86000.0
2014-03-05 12:00:00,52.55,52.63,52.54,52.6,66200.0,46.9835,47.055,46.9746,47.0282,66200.0
2014-03-05 12:30:00,52.6,52.74,52.6,52.7,45600.0,47.0282,47.1534,47.0282,47.1176,45600.0
2014-03-05 13:00:00,52.71,52.82,52.67,52.7,115000.0,47.1266,47.2249,47.0908,47.1176,115000.0
2014-03-05 13:30:00,52.71,52.76,52.65,52.71,160800.0,47.1266,47.1713,47.0729,47.1266,160800.0
2014-03-05 14:00:00,52.7,52.76,52.65,52.67,76800.0,47.1176,47.1713,47.0729,47.0908,76800.0
2014-03-05 14:30:00,52.67,52.77,52.63,52.73,74600.0,47.0908,47.1802,47.055,47.1444,74600.0
2014-03-05 15:00:00,52.73,52.79,52.67,52.77,105400.0,47.1444,47.1981,47.0908,47.1802,105400.0
2014-03-05 15:30:00,52.77,52.84,52.69,52.81,256600.0,47.1802,47.2428,47.1087,47.216,256600.0
2014-03-06 09:30:00,52.73,53.77,52.73,53.69,805200.0,47.1444,48.0743,47.1444,48.0027,805200.0
2014-03-06 10:00:00,53.66,53.99,53.52,53.96,772200.0,47.9759,48.271,47.8508,48.2441,772200.0
2014-03-06 10:30:00,53.94,54.0,53.62,53.77,1016400.0,48.2263,48.2799,47.9402,48.0743,1016400.0
2014-03-06 11:00:00,53.78,53.85,53.69,53.77,905200.0,48.0832,48.1458,48.0027,48.0743,905200.0
2014-03-06 11:30:00,53.77,53.87,53.74,53.81,111400.0,48.0743,48.1637,48.0474,48.11,111400.0
2014-03-06 12:00:00,53.81,53.85,53.74,53.79,75000.0,48.11,48.1458,48.0474,48.0922,75000.0
2014-03-06 12:30:00,53.79,53.98,53.79,53.88,107000.0,48.0922,48.262,48.0922,48.1726,107000.0
2014-03-06 13:00:00,53.9,53.96,53.83,53.83,71200.0,48.1905,48.2441,48.1279,48.1279,71200.0
2014-03-06 13:30:00,53.84,53.85,53.56,53.6,144000.0,48.1369,48.1458,47.8865,47.9223,144000.0
2014-03-06 14:00:00,53.59,53.6,53.48,53.49,163800.0,47.9133,47.9223,47.815,47.8239,163800.0
2014-03-06 14:30:00,53.5,53.56,53.44,53.49,101600.0,47.8329,47.8865,47.7792,47.8239,101600.0
2014-03-06 15:00:00,53.5,53.54,53.45,53.52,165000.0,47.8329,47.8686,47.7882,47.8508,165000.0
2014-03-06 15:30:00,53.52,53.55,53.44,53.55,567600.0,47.8508,47.8776,47.7792,47.8776,567600.0
2014-03-07 09:30:00,53.82,53.85,53.2,53.5,609200.0,48.119,48.1458,47.5646,47.8329,609200.0
2014-03-07 10:00:00,53.52,53.72,53.45,53.63,487800.0,47.8508,48.0296,47.7882,47.9491,487800.0
2014-03-07 10:30:00,53.64,53.72,53.42,53.44,474800.0,47.958,48.0296,47.7613,47.7792,474800.0
2014-03-07 11:00:00,53.43,53.48,53.32,53.45,165800.0,47.7703,47.815,47.6719,47.7882,165800.0
2014-03-07 11:30:00,53.45,53.52,53.39,53.5,245400.0,47.7882,47.8508,47.7345,47.8329,245400.0
2014-03-07 12:00:00,53.47,53.59,53.38,53.52,123400.0,47.806,47.9133,47.7256,47.8508,123400.0
2014-03-07 12:30:00,53.52,53.6,53.47,53.52,88600.0,47.8508,47.9223,47.806,47.8508,88600.0
2014-03-07 13:00:00,53.54,53.56,53.37,53.42,184000.0,47.8686,47.8865,47.7166,47.7613,184000.0
2014-03-07 13:30:00,53.43,53.49,53.34,53.45,79600.0,47.7703,47.8239,47.6898,47.7882,79600.0
2014-03-07 14:00:00,53.44,53.49,53.32,53.35,144000.0,47.7792,47.8239,47.6719,47.6988,144000.0
2014-03-07 14:30:00,53.35,53.48,53.34,53.41,91200.0,47.6988,47.815,47.6898,47.7524,91200.0
2014-03-07 15:00:00,53.42,53.55,53.37,53.5,191800.0,47.7613,47.8776,47.7166,47.8329,191800.0
2014-03-07 15:30:00,53.5,53.62,53.41,53.61,415600.0,47.8329,47.9402,47.7524,47.9312,415600.0
2014-03-10 09:30:00,53.48,53.51,53.14,53.38,140900.0,47.815,47.8418,47.511,47.7256,140900.0
2014-03-10 10:00:00,53.37,53.42,52.99,53.05,72100.0,47.7166,47.7613,47.3769,47.4305,72100.0
2014-03-10 10:30:00,53.06,53.07,52.85,52.92,60800.0,47.4395,47.4484,47.2517,47.3143,60800.0
2014-03-10 11:00:00,52.93,53.01,52.85,52.98,107400.0,47.3232,47.3948,47.2517,47.368,107400.0
2014-03-10 11:30:00,52.99,53.04,52.83,52.84,73100.0,47.3769,47.4216,47.2338,47.2428,73100.0
2014-03-10 12:00:00,52.85,52.89,52.8,52.85,97700.0,47.2517,47.2875,47.207,47.2517,97700.0
2014-03-10 12:30:00,52.86,52.93,52.76,52.93,66000.0,47.2607,47.3232,47.1713,47.3232,66000.0
2014-03-10 13:00:00,52.93,52.95,52.88,52.89,72300.0,47.3232,47.3411,47.2785,47.2875,72300.0
2014-03-10 13:30:00,52.89,52.89,52.78,52.87,51700.0,47.2875,47.2875,47.1891,47.2696,51700.0
2014-03-10 14:00:00,52.87,52.9,52.82,52.9,56200.0,47.2696,47.2964,47.2249,47.2964,56200.0
2014-03-10 14:30:00,52.9,52.91,52.8,52.87,162300.0,47.2964,47.3054,47.207,47.2696,162300.0
2014-03-10 15:00:00,52.87,52.88,52.78,52.81,82000.0,47.2696,47.2785,47.1891,47.216,82000.0
2014-03-10 15:30:00,52.81,52.96,52.81,52.91,308700.0,47.216,47.3501,47.216,47.3054,308700.0
2014-03-11 09:30:00,52.71,52.99,52.56,52.62,278600.0,47.1266,47.3769,46.9924,47.0461,278600.0
2014-03-11 10:00:00,52.63,52.88,52.57,52.88,234700.0,47.055,47.2785,47.0014,47.2785,234700.0
2014-03-11 10:30:00,52.87,52.98,52.85,52.92,144700.0,47.2696,47.368,47.2517,47.3143,144700.0
2014-03-11 11:00:00,52.92,52.96,52.7,52.76,108200.0,47.3143,47.3501,47.1176,47.1713,108200.0
2014-03-11 11:30:00,52.75,52.78,52.54,52.64,157000.0,47.1623,47.1891,46.9746,47.064,157000.0
2014-03-11 12:00:00,52.64,52.66,52.38,52.41,119300.0,47.064,47.0818,46.8315,46.8583,119300.0
2014-03-11 12:30:00,52.41,52.46,52.4,52.42,102400.0,46.8583,46.903,46.8494,46.8673,102400.0
2014-03-11 13:00:00,52.41,52.41,52.22,52.22,110300.0,46.8583,46.8583,46.6885,46.6885,110300.0
2014-03-11 13:30:00,52.22,52.32,52.18,52.21,175100.0,46.6885,46.7779,46.6527,46.6795,175100.0
2014-03-11 14:00:00,52.21,52.22,52.09,52.1,129600.0,46.6795,46.6885,46.5722,46.5812,129600.0
2014-03-11 14:30:00,52.1,52.1,51.94,52.03,309600.0,46.5812,46.5812,46.4381,46.5186,309600.0
2014-03-11 15:00:00,52.03,52.19,51.96,52.18,302900.0,46.5186,46.6616,46.456,46.6527,302900.0
2014-03-11 15:30:00,52.18,52.34,52.09,52.33,454500.0,46.6527,46.7957,46.5722,46.7868,454500.0
2014-03-12 09:30:00,51.94,52.03,50.51,50.7,702300.0,46.4381,46.5186,45.1596,45.3295,702300.0
2014-03-12 10:00:00,50.7,51.13,50.61,51.0,293100.0,45.3295,45.7139,45.249,45.5977,293100.0
2014-03-12 10:30:00,51.0,51.32,50.93,51.32,254800.0,45.5977,45.8838,45.5351,45.8838,254800.0
2014-03-12 11:00:00,51.32,51.48,51.28,51.41,287500.0,45.8838,46.0268,45.848,45.9643,287500.0
2014-03-12 11:30:00,51.42,51.43,51.13,51.14,226000.0,45.9732,45.9821,45.7139,45.7229,226000.0
2014-03-12 12:00:00,51.13,51.24,51.0,51.12,288700.0,45.7139,45.8123,45.5977,45.705,288700.0
2014-03-12 12:30:00,51.12,51.15,50.95,51.14,175000.0,45.705,45.7318,45.553,45.7229,175000.0
2014-03-12 13:00:00,51.14,51.25,50.94,51.25,213900.0,45.7229,45.8212,45.544,45.8212,213900.0
2014-03-12 13:30:00,51.25,51.37,51.24,51.26,140500.0,45.8212,45.9285,45.8123,45.8301,140500.0
2014-03-12 14:00:00,51.27,51.34,51.19,51.28,220800.0,45.8391,45.9017,45.7676,45.848,220800.0
2014-03-12 14:30:00,51.3,51.46,51.25,51.35,198100.0,45.8659,46.009,45.8212,45.9106,198100.0
2014-03-12 15:00:00,51.34,51.5,51.3,51.48,219600.0,45.9017,46.0447,45.8659,46.0268,219600.0
2014-03-12 15:30:00,51.49,51.65,51.43,51.59,583300.0,46.0358,46.1788,45.9821,46.1252,583300.0
2014-03-13 09:30:00,51.84,51.94,51.6,51.75,149000.0,46.3487,46.4381,46.1341,46.2682,149000.0
2014-03-13 10:00:00,51.76,51.79,51.4,51.55,94500.0,46.2772,46.304,45.9553,46.0894,94500.0
2014-03-13 10:30:00,51.53,51.59,51.23,51.23,140000.0,46.0715,46.1252,45.8033,45.8033,140000.0
2014-03-13 11:00:00,51.22,51.32,51.13,51.14,120900.0,45.7944,45.8838,45.7139,45.7229,120900.0
2014-03-13 11:30:00,51.15,51.26,51.03,51.11,185100.0,45.7318,45.8301,45.6245,45.696,185100.0
2014-03-13 12:00:00,51.11,51.18,50.91,50.92,146100.0,45.696,45.7586,45.5172,45.5262,146100.0
2014-03-13 12:30:00,50.92,50.92,50.61,50.67,139000.0,45.5262,45.5262,45.249,45.3026,139000.0
2014-03-13 13:00:00,50.67,50.71,50.4,50.69,163800.0,45.3026,45.3384,45.0612,45.3205,163800.0
2014-03-13 13:30:00,50.7,50.72,50.48,50.56,101300.0,45.3295,45.3473,45.1328,45.2043,101300.0
2014-03-13 14:00:00,50.57,50.59,50.33,50.41,142000.0,45.2132,45.2311,44.9987,45.0702,142000.0
2014-03-13 14:30:00,50.41,50.6,50.41,50.52,115100.0,45.0702,45.2401,45.0702,45.1685,115100.0
2014-03-13 15:00:00,50.53,50.54,50.23,50.4,217300.0,45.1775,45.1864,44.9093,45.0612,217300.0
2014-03-13 15:30:00,50.41,50.58,50.32,50.58,492300.0,45.0702,45.2222,44.9897,45.2222,492300.0
2014-03-14 09:30:00,50.44,50.77,50.4,50.56,281700.0,45.097,45.3921,45.0612,45.2043,281700.0
2014-03-14 10:00:00,50.58,50.95,50.53,50.79,165600.0,45.2222,45.553,45.1775,45.4099,165600.0
2014-03-14 10:30:00,50.79,51.12,50.76,50.9,244700.0,45.4099,45.705,45.3831,45.5083,244700.0
2014-03-14 11:00:00,50.91,50.93,50.6,50.64,213300.0,45.5172,45.5351,45.2401,45.2758,213300.0
2014-03-14 11:30:00,50.65,50.98,50.63,50.95,284900.0,45.2848,45.5798,45.2669,45.553,284900.0
2014-03-14 12:00:00,50.94,51.0,50.79,50.81,74200.0,45.544,45.5977,45.4099,45.4278,74200.0
2014-03-14 12:30:00,50.79,50.95,50.7,50.91,111100.0,45.4099,45.553,45.3295,45.5172,111100.0
2014-03-14 13:00:00,50.92,50.93,50.68,50.7,85600.0,45.5262,45.5351,45.3116,45.3295,85600.0
2014-03-14 13:30:00,50.71,50.76,50.54,50.56,85900.0,45.3384,45.3831,45.1864,45.2043,85900.0
2014-03-14 14:00:00,50.56,50.56,50.37,50.4,188100.0,45.2043,45.2043,45.0344,45.0612,188100.0
2014-03-14 14:30:00,50.4,50.49,50.28,50.28,116500.0,45.0612,45.1417,44.954,44.954,116500.0
2014-03-14 15:00:00,50.29,50.39,50.18,50.33,206400.0,44.9629,45.0523,44.8645,44.9987,206400.0
2014-03-14 15:30:00,50.33,50.43,50.19,50.24,344200.0,44.9987,45.0881,44.8735,44.9182,344200.0
2014-03-17 09:30:00,50.49,51.25,50.4,50.97,339400.0,45.1417,45.8212,45.0612,45.5709,339400.0
2014-03-17 10:00:00,50.97,51.32,50.74,50.75,193400.0,45.5709,45.8838,45.3652,45.3742,193400.0
2014-03-17 10:30:00,50.75,50.86,50.61,50.78,163500.0,45.3742,45.4725,45.249,45.401,163500.0
2014-03-17 11:00:00,50.76,50.9,50.69,50.82,98000.0,45.3831,45.5083,45.3205,45.4368,98000.0
2014-03-17 11:30:00,50.81,51.07,50.74,51.07,75700.0,45.4278,45.6603,45.3652,45.6603,75700.0
2014-03-17 12:00:00,51.08,51.28,51.02,51.18,75800.0,45.6692,45.848,45.6156,45.7586,75800.0
2014-03-17 12:30:00,51.18,51.21,51.05,51.13,51300.0,45.7586,45.7854,45.6424,45.7139,51300.0
2014-03-17 13:00:00,51.13,51.27,51.06,51.06,135900.0,45.7139,45.8391,45.6513,45.6513,135900.0
2014-03-17 13:30:00,51.06,51.16,50.99,51.03,64800.0,45.6513,45.7407,45.5887,45.6245,64800.0
2014-03-17 14:00:00,51.02,51.1,50.78,51.1,130100.0,45.6156,45.6871,45.401,45.6871,130100.0
2014-03-17 14:30:00,51.09,51.11,50.9,50.99,101700.0,45.6782,45.696,45.5083,45.5887,101700.0
2014-03-17 15:00:00,50.99,51.18,50.95,51.11,131100.0,45.5887,45.7586,45.553,45.696,131100.0
2014-03-17 15:30:00,51.11,51.13,50.93,51.03,380300.0,45.696,45.7139,45.5351,45.6245,380300.0
2014-03-18 09:30:00,51.22,51.37,50.91,51.23,250300.0,45.7944,45.9285,45.5172,45.8033,250300.0
2014-03-18 10:00:00,51.25,51.33,51.04,51.18,140400.0,45.8212,45.8927,45.6335,45.7586,140400.0
2014-03-18 10:30:00,51.18,51.27,51.1,51.12,305700.0,45.7586,45.8391,45.6871,45.705,305700.0
2014-03-18 11:00:00,51.13,51.29,51.13,51.23,63500.0,45.7139,45.857,45.7139,45.8033,63500.0
2014-03-18 11:30:00,51.23,51.31,51.14,51.25,54300.0,45.8033,45.8749,45.7229,45.8212,54300.0
2014-03-18 12:00:00,51.25,51.41,51.18,51.2,124200.0,45.8212,45.9643,45.7586,45.7765,124200.0
2014-03-18 12:30:00,51.2,51.25,51.14,51.19,36200.0,45.7765,45.8212,45.7229,45.7676,36200.0
2014-03-18 13:00:00,51.2,51.23,51.15,51.21,87300.0,45.7765,45.8033,45.7318,45.7854,87300.0
2014-03-18 13:30:00,51.21,51.3,51.2,51.21,145800.0,45.7854,45.8659,45.7765,45.7854,145800.0
2014-03-18 14:00:00,51.22,51.25,51.07,51.1,104400.0,45.7944,45.8212,45.6603,45.6871,104400.0
2014-03-18 14:30:00,51.1,51.23,51.05,51.22,142000.0,45.6871,45.8033,45.6424,45.7944,142000.0
2014-03-18 15:00:00,51.23,51.24,51.07,51.13,129200.0,45.8033,45.8123,45.6603,45.7139,129200.0
2014-03-18 15:30:00,51.13,51.15,51.06,51.09,355700.0,45.7139,45.7318,45.6513,45.6782,355700.0
2014-03-19 09:30:00,51.33,51.33,50.24,50.36,402400.0,45.8927,45.8927,44.9182,45.0255,402400.0
2014-03-19 10:00:00,50.36,50.43,50.21,50.3,308300.0,45.0255,45.0881,44.8914,44.9718,308300.0
2014-03-19 10:30:00,50.3,50.34,50.09,50.21,152200.0,44.9718,45.0076,44.7841,44.8914,152200.0
2014-03-19 11:00:00,50.22,50.31,50.18,50.2,173800.0,44.9003,44.9808,44.8645,44.8824,173800.0
2014-03-19 11:30:00,50.2,50.43,50.2,50.36,297100.0,44.8824,45.0881,44.8824,45.0255,297100.0
2014-03-19 12:00:00,50.36,50.37,50.29,50.31,113100.0,45.0255,45.0344,44.9629,44.9808,113100.0
2014-03-19 12:30:00,50.31,50.37,50.29,50.35,131500.0,44.9808,45.0344,44.9629,45.0165,131500.0
2014-03-19 13:00:00,50.35,50.51,50.32,50.45,136100.0,45.0165,45.1596,44.9897,45.1059,136100.0
2014-03-19 13:30:00,50.45,50.51,50.28,50.36,151200.0,45.1059,45.1596,44.954,45.0255,151200.0
2014-03-19 14:00:00,50.36,50.36,49.92,49.99,557300.0,45.0255,45.0255,44.6321,44.6947,557300.0
2014-03-19 14:30:00,49.99,50.03,49.68,49.84,369000.0,44.6947,44.7304,44.4175,44.5606,369000.0
2014-03-19 15:00:00,49.86,49.86,49.22,49.73,355400.0,44.5784,44.5784,44.0062,44.4622,355400.0
2014-03-19 15:30:00,49.73,49.76,49.57,49.61,670300.0,44.4622,44.489,44.3192,44.3549,670300.0
2014-03-20 09:30:00,49.5,49.81,49.24,49.53,323800.0,44.2566,44.5337,44.0241,44.2834,323800.0
2014-03-20 10:00:00,49.54,49.79,49.35,49.64,230000.0,44.2923,44.5159,44.1225,44.3818,230000.0
2014-03-20 10:30:00,49.64,49.72,49.39,49.48,210900.0,44.3818,44.4533,44.1582,44.2387,210900.0
2014-03-20 11:00:00,49.5,49.62,49.34,49.53,183900.0,44.2566,44.3639,44.1135,44.2834,183900.0
2014-03-20 11:30:00,49.53,49.61,49.45,49.59,121900.0,44.2834,44.3549,44.2119,44.337,121900.0
2014-03-20 12:00:00,49.59,49.73,49.51,49.65,108200.0,44.337,44.4622,44.2655,44.3907,108200.0
2014-03-20 12:30:00,49.65,49.71,49.47,49.52,231500.0,44.3907,44.4443,44.2298,44.2745,231500.0
2014-03-20 13:00:00,49.52,49.58,49.4,49.52,562000.0,44.2745,44.3281,44.1672,44.2745,562000.0
2014-03-20 13:30:00,49.52,49.59,49.45,49.52,217800.0,44.2745,44.337,44.2119,44.2745,217800.0
2014-03-20 14:00:00,49.52,49.53,49.46,49.5,343600.0,44.2745,44.2834,44.2208,44.2566,343600.0
2014-03-20 14:30:00,49.5,49.51,49.41,49.47,242300.0,44.2566,44.2655,44.1761,44.2298,242300.0
2014-03-20 15:00:00,49.48,49.55,49.45,49.47,282200.0,44.2387,44.3013,44.2119,44.2298,282200.0
2014-03-20 15:30:00,49.47,49.62,49.46,49.62,508400.0,44.2298,44.3639,44.2208,44.3639,508400.0
2014-03-21 09:30:00,50.7,50.7,49.61,49.73,1428600.0,45.3295,45.3295,44.3549,44.4622,1428600.0
2014-03-21 10:00:00,49.72,49.78,49.59,49.61,319600.0,44.4533,44.5069,44.337,44.3549,319600.0
2014-03-21 10:30:00,49.6,49.65,49.43,49.49,304200.0,44.346,44.3907,44.194,44.2476,304200.0
2014-03-21 11:00:00,49.5,49.53,49.36,49.43,225400.0,44.2566,44.2834,44.1314,44.194,225400.0
2014-03-21 11:30:00,49.44,49.5,49.4,49.41,163000.0,44.2029,44.2566,44.1672,44.1761,163000.0
2014-03-21 12:00:00,49.42,49.45,49.36,49.44,126700.0,44.1851,44.2119,44.1314,44.2029,126700.0
2014-03-21 12:30:00,49.43,49.45,49.33,49.37,158400.0,44.194,44.2119,44.1046,44.1404,158400.0
2014-03-21 13:00:00,49.36,49.4,49.12,49.18,108300.0,44.1314,44.1672,43.9168,43.9705,108300.0
2014-03-21 13:30:00,49.18,49.26,49.06,49.13,126400.0,43.9705,44.042,43.8632,43.9258,126400.0
2014-03-21 14:00:00,49.14,49.16,48.81,48.82,292400.0,43.9347,43.9526,43.6397,43.6486,292400.0
2014-03-21 14:30:00,48.82,48.99,48.69,48.99,242500.0,43.6486,43.8006,43.5324,43.8006,242500.0
2014-03-21 15:00:00,48.98,49.06,48.87,49.06,288300.0,43.7917,43.8632,43.6933,43.8632,288300.0
2014-03-21 15:30:00,49.05,49.05,48.69,48.75,694200.0,43.8542,43.8542,43.5324,43.586,694200.0
2014-03-24 09:30:00,49.07,49.52,48.48,48.74,480200.0,43.8721,44.2745,43.3446,43.5771,480200.0
2014-03-24 10:00:00,48.73,48.9,48.32,48.37,243300.0,43.5681,43.7201,43.2016,43.2463,243300.0
2014-03-24 10:30:00,48.36,48.46,48.16,48.31,350600.0,43.2373,43.3267,43.0585,43.1926,350600.0
2014-03-24 11:00:00,48.31,48.56,48.24,48.51,292700.0,43.1926,43.4162,43.13,43.3714,292700.0
2014-03-24 11:30:00,48.5,48.65,48.4,48.48,224200.0,43.3625,43.4966,43.2731,43.3446,224200.0
2014-03-24 12:00:00,48.48,48.67,48.44,48.5,188200.0,43.3446,43.5145,43.3089,43.3625,188200.0
2014-03-24 12:30:00,48.49,48.58,48.42,48.57,164400.0,43.3536,43.434,43.291,43.4251,164400.0
2014-03-24 13:00:00,48.57,48.75,48.55,48.75,154300.0,43.4251,43.586,43.4072,43.586,154300.0
2014-03-24 13:30:00,48.75,49.0,48.74,49.0,168400.0,43.586,43.8095,43.5771,43.8095,168400.0
2014-03-24 14:00:00,48.99,49.11,48.94,49.07,209200.0,43.8006,43.9079,43.7559,43.8721,209200.0
2014-03-24 14:30:00,49.07,49.15,49.04,49.08,211300.0,43.8721,43.9437,43.8453,43.8811,211300.0
2014-03-24 15:00:00,49.07,49.13,49.0,49.13,287900.0,43.8721,43.9258,43.8095,43.9258,287900.0
2014-03-24 15:30:00,49.14,49.2,49.07,49.07,424600.0,43.9347,43.9884,43.8721,43.8721,424600.0
2014-03-25 09:30:00,49.29,49.36,49.06,49.25,298600.0,44.0688,44.1314,43.8632,44.0331,298600.0
2014-03-25 10:00:00,49.25,49.3,49.14,49.24,279500.0,44.0331,44.0778,43.9347,44.0241,279500.0
2014-03-25 10:30:00,49.23,49.24,48.78,48.81,211400.0,44.0152,44.0241,43.6128,43.6397,211400.0
2014-03-25 11:00:00,48.81,49.02,48.76,48.8,195100.0,43.6397,43.8274,43.595,43.6307,195100.0
2014-03-25 11:30:00,48.8,48.81,48.55,48.66,225400.0,43.6307,43.6397,43.4072,43.5056,225400.0
2014-03-25 12:00:00,48.67,48.67,48.4,48.5,156600.0,43.5145,43.5145,43.2731,43.3625,156600.0
2014-03-25 12:30:00,48.5,48.6,48.47,48.5,189500.0,43.3625,43.4519,43.3357,43.3625,189500.0
2014-03-25 13:00:00,48.5,48.59,48.35,48.57,135400.0,43.3625,43.443,43.2284,43.4251,135400.0
2014-03-25 13:30:00,48.58,48.63,48.39,48.45,178500.0,43.434,43.4787,43.2642,43.3178,178500.0
2014-03-25 14:00:00,48.45,48.59,48.42,48.47,222700.0,43.3178,43.443,43.291,43.3357,222700.0
2014-03-25 14:30:00,48.47,48.53,48.4,48.51,207400.0,43.3357,43.3893,43.2731,43.3714,207400.0
2014-03-25 15:00:00,48.51,48.69,48.49,48.6,221200.0,43.3714,43.5324,43.3536,43.4519,221200.0
2014-03-25 15:30:00,48.61,48.65,48.53,48.59,646900.0,43.4609,43.4966,43.3893,43.443,646900.0
2014-03-26 09:30:00,48.94,48.94,48.47,48.75,577700.0,43.7559,43.7559,43.3357,43.586,577700.0
2014-03-26 10:00:00,48.75,49.03,48.65,49.0,522200.0,43.586,43.8364,43.4966,43.8095,522200.0
2014-03-26 10:30:00,49.01,49.03,48.82,48.95,302200.0,43.8185,43.8364,43.6486,43.7648,302200.0
2014-03-26 11:00:00,48.94,49.48,48.92,49.48,268500.0,43.7559,44.2387,43.738,44.2387,268500.0
2014-03-26 11:30:00,49.44,49.48,49.21,49.47,257600.0,44.2029,44.2387,43.9973,44.2298,257600.0
2014-03-26 12:00:00,49.46,49.51,49.24,49.49,242300.0,44.2208,44.2655,44.0241,44.2476,242300.0
2014-03-26 12:30:00,49.49,49.61,49.42,49.52,184700.0,44.2476,44.3549,44.1851,44.2745,184700.0
2014-03-26 13:00:00,49.53,49.72,49.39,49.39,252600.0,44.2834,44.4533,44.1582,44.1582,252600.0
2014-03-26 13:30:00,49.38,49.42,49.2,49.31,275200.0,44.1493,44.1851,43.9884,44.0867,275200.0
2014-03-26 14:00:00,49.31,49.44,49.11,49.44,370500.0,44.0867,44.2029,43.9079,44.2029,370500.0
2014-03-26 14:30:00,49.43,49.68,49.32,49.66,267800.0,44.194,44.4175,44.0956,44.3996,267800.0
2014-03-26 15:00:00,49.66,49.72,49.26,49.27,364400.0,44.3996,44.4533,44.042,44.0509,364400.0
2014-03-26 15:30:00,49.27,49.32,49.09,49.1,992300.0,44.0509,44.0956,43.89,43.899,992300.0
2014-03-27 09:30:00,49.14,49.19,48.02,48.17,483100.0,43.9347,43.9794,42.9334,43.0675,483100.0
2014-03-27 10:00:00,48.16,48.35,47.9,48.01,717900.0,43.0585,43.2284,42.8261,42.9244,717900.0
2014-03-27 10:30:00,48.01,48.24,47.79,48.11,861800.0,42.9244,43.13,42.7277,43.0138,861800.0
2014-03-27 11:00:00,48.11,48.18,47.78,47.85,515400.0,43.0138,43.0764,42.7188,42.7814,515400.0
2014-03-27 11:30:00,47.85,47.85,47.58,47.75,402400.0,42.7814,42.7814,42.54,42.692,402400.0
2014-03-27 12:00:00,47.75,47.76,47.47,47.69,383800.0,42.692,42.7009,42.4416,42.6383,383800.0
2014-03-27 12:30:00,47.72,47.75,47.42,47.43,232500.0,42.6651,42.692,42.3969,42.4059,232500.0
2014-03-27 13:00:00,47.43,47.69,47.42,47.65,285100.0,42.4059,42.6383,42.3969,42.6025,285100.0
2014-03-27 13:30:00,47.65,47.82,47.63,47.71,315700.0,42.6025,42.7545,42.5847,42.6562,315700.0
2014-03-27 14:00:00,47.72,47.96,47.62,47.93,254200.0,42.6651,42.8797,42.5757,42.8529,254200.0
2014-03-27 14:30:00,47.93,47.98,47.54,47.55,316100.0,42.8529,42.8976,42.5042,42.5131,316100.0
2014-03-27 15:00:00,47.56,47.71,47.43,47.66,336200.0,42.5221,42.6562,42.4059,42.6115,336200.0
2014-03-27 15:30:00,47.67,47.78,47.53,47.58,704200.0,42.6204,42.7188,42.4953,42.54,704200.0
2014-03-28 09:30:00,49.05,49.95,48.68,49.84,807500.0,43.8542,44.6589,43.5234,44.5606,807500.0
2014-03-28 10:00:00,49.84,50.19,49.83,49.96,812400.0,44.5606,44.8735,44.5516,44.6679,812400.0
2014-03-28 10:30:00,49.96,50.55,49.95,50.43,533000.0,44.6679,45.1954,44.6589,45.0881,533000.0
2014-03-28 11:00:00,50.43,50.44,50.14,50.15,353100.0,45.0881,45.097,44.8288,44.8377,353100.0
2014-03-28 11:30:00,50.14,50.39,50.07,50.3,291700.0,44.8288,45.0523,44.7662,44.9718,291700.0
2014-03-28 12:00:00,50.3,50.63,50.25,50.45,288500.0,44.9718,45.2669,44.9271,45.1059,288500.0
2014-03-28 12:30:00,50.44,50.5,50.2,50.22,199000.0,45.097,45.1507,44.8824,44.9003,199000.0
2014-03-28 13:00:00,50.23,50.25,50.01,50.12,293300.0,44.9093,44.9271,44.7126,44.8109,293300.0
2014-03-28 13:30:00,50.12,50.24,50.08,50.16,362100.0,44.8109,44.9182,44.7751,44.8467,362100.0
2014-03-28 14:00:00,50.16,50.34,49.99,50.32,546600.0,44.8467,45.0076,44.6947,44.9897,546600.0
2014-03-28 14:30:00,50.31,50.33,49.83,49.9,304000.0,44.9808,44.9987,44.5516,44.6142,304000.0
2014-03-28 15:00:00,49.9,50.0,49.71,49.74,358300.0,44.6142,44.7036,44.4443,44.4712,358300.0
2014-03-28 15:30:00,49.73,49.83,49.6,49.69,880100.0,44.4622,44.5516,44.346,44.4265,880100.0
2014-03-31 09:30:00,49.86,50.34,49.76,50.17,330400.0,44.5784,45.0076,44.489,44.8556,330400.0
2014-03-31 10:00:00,50.15,50.19,49.98,50.09,245700.0,44.8377,44.8735,44.6857,44.7841,245700.0
2014-03-31 10:30:00,50.09,50.22,50.09,50.14,161500.0,44.7841,44.9003,44.7841,44.8288,161500.0
2014-03-31 11:00:00,50.16,50.19,49.98,50.13,295600.0,44.8467,44.8735,44.6857,44.8198,295600.0
2014-03-31 11:30:00,50.13,50.27,50.1,50.24,169000.0,44.8198,44.945,44.793,44.9182,169000.0
2014-03-31 12:00:00,50.25,50.38,50.24,50.31,99500.0,44.9271,45.0434,44.9182,44.9808,99500.0
2014-03-31 12:30:00,50.33,50.44,50.29,50.41,100500.0,44.9987,45.097,44.9629,45.0702,100500.0
2014-03-31 13:00:00,50.4,50.45,50.34,50.42,134100.0,45.0612,45.1059,45.0076,45.0791,134100.0
2014-03-31 13:30:00,50.43,50.46,50.33,50.41,212700.0,45.0881,45.1149,44.9987,45.0702,212700.0
2014-03-31 14:00:00,50.4,50.52,50.39,50.51,139800.0,45.0612,45.1685,45.0523,45.1596,139800.0
2014-03-31 14:30:00,50.51,50.66,50.49,50.65,187900.0,45.1596,45.2937,45.1417,45.2848,187900.0
2014-03-31 15:00:00,50.64,50.7,50.56,50.61,237400.0,45.2758,45.3295,45.2043,45.249,237400.0
2014-03-31 15:30:00,50.61,50.61,50.51,50.61,830500.0,45.249,45.249,45.1596,45.249,830500.0
2014-04-01 09:30:00,50.82,51.11,50.57,50.99,256000.0,45.4368,45.696,45.2132,45.5887,256000.0
2014-04-01 10:00:00,50.95,51.28,50.94,51.25,238500.0,45.553,45.848,45.544,45.8212,238500.0
2014-04-01 10:30:00,51.24,51.42,51.24,51.39,201400.0,45.8123,45.9732,45.8123,45.9464,201400.0
2014-04-01 11:00:00,51.39,51.45,51.36,51.39,183000.0,45.9464,46.0,45.9196,45.9464,183000.0
2014-04-01 11:30:00,51.39,51.44,51.32,51.36,175600.0,45.9464,45.9911,45.8838,45.9196,175600.0
2014-04-01 12:00:00,51.36,51.39,51.04,51.37,255300.0,45.9196,45.9464,45.6335,45.9285,255300.0
2014-04-01 12:30:00,51.37,51.48,51.37,51.48,128600.0,45.9285,46.0268,45.9285,46.0268,128600.0
2014-04-01 13:00:00,51.47,51.52,51.39,51.51,211200.0,46.0179,46.0626,45.9464,46.0537,211200.0
2014-04-01 13:30:00,51.5,51.58,51.47,51.53,176000.0,46.0447,46.1163,46.0179,46.0715,176000.0
2014-04-01 14:00:00,51.53,51.68,51.51,51.67,124800.0,46.0715,46.2057,46.0537,46.1967,124800.0
2014-04-01 14:30:00,51.67,51.69,51.61,51.68,162200.0,46.1967,46.2146,46.1431,46.2057,162200.0
2014-04-01 15:00:00,51.67,51.69,51.64,51.68,276800.0,46.1967,46.2146,46.1699,46.2057,276800.0
2014-04-01 15:30:00,51.68,51.7,51.6,51.66,474300.0,46.2057,46.2235,46.1341,46.1878,474300.0
2014-04-02 09:30:00,53.29,53.4,52.43,52.45,596600.0,47.6451,47.7435,46.8762,46.8941,596600.0
2014-04-02 10:00:00,52.44,52.46,52.11,52.33,273100.0,46.8852,46.903,46.5901,46.7868,273100.0
2014-04-02 10:30:00,52.31,52.44,52.24,52.35,169200.0,46.7689,46.8852,46.7063,46.8047,169200.0
2014-04-02 11:00:00,52.35,52.35,52.11,52.18,113500.0,46.8047,46.8047,46.5901,46.6527,113500.0
2014-04-02 11:30:00,52.17,52.21,52.14,52.14,93400.0,46.6438,46.6795,46.6169,46.6169,93400.0
2014-04-02 12:00:00,52.15,52.33,52.0,52.27,156800.0,46.6259,46.7868,46.4918,46.7332,156800.0
2014-04-02 12:30:00,52.26,52.28,52.07,52.18,88600.0,46.7242,46.7421,46.5543,46.6527,88600.0
2014-04-02 13:00:00,52.18,52.19,51.9,51.95,125700.0,46.6527,46.6616,46.4024,46.4471,125700.0
2014-04-02 13:30:00,51.95,52.03,51.8,51.89,202000.0,46.4471,46.5186,46.3129,46.3934,202000.0
2014-04-02 14:00:00,51.89,52.2,51.89,52.2,158900.0,46.3934,46.6706,46.3934,46.6706,158900.0
2014-04-02 14:30:00,52.19,52.2,51.93,52.01,201500.0,46.6616,46.6706,46.4292,46.5007,201500.0
2014-04-02 15:00:00,52.02,52.04,51.89,52.04,228400.0,46.5096,46.5275,46.3934,46.5275,228400.0
2014-04-02 15:30:00,52.04,52.15,51.98,52.06,526700.0,46.5275,46.6259,46.4739,46.5454,526700.0
2014-04-03 09:30:00,51.66,52.65,51.6,51.89,272200.0,46.1878,47.0729,46.1341,46.3934,272200.0
2014-04-03 10:00:00,51.9,51.94,51.54,51.55,108900.0,46.4024,46.4381,46.0805,46.0894,108900.0
2014-04-03 10:30:00,51.55,51.6,51.38,51.57,186600.0,46.0894,46.1341,45.9374,46.1073,186600.0
2014-04-03 11:00:00,51.57,51.62,51.47,51.52,115800.0,46.1073,46.152,46.0179,46.0626,115800.0
2014-04-03 11:30:00,51.51,51.57,51.37,51.5,104200.0,46.0537,46.1073,45.9285,46.0447,104200.0
2014-04-03 12:00:00,51.5,51.57,51.34,51.52,149500.0,46.0447,46.1073,45.9017,46.0626,149500.0
2014-04-03 12:30:00,51.52,51.52,51.33,51.35,76700.0,46.0626,46.0626,45.8927,45.9106,76700.0
2014-04-03 13:00:00,51.34,51.44,51.29,51.42,60200.0,45.9017,45.9911,45.857,45.9732,60200.0
2014-04-03 13:30:00,51.42,51.42,51.3,51.3,57900.0,45.9732,45.9732,45.8659,45.8659,57900.0
2014-04-03 14:00:00,51.3,51.3,51.19,51.2,82100.0,45.8659,45.8659,45.7676,45.7765,82100.0
2014-04-03 14:30:00,51.2,51.24,51.04,51.24,125200.0,45.7765,45.8123,45.6335,45.8123,125200.0
2014-04-03 15:00:00,51.25,51.31,51.15,51.3,121100.0,45.8212,45.8749,45.7318,45.8659,121100.0
2014-04-03 15:30:00,51.3,51.39,51.25,51.29,366700.0,45.8659,45.9464,45.8212,45.857,366700.0
2014-04-04 09:30:00,51.66,51.66,50.91,51.12,255200.0,46.1878,46.1878,45.5172,45.705,255200.0
2014-04-04 10:00:00,51.11,51.75,51.06,51.5,235400.0,45.696,46.2682,45.6513,46.0447,235400.0
2014-04-04 10:30:00,51.5,51.59,51.19,51.2,156400.0,46.0447,46.1252,45.7676,45.7765,156400.0
2014-04-04 11:00:00,51.21,51.21,50.75,50.87,210900.0,45.7854,45.7854,45.3742,45.4815,210900.0
2014-04-04 11:30:00,50.87,51.04,50.74,50.88,215000.0,45.4815,45.6335,45.3652,45.4904,215000.0
2014-04-04 12:00:00,50.87,50.88,50.64,50.81,204900.0,45.4815,45.4904,45.2758,45.4278,204900.0
2014-04-04 12:30:00,50.81,50.87,50.63,50.68,166800.0,45.4278,45.4815,45.2669,45.3116,166800.0
2014-04-04 13:00:00,50.68,50.79,50.59,50.66,156000.0,45.3116,45.4099,45.2311,45.2937,156000.0
2014-04-04 13:30:00,50.65,50.72,50.55,50.64,253400.0,45.2848,45.3473,45.1954,45.2758,253400.0
2014-04-04 14:00:00,50.63,50.8,50.49,50.54,191000.0,45.2669,45.4189,45.1417,45.1864,191000.0
2014-04-04 14:30:00,50.52,50.56,50.22,50.36,236900.0,45.1685,45.2043,44.9003,45.0255,236900.0
2014-04-04 15:00:00,50.36,50.53,50.17,50.47,314100.0,45.0255,45.1775,44.8556,45.1238,314100.0
2014-04-04 15:30:00,50.45,50.45,50.13,50.19,875500.0,45.1059,45.1059,44.8198,44.8735,875500.0
2014-04-07 09:30:00,49.73,50.04,49.46,50.0,302100.0,44.4622,44.7394,44.2208,44.7036,302100.0
2014-04-07 10:00:00,50.01,50.02,49.51,49.54,354500.0,44.7126,44.7215,44.2655,44.2923,354500.0
2014-04-07 10:30:00,49.54,49.66,49.32,49.36,215300.0,44.2923,44.3996,44.0956,44.1314,215300.0
2014-04-07 11:00:00,49.38,49.55,49.31,49.37,187800.0,44.1493,44.3013,44.0867,44.1404,187800.0
2014-04-07 11:30:00,49.36,49.46,49.05,49.11,219400.0,44.1314,44.2208,43.8542,43.9079,219400.0
2014-04-07 12:00:00,49.1,49.21,48.91,49.02,216100.0,43.899,43.9973,43.7291,43.8274,216100.0
2014-04-07 12:30:00,49.02,49.21,48.99,49.16,95100.0,43.8274,43.9973,43.8006,43.9526,95100.0
2014-04-07 13:00:00,49.17,49.21,48.82,48.83,233400.0,43.9615,43.9973,43.6486,43.6576,233400.0
2014-04-07 13:30:00,48.83,48.84,48.69,48.8,222000.0,43.6576,43.6665,43.5324,43.6307,222000.0
2014-04-07 14:00:00,48.8,48.84,48.55,48.65,240700.0,43.6307,43.6665,43.4072,43.4966,240700.0
2014-04-07 14:30:00,48.65,49.01,48.61,48.95,240200.0,43.4966,43.8185,43.4609,43.7648,240200.0
2014-04-07 15:00:00,48.96,49.14,48.88,49.04,381100.0,43.7738,43.9347,43.7023,43.8453,381100.0
2014-04-07 15:30:00,49.04,49.05,48.65,48.68,916700.0,43.8453,43.8542,43.4966,43.5234,916700.0
2014-04-08 09:30:00,48.56,49.05,48.41,48.74,522700.0,43.4162,43.8542,43.282,43.5771,522700.0
2014-04-08 10:00:00,48.75,48.93,48.28,48.28,195800.0,43.586,43.747,43.1658,43.1658,195800.0
2014-04-08 10:30:00,48.29,48.62,48.29,48.49,320000.0,43.1748,43.4698,43.1748,43.3536,320000.0
2014-04-08 11:00:00,48.49,48.89,48.49,48.61,441400.0,43.3536,43.7112,43.3536,43.4609,441400.0
2014-04-08 11:30:00,48.62,48.7,48.47,48.51,181700.0,43.4698,43.5413,43.3357,43.3714,181700.0
2014-04-08 12:00:00,48.5,48.81,48.47,48.79,128300.0,43.3625,43.6397,43.3357,43.6218,128300.0
2014-04-08 12:30:00,48.79,49.03,48.79,48.84,159900.0,43.6218,43.8364,43.6218,43.6665,159900.0
2014-04-08 13:00:00,48.85,49.18,48.85,49.02,133100.0,43.6754,43.9705,43.6754,43.8274,133100.0
2014-04-08 13:30:00,49.02,49.03,48.79,48.94,115700.0,43.8274,43.8364,43.6218,43.7559,115700.0
2014-04-08 14:00:00,48.94,48.97,48.67,48.83,249000.0,43.7559,43.7827,43.5145,43.6576,249000.0
2014-04-08 14:30:00,48.84,49.12,48.82,49.05,314200.0,43.6665,43.9168,43.6486,43.8542,314200.0
2014-04-08 15:00:00,49.05,49.29,49.05,49.28,292900.0,43.8542,44.0688,43.8542,44.0599,292900.0
2014-04-08 15:30:00,49.28,49.38,49.15,49.16,858300.0,44.0599,44.1493,43.9437,43.9526,858300.0
2014-04-09 09:30:00,49.24,49.53,48.78,48.83,239000.0,44.0241,44.2834,43.6128,43.6576,239000.0
2014-04-09 10:00:00,48.84,48.97,48.62,48.8,217800.0,43.6665,43.7827,43.4698,43.6307,217800.0
2014-04-09 10:30:00,48.78,48.91,48.7,48.7,111200.0,43.6128,43.7291,43.5413,43.5413,111200.0
2014-04-09 11:00:00,48.71,48.91,48.62,48.85,97400.0,43.5503,43.7291,43.4698,43.6754,97400.0
2014-04-09 11:30:00,48.82,48.94,48.74,48.79,156100.0,43.6486,43.7559,43.5771,43.6218,156100.0
2014-04-09 12:00:00,48.79,48.95,48.74,48.94,77300.0,43.6218,43.7648,43.5771,43.7559,77300.0
2014-04-09 12:30:00,48.95,49.08,48.91,49.04,117200.0,43.7648,43.8811,43.7291,43.8453,117200.0
2014-04-09 13:00:00,49.04,49.21,49.04,49.18,95400.0,43.8453,43.9973,43.8453,43.9705,95400.0
2014-04-09 13:30:00,49.19,49.37,49.15,49.3,285800.0,43.9794,44.1404,43.9437,44.0778,285800.0
2014-04-09 14:00:00,49.31,49.84,49.3,49.79,415000.0,44.0867,44.5606,44.0778,44.5159,415000.0
2014-04-09 14:30:00,49.79,49.86,49.53,49.58,265800.0,44.5159,44.5784,44.2834,44.3281,265800.0
2014-04-09 15:00:00,49.59,49.73,49.56,49.7,269000.0,44.337,44.4622,44.3102,44.4354,269000.0
2014-04-09 15:30:00,49.7,49.83,49.67,49.79,350600.0,44.4354,44.5516,44.4086,44.5159,350600.0
2014-04-10 09:30:00,49.85,50.04,49.62,49.69,246900.0,44.5695,44.7394,44.3639,44.4265,246900.0
2014-04-10 10:00:00,49.72,49.78,49.5,49.63,169500.0,44.4533,44.5069,44.2566,44.3728,169500.0
2014-04-10 10:30:00,49.65,49.66,49.27,49.27,214200.0,44.3907,44.3996,44.0509,44.0509,214200.0
2014-04-10 11:00:00,49.27,49.3,48.82,48.83,183100.0,44.0509,44.0778,43.6486,43.6576,183100.0
2014-04-10 11:30:00,48.83,48.9,48.7,48.77,162200.0,43.6576,43.7201,43.5413,43.6039,162200.0
2014-04-10 12:00:00,48.75,48.8,48.42,48.54,117500.0,43.586,43.6307,43.291,43.3983,117500.0
2014-04-10 12:30:00,48.54,48.59,48.39,48.42,100000.0,43.3983,43.443,43.2642,43.291,100000.0
2014-04-10 13:00:00,48.43,48.49,48.17,48.28,164000.0,43.2999,43.3536,43.0675,43.1658,164000.0
2014-04-10 13:30:00,48.29,48.31,48.11,48.3,225000.0,43.1748,43.1926,43.0138,43.1837,225000.0
2014-04-10 14:00:00,48.27,48.34,48.15,48.15,119100.0,43.1569,43.2195,43.0496,43.0496,119100.0
2014-04-10 14:30:00,48.16,48.21,48.0,48.11,219300.0,43.0585,43.1032,42.9155,43.0138,219300.0
2014-04-10 15:00:00,48.1,48.1,47.72,47.82,360100.0,43.0049,43.0049,42.6651,42.7545,360100.0
2014-04-10 15:30:00,47.82,48.04,47.78,47.87,709500.0,42.7545,42.9512,42.7188,42.7992,709500.0
2014-04-11 09:30:00,47.68,48.19,47.32,47.91,253400.0,42.6294,43.0853,42.3075,42.835,253400.0
2014-04-11 10:00:00,47.94,48.09,47.69,48.07,185200.0,42.8618,42.9959,42.6383,42.9781,185200.0
2014-04-11 10:30:00,48.08,48.49,48.0,48.41,170700.0,42.987,43.3536,42.9155,43.282,170700.0
2014-04-11 11:00:00,48.39,48.49,48.25,48.33,137500.0,43.2642,43.3536,43.139,43.2105,137500.0
2014-04-11 11:30:00,48.33,48.33,47.96,48.03,136000.0,43.2105,43.2105,42.8797,42.9423,136000.0
2014-04-11 12:00:00,48.02,48.2,47.87,47.9,76600.0,42.9334,43.0943,42.7992,42.8261,76600.0
2014-04-11 12:30:00,47.9,47.98,47.82,47.89,96500.0,42.8261,42.8976,42.7545,42.8171,96500.0
2014-04-11 13:00:00,47.89,47.95,47.65,47.67,91600.0,42.8171,42.8708,42.6025,42.6204,91600.0
2014-04-11 13:30:00,47.66,47.85,47.58,47.58,116300.0,42.6115,42.7814,42.54,42.54,116300.0
2014-04-11 14:00:00,47.59,47.74,47.5,47.51,103700.0,42.5489,42.683,42.4684,42.4774,103700.0
2014-04-11 14:30:00,47.51,47.57,47.3,47.5,185800.0,42.4774,42.531,42.2896,42.4684,185800.0
2014-04-11 15:00:00,47.51,47.57,47.37,47.45,196800.0,42.4774,42.531,42.3522,42.4237,196800.0
2014-04-11 15:30:00,47.44,47.51,47.27,47.31,457100.0,42.4148,42.4774,42.2628,42.2986,457100.0
2014-04-14 09:30:00,47.91,48.0,47.4,47.48,223000.0,42.835,42.9155,42.379,42.4506,223000.0
2014-04-14 10:00:00,47.46,47.82,47.33,47.76,180500.0,42.4327,42.7545,42.3164,42.7009,180500.0
2014-04-14 10:30:00,47.74,48.44,47.74,48.4,227600.0,42.683,43.3089,42.683,43.2731,227600.0
2014-04-14 11:00:00,48.42,48.48,48.32,48.44,180000.0,43.291,43.3446,43.2016,43.3089,180000.0
2014-04-14 11:30:00,48.44,48.52,48.22,48.22,135400.0,43.3089,43.3804,43.1122,43.1122,135400.0
2014-04-14 12:00:00,48.23,48.42,48.19,48.42,89500.0,43.1211,43.291,43.0853,43.291,89500.0
2014-04-14 12:30:00,48.41,48.47,48.36,48.42,93500.0,43.282,43.3357,43.2373,43.291,93500.0
2014-04-14 13:00:00,48.44,48.58,48.34,48.34,152200.0,43.3089,43.434,43.2195,43.2195,152200.0
2014-04-14 13:30:00,48.33,48.43,48.31,48.31,119700.0,43.2105,43.2999,43.1926,43.1926,119700.0
2014-04-14 14:00:00,48.31,48.43,48.29,48.3,187600.0,43.1926,43.2999,43.1748,43.1837,187600.0
2014-04-14 14:30:00,48.3,48.37,48.12,48.12,236200.0,43.1837,43.2463,43.0228,43.0228,236200.0
2014-04-14 15:00:00,48.12,48.15,47.94,48.12,329500.0,43.0228,43.0496,42.8618,43.0228,329500.0
2014-04-14 15:30:00,48.13,48.54,48.13,48.48,701100.0,43.0317,43.3983,43.0317,43.3446,701100.0
2014-04-15 09:30:00,48.51,49.03,48.47,48.9,249400.0,43.3714,43.8364,43.3357,43.7201,249400.0
2014-04-15 10:00:00,48.89,48.95,48.15,48.18,255800.0,43.7112,43.7648,43.0496,43.0764,255800.0
2014-04-15 10:30:00,48.17,48.47,47.92,47.99,238500.0,43.0675,43.3357,42.8439,42.9065,238500.0
2014-04-15 11:00:00,47.99,48.26,47.79,48.06,138400.0,42.9065,43.1479,42.7277,42.9691,138400.0
2014-04-15 11:30:00,48.07,48.26,47.75,47.85,129300.0,42.9781,43.1479,42.692,42.7814,129300.0
2014-04-15 12:00:00,47.85,47.96,47.67,47.86,127500.0,42.7814,42.8797,42.6204,42.7903,127500.0
2014-04-15 12:30:00,47.85,47.91,47.65,47.7,81700.0,42.7814,42.835,42.6025,42.6473,81700.0
2014-04-15 13:00:00,47.67,48.01,47.65,47.98,115000.0,42.6204,42.9244,42.6025,42.8976,115000.0
2014-04-15 13:30:00,47.98,48.51,47.93,48.49,169400.0,42.8976,43.3714,42.8529,43.3536,169400.0
2014-04-15 14:00:00,48.48,48.68,48.48,48.61,151600.0,43.3446,43.5234,43.3446,43.4609,151600.0
2014-04-15 14:30:00,48.6,48.96,48.6,48.82,109900.0,43.4519,43.7738,43.4519,43.6486,109900.0
2014-04-15 15:00:00,48.84,49.23,48.8,49.07,472400.0,43.6665,44.0152,43.6307,43.8721,472400.0
2014-04-15 15:30:00,49.08,49.08,48.84,48.89,553600.0,43.8811,43.8811,43.6665,43.7112,553600.0
2014-04-16 09:30:00,49.07,49.64,49.06,49.47,367800.0,43.8721,44.3818,43.8632,44.2298,367800.0
2014-04-16 10:00:00,49.45,49.45,48.96,49.02,213400.0,44.2119,44.2119,43.7738,43.8274,213400.0
2014-04-16 10:30:00,49.02,49.07,48.67,48.7,172700.0,43.8274,43.8721,43.5145,43.5413,172700.0
2014-04-16 11:00:00,48.71,49.23,48.66,49.21,84200.0,43.5503,44.0152,43.5056,43.9973,84200.0
2014-04-16 11:30:00,49.24,49.25,49.04,49.17,252700.0,44.0241,44.0331,43.8453,43.9615,252700.0
2014-04-16 12:00:00,49.18,49.58,49.18,49.51,99600.0,43.9705,44.3281,43.9705,44.2655,99600.0
2014-04-16 12:30:00,49.52,49.57,49.26,49.26,135800.0,44.2745,44.3192,44.042,44.042,135800.0
2014-04-16 13:00:00,49.28,49.45,49.16,49.36,75000.0,44.0599,44.2119,43.9526,44.1314,75000.0
2014-04-16 13:30:00,49.37,49.37,49.16,49.27,161700.0,44.1404,44.1404,43.9526,44.0509,161700.0
2014-04-16 14:00:00,49.26,49.35,49.14,49.3,250300.0,44.042,44.1225,43.9347,44.0778,250300.0
2014-04-16 14:30:00,49.31,49.71,49.31,49.68,412700.0,44.0867,44.4443,44.0867,44.4175,412700.0
2014-04-16 15:00:00,49.68,49.7,49.47,49.56,171500.0,44.4175,44.4354,44.2298,44.3102,171500.0
2014-04-16 15:30:00,49.57,49.8,49.55,49.78,618600.0,44.3192,44.5248,44.3013,44.5069,618600.0
2014-04-17 09:30:00,49.69,50.41,49.17,49.45,510900.0,44.4265,45.0702,43.9615,44.2119,510900.0
2014-04-17 10:00:00,49.49,49.96,49.31,49.96,167600.0,44.2476,44.6679,44.0867,44.6679,167600.0
2014-04-17 10:30:00,49.96,50.13,49.76,49.81,210300.0,44.6679,44.8198,44.489,44.5337,210300.0
2014-04-17 11:00:00,49.82,49.89,49.62,49.84,203600.0,44.5427,44.6053,44.3639,44.5606,203600.0
2014-04-17 11:30:00,49.84,49.85,49.48,49.62,396200.0,44.5606,44.5695,44.2387,44.3639,396200.0
2014-04-17 12:00:00,49.61,49.73,49.54,49.57,288900.0,44.3549,44.4622,44.2923,44.3192,288900.0
2014-04-17 12:30:00,49.57,49.73,49.51,49.66,234100.0,44.3192,44.4622,44.2655,44.3996,234100.0
2014-04-17 13:00:00,49.66,49.87,49.66,49.76,142100.0,44.3996,44.5874,44.3996,44.489,142100.0
2014-04-17 13:30:00,49.76,49.88,49.73,49.85,154200.0,44.489,44.5963,44.4622,44.5695,154200.0
2014-04-17 14:00:00,49.84,49.87,49.77,49.77,116200.0,44.5606,44.5874,44.498,44.498,116200.0
2014-04-17 14:30:00,49.78,49.82,49.64,49.66,249800.0,44.5069,44.5427,44.3818,44.3996,249800.0
2014-04-17 15:00:00,49.66,49.84,49.64,49.77,259800.0,44.3996,44.5606,44.3818,44.498,259800.0
2014-04-17 15:30:00,49.77,49.78,49.52,49.55,898500.0,44.498,44.5069,44.2745,44.3013,898500.0
2014-04-21 09:30:00,49.65,49.78,49.11,49.22,127600.0,44.3907,44.5069,43.9079,44.0062,127600.0
2014-04-21 10:00:00,49.22,49.46,49.04,49.08,126200.0,44.0062,44.2208,43.8453,43.8811,126200.0
2014-04-21 10:30:00,49.07,49.17,48.81,49.12,175800.0,43.8721,43.9615,43.6397,43.9168,175800.0
2014-04-21 11:00:00,49.12,49.28,49.07,49.2,100600.0,43.9168,44.0599,43.8721,43.9884,100600.0
2014-04-21 11:30:00,49.21,49.33,49.18,49.28,75400.0,43.9973,44.1046,43.9705,44.0599,75400.0
2014-04-21 12:00:00,49.28,49.32,49.14,49.19,128700.0,44.0599,44.0956,43.9347,43.9794,128700.0
2014-04-21 12:30:00,49.2,49.3,49.14,49.22,92200.0,43.9884,44.0778,43.9347,44.0062,92200.0
2014-04-21 13:00:00,49.24,49.26,49.15,49.16,87400.0,44.0241,44.042,43.9437,43.9526,87400.0
2014-04-21 13:30:00,49.17,49.2,49.13,49.19,130800.0,43.9615,43.9884,43.9258,43.9794,130800.0
2014-04-21 14:00:00,49.2,49.25,49.14,49.18,130100.0,43.9884,44.0331,43.9347,43.9705,130100.0
2014-04-21 14:30:00,49.19,49.21,49.07,49.1,288800.0,43.9794,43.9973,43.8721,43.899,288800.0
2014-04-21 15:00:00,49.1,49.1,48.86,48.9,419300.0,43.899,43.899,43.6844,43.7201,419300.0
2014-04-21 15:30:00,48.89,49.0,48.87,48.97,452500.0,43.7112,43.8095,43.6933,43.7827,452500.0
2014-04-22 09:30:00,48.89,49.25,48.86,49.18,311600.0,43.7112,44.0331,43.6844,43.9705,311600.0
2014-04-22 10:00:00,49.19,49.28,49.12,49.18,289700.0,43.9794,44.0599,43.9168,43.9705,289700.0
2014-04-22 10:30:00,49.19,49.54,49.17,49.5,138800.0,43.9794,44.2923,43.9615,44.2566,138800.0
2014-04-22 11:00:00,49.48,49.54,49.38,49.43,82100.0,44.2387,44.2923,44.1493,44.194,82100.0
2014-04-22 11:30:00,49.44,49.45,49.25,49.29,67000.0,44.2029,44.2119,44.0331,44.0688,67000.0
2014-04-22 12:00:00,49.32,49.38,49.28,49.36,45300.0,44.0956,44.1493,44.0599,44.1314,45300.0
2014-04-22 12:30:00,49.36,49.4,49.29,49.32,34900.0,44.1314,44.1672,44.0688,44.0956,34900.0
2014-04-22 13:00:00,49.33,49.33,49.24,49.24,56000.0,44.1046,44.1046,44.0241,44.0241,56000.0
2014-04-22 13:30:00,49.26,49.31,49.23,49.3,46500.0,44.042,44.0867,44.0152,44.0778,46500.0
2014-04-22 14:00:00,49.3,49.31,49.22,49.27,86300.0,44.0778,44.0867,44.0062,44.0509,86300.0
2014-04-22 14:30:00,49.28,49.29,49.21,49.21,51900.0,44.0599,44.0688,43.9973,43.9973,51900.0
2014-04-22 15:00:00,49.2,49.23,49.04,49.05,98400.0,43.9884,44.0152,43.8453,43.8542,98400.0
2014-04-22 15:30:00,49.06,49.16,49.03,49.11,344600.0,43.8632,43.9526,43.8364,43.9079,344600.0
2014-04-23 09:30:00,49.0,49.3,48.8,48.95,116100.0,43.8095,44.0778,43.6307,43.7648,116100.0
2014-04-23 10:00:00,48.94,49.18,48.8,49.15,119500.0,43.7559,43.9705,43.6307,43.9437,119500.0
2014-04-23 10:30:00,49.13,49.29,49.06,49.17,61700.0,43.9258,44.0688,43.8632,43.9615,61700.0
2014-04-23 11:00:00,49.17,49.18,48.98,49.03,81000.0,43.9615,43.9705,43.7917,43.8364,81000.0
2014-04-23 11:30:00,49.02,49.18,49.01,49.17,29700.0,43.8274,43.9705,43.8185,43.9615,29700.0
2014-04-23 12:00:00,49.18,49.18,49.0,49.06,36500.0,43.9705,43.9705,43.8095,43.8632,36500.0
2014-04-23 12:30:00,49.07,49.19,49.05,49.16,45500.0,43.8721,43.9794,43.8542,43.9526,45500.0
2014-04-23 13:00:00,49.16,49.17,49.07,49.16,53000.0,43.9526,43.9615,43.8721,43.9526,53000.0
2014-04-23 13:30:00,49.16,49.18,49.02,49.08,52800.0,43.9526,43.9705,43.8274,43.8811,52800.0
2014-04-23 14:00:00,49.08,49.14,49.01,49.13,65400.0,43.8811,43.9347,43.8185,43.9258,65400.0
2014-04-23 14:30:00,49.13,49.23,49.05,49.14,79500.0,43.9258,44.0152,43.8542,43.9347,79500.0
2014-04-23 15:00:00,49.13,49.13,49.01,49.04,156200.0,43.9258,43.9258,43.8185,43.8453,156200.0
2014-04-23 15:30:00,49.04,49.07,48.94,48.95,358700.0,43.8453,43.8721,43.7559,43.7648,358700.0
2014-04-24 09:30:00,49.71,49.81,48.88,49.12,281600.0,44.4443,44.5337,43.7023,43.9168,281600.0
2014-04-24 10:00:00,49.11,49.4,48.94,49.22,257800.0,43.9079,44.1672,43.7559,44.0062,257800.0
2014-04-24 10:30:00,49.23,49.32,49.09,49.29,199000.0,44.0152,44.0956,43.89,44.0688,199000.0
2014-04-24 11:00:00,49.3,49.53,49.22,49.39,140100.0,44.0778,44.2834,44.0062,44.1582,140100.0
2014-04-24 11:30:00,49.41,49.51,49.38,49.48,64900.0,44.1761,44.2655,44.1493,44.2387,64900.0
2014-04-24 12:00:00,49.49,49.57,49.48,49.53,79500.0,44.2476,44.3192,44.2387,44.2834,79500.0
2014-04-24 12:30:00,49.53,49.61,49.5,49.6,70800.0,44.2834,44.3549,44.2566,44.346,70800.0
2014-04-24 13:00:00,49.59,49.62,49.5,49.5,51000.0,44.337,44.3639,44.2566,44.2566,51000.0
2014-04-24 13:30:00,49.5,49.52,49.38,49.39,184300.0,44.2566,44.2745,44.1493,44.1582,184300.0
2014-04-24 14:00:00,49.39,49.41,49.34,49.35,114000.0,44.1582,44.1761,44.1135,44.1225,114000.0
2014-04-24 14:30:00,49.35,49.4,49.29,49.4,93900.0,44.1225,44.1672,44.0688,44.1672,93900.0
2014-04-24 15:00:00,49.39,49.43,49.29,49.3,116800.0,44.1582,44.194,44.0688,44.0778,116800.0
2014-04-24 15:30:00,49.3,49.33,49.23,49.3,251900.0,44.0778,44.1046,44.0152,44.0778,251900.0
2014-04-25 09:30:00,49.53,49.74,49.03,49.31,366500.0,44.2834,44.4712,43.8364,44.0867,366500.0
2014-04-25 10:00:00,49.31,49.4,49.19,49.27,195200.0,44.0867,44.1672,43.9794,44.0509,195200.0
2014-04-25 10:30:00,49.25,49.25,48.95,49.03,98200.0,44.0331,44.0331,43.7648,43.8364,98200.0
2014-04-25 11:00:00,49.02,49.16,48.92,49.15,125300.0,43.8274,43.9526,43.738,43.9437,125300.0
2014-04-25 11:30:00,49.15,49.2,49.01,49.06,116100.0,43.9437,43.9884,43.8185,43.8632,116100.0
2014-04-25 12:00:00,49.08,49.15,49.0,49.09,87600.0,43.8811,43.9437,43.8095,43.89,87600.0
2014-04-25 12:30:00,49.08,49.08,48.9,48.92,73700.0,43.8811,43.8811,43.7201,43.738,73700.0
2014-04-25 13:00:00,48.93,48.94,48.77,48.9,105600.0,43.747,43.7559,43.6039,43.7201,105600.0
2014-04-25 13:30:00,48.88,49.01,48.79,48.88,79300.0,43.7023,43.8185,43.6218,43.7023,79300.0
2014-04-25 14:00:00,48.89,48.9,48.66,48.78,177300.0,43.7112,43.7201,43.5056,43.6128,177300.0
2014-04-25 14:30:00,48.77,48.95,48.7,48.77,207300.0,43.6039,43.7648,43.5413,43.6039,207300.0
2014-04-25 15:00:00,48.77,48.82,48.69,48.78,178800.0,43.6039,43.6486,43.5324,43.6128,178800.0
2014-04-25 15:30:00,48.77,48.92,48.7,48.74,426300.0,43.6039,43.738,43.5413,43.5771,426300.0
2014-04-28 09:30:00,49.1,49.31,48.82,48.91,291000.0,43.899,44.0867,43.6486,43.7291,291000.0
2014-04-28 10:00:00,48.91,48.98,48.73,48.82,236400.0,43.7291,43.7917,43.5681,43.6486,236400.0
2014-04-28 10:30:00,48.83,48.87,48.61,48.62,137800.0,43.6576,43.6933,43.4609,43.4698,137800.0
2014-04-28 11:00:00,48.62,48.76,48.58,48.59,248600.0,43.4698,43.595,43.434,43.443,248600.0
2014-04-28 11:30:00,48.59,48.73,48.4,48.43,175700.0,43.443,43.5681,43.2731,43.2999,175700.0
2014-04-28 12:00:00,48.43,48.5,48.34,48.45,184400.0,43.2999,43.3625,43.2195,43.3178,184400.0
2014-04-28 12:30:00,48.46,48.5,48.22,48.26,178900.0,43.3267,43.3625,43.1122,43.1479,178900.0
2014-04-28 13:00:00,48.26,48.26,47.79,47.83,211700.0,43.1479,43.1479,42.7277,42.7635,211700.0
2014-04-28 13:30:00,47.83,48.09,47.72,47.89,216600.0,42.7635,42.9959,42.6651,42.8171,216600.0
2014-04-28 14:00:00,47.9,48.15,47.78,48.1,140300.0,42.8261,43.0496,42.7188,43.0049,140300.0
2014-04-28 14:30:00,48.09,48.29,48.05,48.18,127800.0,42.9959,43.1748,42.9602,43.0764,127800.0
2014-04-28 15:00:00,48.19,48.65,48.16,48.58,215900.0,43.0853,43.4966,43.0585,43.434,215900.0
2014-04-28 15:30:00,48.57,48.68,48.41,48.45,419300.0,43.4251,43.5234,43.282,43.3178,419300.0
2014-04-29 09:30:00,48.7,48.81,48.2,48.25,182000.0,43.5413,43.6397,43.0943,43.139,182000.0
2014-04-29 10:00:00,48.25,48.34,47.7,47.74,237900.0,43.139,43.2195,42.6473,42.683,237900.0
2014-04-29 10:30:00,47.74,48.0,47.71,47.96,399900.0,42.683,42.9155,42.6562,42.8797,399900.0
2014-04-29 11:00:00,47.96,47.99,47.69,47.85,235800.0,42.8797,42.9065,42.6383,42.7814,235800.0
2014-04-29 11:30:00,47.86,47.92,47.6,47.74,237700.0,42.7903,42.8439,42.5578,42.683,237700.0
2014-04-29 12:00:00,47.74,48.12,47.69,48.06,442100.0,42.683,43.0228,42.6383,42.9691,442100.0
2014-04-29 12:30:00,48.06,48.19,47.97,47.97,300200.0,42.9691,43.0853,42.8886,42.8886,300200.0
2014-04-29 13:00:00,47.97,48.22,47.97,48.05,473400.0,42.8886,43.1122,42.8886,42.9602,473400.0
2014-04-29 13:30:00,48.05,48.14,47.94,48.04,221900.0,42.9602,43.0406,42.8618,42.9512,221900.0
2014-04-29 14:00:00,48.04,48.07,47.94,47.94,273700.0,42.9512,42.9781,42.8618,42.8618,273700.0
2014-04-29 14:30:00,47.95,48.08,47.95,48.05,157600.0,42.8708,42.987,42.8708,42.9602,157600.0
2014-04-29 15:00:00,48.05,48.09,48.01,48.04,263800.0,42.9602,42.9959,42.9244,42.9512,263800.0
2014-04-29 15:30:00,48.04,48.05,47.79,47.85,850200.0,42.9512,42.9602,42.7277,42.7814,850200.0
2014-04-30 09:30:00,47.59,48.17,47.51,47.87,375400.0,42.5489,43.0675,42.4774,42.7992,375400.0
2014-04-30 10:00:00,47.88,48.11,47.78,48.04,195100.0,42.8082,43.0138,42.7188,42.9512,195100.0
2014-04-30 10:30:00,48.04,48.16,47.95,47.95,318400.0,42.9512,43.0585,42.8708,42.8708,318400.0
2014-04-30 11:00:00,47.97,47.98,47.71,47.74,259300.0,42.8886,42.8976,42.6562,42.683,259300.0
2014-04-30 11:30:00,47.75,48.0,47.74,47.98,146300.0,42.692,42.9155,42.683,42.8976,146300.0
2014-04-30 12:00:00,47.97,47.98,47.85,47.91,137000.0,42.8886,42.8976,42.7814,42.835,137000.0
2014-04-30 12:30:00,47.91,47.98,47.89,47.97,143300.0,42.835,42.8976,42.8171,42.8886,143300.0
2014-04-30 13:00:00,47.97,48.05,47.94,48.04,225600.0,42.8886,42.9602,42.8618,42.9512,225600.0
2014-04-30 13:30:00,48.03,48.04,47.94,47.95,119900.0,42.9423,42.9512,42.8618,42.8708,119900.0
2014-04-30 14:00:00,47.95,48.02,47.84,47.93,377100.0,42.8708,42.9334,42.7724,42.8529,377100.0
2014-04-30 14:30:00,47.93,47.96,47.88,47.91,568500.0,42.8529,42.8797,42.8082,42.835,568500.0
2014-04-30 15:00:00,47.91,47.98,47.79,47.84,426900.0,42.835,42.8976,42.7277,42.7724,426900.0
2014-04-30 15:30:00,47.84,47.96,47.77,47.9,746800.0,42.7724,42.8797,42.7098,42.8261,746800.0
2014-05-01 09:30:00,47.96,48.43,47.67,48.33,218500.0,42.8797,43.2999,42.6204,43.2105,218500.0
2014-05-01 10:00:00,48.33,48.47,48.14,48.43,981700.0,43.2105,43.3357,43.0406,43.2999,981700.0
2014-05-01 10:30:00,48.43,48.54,48.3,48.53,401200.0,43.2999,43.3983,43.1837,43.3893,401200.0
2014-05-01 11:00:00,48.53,48.71,48.44,48.7,364000.0,43.3893,43.5503,43.3089,43.5413,364000.0
2014-05-01 11:30:00,48.7,48.96,48.68,48.85,171600.0,43.5413,43.7738,43.5234,43.6754,171600.0
2014-05-01 12:00:00,48.85,48.9,48.75,48.83,105400.0,43.6754,43.7201,43.586,43.6576,105400.0
2014-05-01 12:30:00,48.83,48.83,48.62,48.74,91600.0,43.6576,43.6576,43.4698,43.5771,91600.0
2014-05-01 13:00:00,48.73,48.79,48.59,48.62,86000.0,43.5681,43.6218,43.443,43.4698,86000.0
2014-05-01 13:30:00,48.62,48.64,48.47,48.49,122400.0,43.4698,43.4877,43.3357,43.3536,122400.0
2014-05-01 14:00:00,48.49,48.69,48.48,48.65,240600.0,43.3536,43.5324,43.3446,43.4966,240600.0
2014-05-01 14:30:00,48.65,48.66,48.47,48.55,181700.0,43.4966,43.5056,43.3357,43.4072,181700.0
2014-05-01 15:00:00,48.54,48.65,48.52,48.59,353800.0,43.3983,43.4966,43.3804,43.443,353800.0
2014-05-01 15:30:00,48.58,48.63,48.54,48.6,453900.0,43.434,43.4787,43.3983,43.4519,453900.0
2014-05-02 09:30:00,48.75,49.07,48.63,48.92,222500.0,43.586,43.8721,43.4787,43.738,222500.0
2014-05-02 10:00:00,48.89,49.19,48.8,49.12,298600.0,43.7112,43.9794,43.6307,43.9168,298600.0
2014-05-02 10:30:00,49.1,49.26,48.65,48.74,293400.0,43.899,44.042,43.4966,43.5771,293400.0
2014-05-02 11:00:00,48.75,48.95,48.73,48.87,155100.0,43.586,43.7648,43.5681,43.6933,155100.0
2014-05-02 11:30:00,48.9,49.13,48.9,49.05,106900.0,43.7201,43.9258,43.7201,43.8542,106900.0
2014-05-02 12:00:00,49.05,49.14,48.95,49.14,77500.0,43.8542,43.9347,43.7648,43.9347,77500.0
2014-05-02 12:30:00,49.14,49.28,49.12,49.27,93100.0,43.9347,44.0599,43.9168,44.0509,93100.0
2014-05-02 13:00:00,49.26,49.32,49.2,49.2,97500.0,44.042,44.0956,43.9884,43.9884,97500.0
2014-05-02 13:30:00,49.19,49.3,49.15,49.24,128600.0,43.9794,44.0778,43.9437,44.0241,128600.0
2014-05-02 14:00:00,49.24,49.42,49.17,49.37,155700.0,44.0241,44.1851,43.9615,44.1404,155700.0
2014-05-02 14:30:00,49.37,49.5,49.37,49.48,164000.0,44.1404,44.2566,44.1404,44.2387,164000.0
2014-05-02 15:00:00,49.48,49.66,49.41,49.52,305800.0,44.2387,44.3996,44.1761,44.2745,305800.0
2014-05-02 15:30:00,49.52,49.53,49.36,49.4,504400.0,44.2745,44.2834,44.1314,44.1672,504400.0
2014-05-05 09:30:00,49.07,49.6,48.68,49.11,227800.0,43.8721,44.346,43.5234,43.9079,227800.0
2014-05-05 10:00:00,49.11,49.46,49.03,49.34,248000.0,43.9079,44.2208,43.8364,44.1135,248000.0
2014-05-05 10:30:00,49.35,49.65,49.35,49.43,166700.0,44.1225,44.3907,44.1225,44.194,166700.0
2014-05-05 11:00:00,49.43,49.43,49.18,49.23,158100.0,44.194,44.194,43.9705,44.0152,158100.0
2014-05-05 11:30:00,49.23,49.29,49.17,49.21,165500.0,44.0152,44.0688,43.9615,43.9973,165500.0
2014-05-05 12:00:00,49.22,49.23,49.14,49.21,220700.0,44.0062,44.0152,43.9347,43.9973,220700.0
2014-05-05 12:30:00,49.21,49.27,49.16,49.27,196000.0,43.9973,44.0509,43.9526,44.0509,196000.0
2014-05-05 13:00:00,49.26,49.33,49.2,49.2,111400.0,44.042,44.1046,43.9884,43.9884,111400.0
2014-05-05 13:30:00,49.21,49.36,49.18,49.28,124300.0,43.9973,44.1314,43.9705,44.0599,124300.0
2014-05-05 14:00:00,49.28,49.36,49.22,49.23,185200.0,44.0599,44.1314,44.0062,44.0152,185200.0
2014-05-05 14:30:00,49.23,49.3,49.23,49.26,207800.0,44.0152,44.0778,44.0152,44.042,207800.0
2014-05-05 15:00:00,49.26,49.32,49.12,49.17,336100.0,44.042,44.0956,43.9168,43.9615,336100.0
2014-05-05 15:30:00,49.17,49.27,49.14,49.26,381600.0,43.9615,44.0509,43.9347,44.042,381600.0
2014-05-06 09:30:00,49.4,49.43,48.79,49.15,242200.0,44.1672,44.194,43.6218,43.9437,242200.0
2014-05-06 10:00:00,49.13,49.47,49.05,49.46,376300.0,43.9258,44.2298,43.8542,44.2208,376300.0
2014-05-06 10:30:00,49.46,49.54,49.12,49.13,129100.0,44.2208,44.2923,43.9168,43.9258,129100.0
2014-05-06 11:00:00,49.1,49.25,49.04,49.17,104100.0,43.899,44.0331,43.8453,43.9615,104100.0
2014-05-06 11:30:00,49.16,49.42,49.16,49.2,183800.0,43.9526,44.1851,43.9526,43.9884,183800.0
2014-05-06 12:00:00,49.2,49.23,49.04,49.2,150300.0,43.9884,44.0152,43.8453,43.9884,150300.0
2014-05-06 12:30:00,49.2,49.36,49.14,49.34,121300.0,43.9884,44.1314,43.9347,44.1135,121300.0
2014-05-06 13:00:00,49.33,49.41,49.24,49.27,168100.0,44.1046,44.1761,44.0241,44.0509,168100.0
2014-05-06 13:30:00,49.27,49.33,49.15,49.2,293300.0,44.0509,44.1046,43.9437,43.9884,293300.0
2014-05-06 14:00:00,49.19,49.39,49.15,49.3,225800.0,43.9794,44.1582,43.9437,44.0778,225800.0
2014-05-06 14:30:00,49.3,49.37,49.23,49.23,247500.0,44.0778,44.1404,44.0152,44.0152,247500.0
2014-05-06 15:00:00,49.24,49.45,49.12,49.41,396100.0,44.0241,44.2119,43.9168,44.1761,396100.0
2014-05-06 15:30:00,49.41,49.44,49.17,49.21,827000.0,44.1761,44.2029,43.9615,43.9973,827000.0
2014-05-07 09:30:00,46.94,47.48,46.7,47.08,1509600.0,41.9678,42.4506,41.7532,42.0929,1509600.0
2014-05-07 10:00:00,47.08,47.12,46.38,46.62,637400.0,42.0929,42.1287,41.4671,41.6817,637400.0
2014-05-07 10:30:00,46.62,46.62,45.73,45.91,948300.0,41.6817,41.6817,40.8859,41.0469,948300.0
2014-05-07 11:00:00,45.91,46.35,45.9,46.32,492100.0,41.0469,41.4403,41.0379,41.4134,492100.0
2014-05-07 11:30:00,46.32,46.79,46.24,46.79,362700.0,41.4134,41.8336,41.3419,41.8336,362700.0
2014-05-07 12:00:00,46.78,47.16,46.75,47.0,480700.0,41.8247,42.1645,41.7979,42.0214,480700.0
2014-05-07 12:30:00,47.01,47.09,46.61,46.71,255700.0,42.0303,42.1019,41.6727,41.7621,255700.0
2014-05-07 13:00:00,46.71,46.85,46.67,46.85,212000.0,41.7621,41.8873,41.7264,41.8873,212000.0
2014-05-07 13:30:00,46.86,46.87,46.72,46.72,203000.0,41.8962,41.9052,41.7711,41.7711,203000.0
2014-05-07 14:00:00,46.72,46.8,46.51,46.78,231300.0,41.7711,41.8426,41.5833,41.8247,231300.0
2014-05-07 14:30:00,46.8,46.83,46.66,46.75,258500.0,41.8426,41.8694,41.7174,41.7979,258500.0
2014-05-07 15:00:00,46.75,46.79,46.58,46.72,436500.0,41.7979,41.8336,41.6459,41.7711,436500.0
2014-05-07 15:30:00,46.73,47.1,46.72,47.02,653000.0,41.78,42.1108,41.7711,42.0393,653000.0
2014-05-08 09:30:00,47.17,47.67,46.9,47.55,447900.0,42.1734,42.6204,41.932,42.5131,447900.0
2014-05-08 10:00:00,47.56,48.01,47.5,47.95,596300.0,42.5221,42.9244,42.4684,42.8708,596300.0
2014-05-08 10:30:00,47.95,48.13,47.89,47.93,398000.0,42.8708,43.0317,42.8171,42.8529,398000.0
2014-05-08 11:00:00,47.93,48.25,47.88,48.24,252600.0,42.8529,43.139,42.8082,43.13,252600.0
2014-05-08 11:30:00,48.24,48.27,48.07,48.09,184900.0,43.13,43.1569,42.9781,42.9959,184900.0
2014-05-08 12:00:00,48.09,48.35,48.09,48.3,165100.0,42.9959,43.2284,42.9959,43.1837,165100.0
2014-05-08 12:30:00,48.3,48.42,48.26,48.33,259500.0,43.1837,43.291,43.1479,43.2105,259500.0
2014-05-08 13:00:00,48.32,48.44,48.24,48.4,288400.0,43.2016,43.3089,43.13,43.2731,288400.0
2014-05-08 13:30:00,48.41,48.42,48.23,48.27,235200.0,43.282,43.291,43.1211,43.1569,235200.0
2014-05-08 14:00:00,48.28,48.28,47.97,48.11,305100.0,43.1658,43.1658,42.8886,43.0138,305100.0
2014-05-08 14:30:00,48.11,48.11,47.72,47.72,327700.0,43.0138,43.0138,42.6651,42.6651,327700.0
2014-05-08 15:00:00,47.73,47.96,47.69,47.95,600600.0,42.6741,42.8797,42.6383,42.8708,600600.0
2014-05-08 15:30:00,47.96,48.07,47.85,48.0,1077800.0,42.8797,42.9781,42.7814,42.9155,1077800.0
2014-05-09 09:30:00,47.86,48.13,47.51,47.68,499300.0,42.7903,43.0317,42.4774,42.6294,499300.0
2014-05-09 10:00:00,47.64,47.99,47.6,47.78,260300.0,42.5936,42.9065,42.5578,42.7188,260300.0
2014-05-09 10:30:00,47.79,47.8,47.48,47.5,128100.0,42.7277,42.7367,42.4506,42.4684,128100.0
2014-05-09 11:00:00,47.49,47.58,47.33,47.48,250500.0,42.4595,42.54,42.3164,42.4506,250500.0
2014-05-09 11:30:00,47.48,47.64,47.46,47.5,347900.0,42.4506,42.5936,42.4327,42.4684,347900.0
2014-05-09 12:00:00,47.5,47.54,47.37,47.4,248100.0,42.4684,42.5042,42.3522,42.379,248100.0
2014-05-09 12:30:00,47.4,47.65,47.38,47.56,173400.0,42.379,42.6025,42.3611,42.5221,173400.0
2014-05-09 13:00:00,47.56,47.76,47.56,47.76,179300.0,42.5221,42.7009,42.5221,42.7009,179300.0
2014-05-09 13:30:00,47.77,47.83,47.54,47.54,110300.0,42.7098,42.7635,42.5042,42.5042,110300.0
2014-05-09 14:00:00,47.54,47.55,47.39,47.46,119300.0,42.5042,42.5131,42.3701,42.4327,119300.0
2014-05-09 14:30:00,47.45,47.59,47.45,47.55,88100.0,42.4237,42.5489,42.4237,42.5131,88100.0
2014-05-09 15:00:00,47.56,47.71,47.55,47.59,110200.0,42.5221,42.6562,42.5131,42.5489,110200.0
2014-05-09 15:30:00,47.59,47.76,47.57,47.72,361500.0,42.5489,42.7009,42.531,42.6651,361500.0
2014-05-12 09:30:00,48.25,48.68,48.06,48.66,269100.0,43.139,43.5234,42.9691,43.5056,269100.0
2014-05-12 10:00:00,48.68,48.75,48.5,48.63,259900.0,43.5234,43.586,43.3625,43.4787,259900.0
2014-05-12 10:30:00,48.63,48.81,48.57,48.73,196100.0,43.4787,43.6397,43.4251,43.5681,196100.0
2014-05-12 11:00:00,48.72,48.8,48.7,48.8,107100.0,43.5592,43.6307,43.5413,43.6307,107100.0
2014-05-12 11:30:00,48.81,48.89,48.65,48.66,98200.0,43.6397,43.7112,43.4966,43.5056,98200.0
2014-05-12 12:00:00,48.65,48.91,48.65,48.9,102800.0,43.4966,43.7291,43.4966,43.7201,102800.0
2014-05-12 12:30:00,48.9,48.93,48.79,48.82,66300.0,43.7201,43.747,43.6218,43.6486,66300.0
2014-05-12 13:00:00,48.83,48.83,48.71,48.77,82600.0,43.6576,43.6576,43.5503,43.6039,82600.0
2014-05-12 13:30:00,48.77,48.91,48.75,48.89,111100.0,43.6039,43.7291,43.586,43.7112,111100.0
2014-05-12 14:00:00,48.89,48.99,48.82,48.9,135800.0,43.7112,43.8006,43.6486,43.7201,135800.0
2014-05-12 14:30:00,48.9,49.08,48.89,49.06,179800.0,43.7201,43.8811,43.7112,43.8632,179800.0
2014-05-12 15:00:00,49.05,49.15,49.0,49.0,198200.0,43.8542,43.9437,43.8095,43.8095,198200.0
2014-05-12 15:30:00,48.99,49.08,48.99,49.02,350000.0,43.8006,43.8811,43.8006,43.8274,350000.0
2014-05-13 09:30:00,49.07,49.23,48.77,48.91,218800.0,43.8721,44.0152,43.6039,43.7291,218800.0
2014-05-13 10:00:00,48.92,49.18,48.91,49.12,194500.0,43.738,43.9705,43.7291,43.9168,194500.0
2014-05-13 10:30:00,49.11,49.31,49.11,49.2,245700.0,43.9079,44.0867,43.9079,43.9884,245700.0
2014-05-13 11:00:00,49.21,49.26,48.96,49.08,142600.0,43.9973,44.042,43.7738,43.8811,142600.0
2014-05-13 11:30:00,49.08,49.08,48.77,48.92,141800.0,43.8811,43.8811,43.6039,43.738,141800.0
2014-05-13 12:00:00,48.92,49.06,48.87,49.01,113000.0,43.738,43.8632,43.6933,43.8185,113000.0
2014-05-13 12:30:00,49.01,49.08,48.86,49.08,158900.0,43.8185,43.8811,43.6844,43.8811,158900.0
2014-05-13 13:00:00,49.07,49.15,48.98,49.09,108400.0,43.8721,43.9437,43.7917,43.89,108400.0
2014-05-13 13:30:00,49.1,49.16,48.96,48.98,166300.0,43.899,43.9526,43.7738,43.7917,166300.0
2014-05-13 14:00:00,48.99,49.05,48.96,48.97,160300.0,43.8006,43.8542,43.7738,43.7827,160300.0
2014-05-13 14:30:00,48.98,49.14,48.98,49.13,170000.0,43.7917,43.9347,43.7917,43.9258,170000.0
2014-05-13 15:00:00,49.13,49.13,48.97,49.0,286500.0,43.9258,43.9258,43.7827,43.8095,286500.0
2014-05-13 15:30:00,49.0,49.06,48.94,48.98,333800.0,43.8095,43.8632,43.7559,43.7917,333800.0
2014-05-14 09:30:00,49.0,49.03,48.35,48.58,209300.0,43.8095,43.8364,43.2284,43.434,209300.0
2014-05-14 10:00:00,48.58,48.73,48.34,48.51,141500.0,43.434,43.5681,43.2195,43.3714,141500.0
2014-05-14 10:30:00,48.51,48.53,48.36,48.42,168700.0,43.3714,43.3893,43.2373,43.291,168700.0
2014-05-14 11:00:00,48.44,48.51,48.35,48.46,110700.0,43.3089,43.3714,43.2284,43.3267,110700.0
2014-05-14 11:30:00,48.45,48.57,48.43,48.43,71100.0,43.3178,43.4251,43.2999,43.2999,71100.0
2014-05-14 12:00:00,48.42,48.46,48.37,48.43,65400.0,43.291,43.3267,43.2463,43.2999,65400.0
2014-05-14 12:30:00,48.42,48.48,48.37,48.43,112100.0,43.291,43.3446,43.2463,43.2999,112100.0
2014-05-14 13:00:00,48.44,48.56,48.4,48.56,312000.0,43.3089,43.4162,43.2731,43.4162,312000.0
2014-05-14 13:30:00,48.56,48.59,48.48,48.55,126800.0,43.4162,43.443,43.3446,43.4072,126800.0
2014-05-14 14:00:00,48.55,48.66,48.54,48.61,207200.0,43.4072,43.5056,43.3983,43.4609,207200.0
2014-05-14 14:30:00,48.61,48.64,48.45,48.59,147100.0,43.4609,43.4877,43.3178,43.443,147100.0
2014-05-14 15:00:00,48.58,48.63,48.48,48.63,226500.0,43.434,43.4787,43.3446,43.4787,226500.0
2014-05-14 15:30:00,48.62,48.63,48.38,48.59,411300.0,43.4698,43.4787,43.2552,43.443,411300.0
2014-05-15 09:30:00,48.5,48.73,47.91,48.14,238100.0,43.3625,43.5681,42.835,43.0406,238100.0
2014-05-15 10:00:00,48.15,48.16,47.53,47.85,319200.0,43.0496,43.0585,42.4953,42.7814,319200.0
2014-05-15 10:30:00,47.86,47.9,47.5,47.51,333500.0,42.7903,42.8261,42.4684,42.4774,333500.0
2014-05-15 11:00:00,47.52,47.59,47.35,47.35,206100.0,42.4863,42.5489,42.3343,42.3343,206100.0
2014-05-15 11:30:00,47.35,47.49,46.97,47.06,389000.0,42.3343,42.4595,41.9946,42.075,389000.0
2014-05-15 12:00:00,47.07,47.17,46.92,46.95,290300.0,42.084,42.1734,41.9499,41.9767,290300.0
2014-05-15 12:30:00,46.95,47.27,46.95,47.19,304200.0,41.9767,42.2628,41.9767,42.1913,304200.0
2014-05-15 13:00:00,47.2,47.35,47.17,47.31,148400.0,42.2002,42.3343,42.1734,42.2986,148400.0
2014-05-15 13:30:00,47.31,47.35,47.18,47.26,241400.0,42.2986,42.3343,42.1823,42.2539,241400.0
2014-05-15 14:00:00,47.25,47.34,47.17,47.32,233400.0,42.2449,42.3254,42.1734,42.3075,233400.0
2014-05-15 14:30:00,47.33,47.62,47.29,47.6,210400.0,42.3164,42.5757,42.2807,42.5578,210400.0
2014-05-15 15:00:00,47.6,47.62,47.13,47.21,362300.0,42.5578,42.5757,42.1376,42.2092,362300.0
2014-05-15 15:30:00,47.22,47.34,47.14,47.18,675200.0,42.2181,42.3254,42.1466,42.1823,675200.0
2014-05-16 09:30:00,47.32,47.35,46.53,46.82,619800.0,42.3075,42.3343,41.6012,41.8605,619800.0
2014-05-16 10:00:00,46.84,46.87,46.46,46.57,249700.0,41.8783,41.9052,41.5386,41.6369,249700.0
2014-05-16 10:30:00,46.57,46.78,46.56,46.59,249600.0,41.6369,41.8247,41.628,41.6548,249600.0
2014-05-16 11:00:00,46.6,46.82,46.56,46.79,239000.0,41.6638,41.8605,41.628,41.8336,239000.0
2014-05-16 11:30:00,46.79,46.9,46.63,46.73,273400.0,41.8336,41.932,41.6906,41.78,273400.0
2014-05-16 12:00:00,46.72,46.77,46.63,46.65,133800.0,41.7711,41.8158,41.6906,41.7085,133800.0
2014-05-16 12:30:00,46.65,46.71,46.61,46.7,146200.0,41.7085,41.7621,41.6727,41.7532,146200.0
2014-05-16 13:00:00,46.69,46.86,46.65,46.7,205600.0,41.7442,41.8962,41.7085,41.7532,205600.0
2014-05-16 13:30:00,46.71,46.88,46.7,46.8,156700.0,41.7621,41.9141,41.7532,41.8426,156700.0
2014-05-16 14:00:00,46.8,46.87,46.78,46.8,178100.0,41.8426,41.9052,41.8247,41.8426,178100.0
2014-05-16 14:30:00,46.79,47.16,46.79,47.16,311100.0,41.8336,42.1645,41.8336,42.1645,311100.0
2014-05-16 15:00:00,47.16,47.36,47.13,47.23,419700.0,42.1645,42.3433,42.1376,42.227,419700.0
2014-05-16 15:30:00,47.23,47.27,47.08,47.18,975300.0,42.227,42.2628,42.0929,42.1823,975300.0
2014-05-19 09:30:00,46.77,47.16,46.72,46.8,388000.0,41.8158,42.1645,41.7711,41.8426,388000.0
2014-05-19 10:00:00,46.8,46.96,46.64,46.95,575000.0,41.8426,41.9856,41.6995,41.9767,575000.0
2014-05-19 10:30:00,46.96,47.17,46.85,47.17,185500.0,41.9856,42.1734,41.8873,42.1734,185500.0
2014-05-19 11:00:00,47.17,47.47,47.17,47.38,137000.0,42.1734,42.4416,42.1734,42.3611,137000.0
2014-05-19 11:30:00,47.39,47.42,47.3,47.4,89300.0,42.3701,42.3969,42.2896,42.379,89300.0
2014-05-19 12:00:00,47.4,47.5,47.39,47.46,69800.0,42.379,42.4684,42.3701,42.4327,69800.0
2014-05-19 12:30:00,47.45,47.45,47.32,47.36,55300.0,42.4237,42.4237,42.3075,42.3433,55300.0
2014-05-19 13:00:00,47.36,47.49,47.36,47.43,133600.0,42.3433,42.4595,42.3433,42.4059,133600.0
2014-05-19 13:30:00,47.43,47.45,47.36,47.42,120100.0,42.4059,42.4237,42.3433,42.3969,120100.0
2014-05-19 14:00:00,47.43,47.57,47.4,47.53,125700.0,42.4059,42.531,42.379,42.4953,125700.0
2014-05-19 14:30:00,47.53,47.58,47.49,47.5,141100.0,42.4953,42.54,42.4595,42.4684,141100.0
2014-05-19 15:00:00,47.51,47.56,47.42,47.45,228200.0,42.4774,42.5221,42.3969,42.4237,228200.0
2014-05-19 15:30:00,47.46,47.65,47.46,47.58,487300.0,42.4327,42.6025,42.4327,42.54,487300.0
2014-05-20 09:30:00,47.43,47.84,47.09,47.13,162400.0,42.4059,42.7724,42.1019,42.1376,162400.0
2014-05-20 10:00:00,47.13,47.38,47.06,47.31,274800.0,42.1376,42.3611,42.075,42.2986,274800.0
2014-05-20 10:30:00,47.31,47.54,47.23,47.51,240800.0,42.2986,42.5042,42.227,42.4774,240800.0
2014-05-20 11:00:00,47.52,47.59,47.44,47.57,166200.0,42.4863,42.5489,42.4148,42.531,166200.0
2014-05-20 11:30:00,47.58,47.84,47.56,47.79,213700.0,42.54,42.7724,42.5221,42.7277,213700.0
2014-05-20 12:00:00,47.79,47.8,47.42,47.53,148300.0,42.7277,42.7367,42.3969,42.4953,148300.0
2014-05-20 12:30:00,47.52,47.54,47.45,47.51,101400.0,42.4863,42.5042,42.4237,42.4774,101400.0
2014-05-20 13:00:00,47.5,47.53,47.36,47.41,148900.0,42.4684,42.4953,42.3433,42.388,148900.0
2014-05-20 13:30:00,47.41,47.44,47.28,47.28,194600.0,42.388,42.4148,42.2717,42.2717,194600.0
2014-05-20 14:00:00,47.29,47.46,47.29,47.36,268400.0,42.2807,42.4327,42.2807,42.3433,268400.0
2014-05-20 14:30:00,47.35,47.41,47.19,47.2,260600.0,42.3343,42.388,42.1913,42.2002,260600.0
2014-05-20 15:00:00,47.2,47.35,47.2,47.32,273800.0,42.2002,42.3343,42.2002,42.3075,273800.0
2014-05-20 15:30:00,47.32,47.43,47.27,47.31,390800.0,42.3075,42.4059,42.2628,42.2986,390800.0
2014-05-21 09:30:00,47.6,47.78,47.41,47.67,277900.0,42.5578,42.7188,42.388,42.6204,277900.0
2014-05-21 10:00:00,47.67,47.78,47.58,47.76,183900.0,42.6204,42.7188,42.54,42.7009,183900.0
2014-05-21 10:30:00,47.77,47.99,47.77,47.77,234500.0,42.7098,42.9065,42.7098,42.7098,234500.0
2014-05-21 11:00:00,47.78,47.84,47.61,47.63,78200.0,42.7188,42.7724,42.5668,42.5847,78200.0
2014-05-21 11:30:00,47.62,47.7,47.54,47.63,71200.0,42.5757,42.6473,42.5042,42.5847,71200.0
2014-05-21 12:00:00,47.63,47.75,47.61,47.75,65700.0,42.5847,42.692,42.5668,42.692,65700.0
2014-05-21 12:30:00,47.75,47.79,47.71,47.75,126900.0,42.692,42.7277,42.6562,42.692,126900.0
2014-05-21 13:00:00,47.75,47.81,47.67,47.68,104600.0,42.692,42.7456,42.6204,42.6294,104600.0
2014-05-21 13:30:00,47.68,47.76,47.67,47.69,74200.0,42.6294,42.7009,42.6204,42.6383,74200.0
2014-05-21 14:00:00,47.7,47.72,47.43,47.51,181800.0,42.6473,42.6651,42.4059,42.4774,181800.0
2014-05-21 14:30:00,47.52,47.53,47.28,47.31,427700.0,42.4863,42.4953,42.2717,42.2986,427700.0
2014-05-21 15:00:00,47.32,47.5,47.29,47.44,386700.0,42.3075,42.4684,42.2807,42.4148,386700.0
2014-05-21 15:30:00,47.45,47.49,47.35,47.41,482700.0,42.4237,42.4595,42.3343,42.388,482700.0
2014-05-22 09:30:00,47.41,47.65,47.31,47.59,178800.0,42.388,42.6025,42.2986,42.5489,178800.0
2014-05-22 10:00:00,47.6,47.61,47.33,47.42,217000.0,42.5578,42.5668,42.3164,42.3969,217000.0
2014-05-22 10:30:00,47.42,47.63,47.32,47.62,135200.0,42.3969,42.5847,42.3075,42.5757,135200.0
2014-05-22 11:00:00,47.61,47.7,47.52,47.65,186800.0,42.5668,42.6473,42.4863,42.6025,186800.0
2014-05-22 11:30:00,47.65,47.7,47.54,47.58,115900.0,42.6025,42.6473,42.5042,42.54,115900.0
2014-05-22 12:00:00,47.58,47.58,47.43,47.45,94300.0,42.54,42.54,42.4059,42.4237,94300.0
2014-05-22 12:30:00,47.45,47.47,47.22,47.23,130400.0,42.4237,42.4416,42.2181,42.227,130400.0
2014-05-22 13:00:00,47.23,47.32,47.23,47.3,279700.0,42.227,42.3075,42.227,42.2896,279700.0
2014-05-22 13:30:00,47.3,47.52,47.3,47.5,156200.0,42.2896,42.4863,42.2896,42.4684,156200.0
2014-05-22 14:00:00,47.5,47.57,47.49,47.51,109000.0,42.4684,42.531,42.4595,42.4774,109000.0
2014-05-22 14:30:00,47.52,47.57,47.45,47.57,133600.0,42.4863,42.531,42.4237,42.531,133600.0
2014-05-22 15:00:00,47.56,47.63,47.49,47.63,272300.0,42.5221,42.5847,42.4595,42.5847,272300.0
2014-05-22 15:30:00,47.62,47.69,47.54,47.65,561300.0,42.5757,42.6383,42.5042,42.6025,561300.0
2014-05-23 09:30:00,47.53,47.92,47.53,47.89,128000.0,42.4953,42.8439,42.4953,42.8171,128000.0
2014-05-23 10:00:00,47.89,48.31,47.85,48.3,218600.0,42.8171,43.1926,42.7814,43.1837,218600.0
2014-05-23 10:30:00,48.3,48.42,48.3,48.39,163400.0,43.1837,43.291,43.1837,43.2642,163400.0
2014-05-23 11:00:00,48.38,48.49,48.34,48.4,162400.0,43.2552,43.3536,43.2195,43.2731,162400.0
2014-05-23 11:30:00,48.41,48.51,48.4,48.47,350000.0,43.282,43.3714,43.2731,43.3357,350000.0
2014-05-23 12:00:00,48.46,48.51,48.44,48.48,90200.0,43.3267,43.3714,43.3089,43.3446,90200.0
2014-05-23 12:30:00,48.49,48.61,48.49,48.59,236400.0,43.3536,43.4609,43.3536,43.443,236400.0
2014-05-23 13:00:00,48.58,48.66,48.56,48.6,110600.0,43.434,43.5056,43.4162,43.4519,110600.0
2014-05-23 13:30:00,48.6,48.66,48.58,48.66,290100.0,43.4519,43.5056,43.434,43.5056,290100.0
2014-05-23 14:00:00,48.66,48.66,48.56,48.64,124500.0,43.5056,43.5056,43.4162,43.4877,124500.0
2014-05-23 14:30:00,48.63,48.66,48.61,48.63,121600.0,43.4787,43.5056,43.4609,43.4787,121600.0
2014-05-23 15:00:00,48.62,48.65,48.6,48.62,165700.0,43.4698,43.4966,43.4519,43.4698,165700.0
2014-05-23 15:30:00,48.61,48.63,48.58,48.61,426000.0,43.4609,43.4787,43.434,43.4609,426000.0
2014-05-27 09:30:00,48.95,48.95,48.55,48.55,315200.0,43.7648,43.7648,43.4072,43.4072,315200.0
2014-05-27 10:00:00,48.55,48.62,48.42,48.54,370000.0,43.4072,43.4698,43.291,43.3983,370000.0
2014-05-27 10:30:00,48.54,48.61,48.49,48.57,141400.0,43.3983,43.4609,43.3536,43.4251,141400.0
2014-05-27 11:00:00,48.57,48.6,48.45,48.48,113300.0,43.4251,43.4519,43.3178,43.3446,113300.0
2014-05-27 11:30:00,48.49,48.52,48.47,48.51,95700.0,43.3536,43.3804,43.3357,43.3714,95700.0
2014-05-27 12:00:00,48.52,48.59,48.44,48.47,100400.0,43.3804,43.443,43.3089,43.3357,100400.0
2014-05-27 12:30:00,48.48,48.54,48.47,48.5,77700.0,43.3446,43.3983,43.3357,43.3625,77700.0
2014-05-27 13:00:00,48.51,48.52,48.44,48.47,91600.0,43.3714,43.3804,43.3089,43.3357,91600.0
2014-05-27 13:30:00,48.46,48.53,48.41,48.53,83800.0,43.3267,43.3893,43.282,43.3893,83800.0
2014-05-27 14:00:00,48.53,48.59,48.5,48.52,93600.0,43.3893,43.443,43.3625,43.3804,93600.0
2014-05-27 14:30:00,48.53,48.56,48.47,48.54,154800.0,43.3893,43.4162,43.3357,43.3983,154800.0
2014-05-27 15:00:00,48.55,48.73,48.52,48.71,177600.0,43.4072,43.5681,43.3804,43.5503,177600.0
2014-05-27 15:30:00,48.71,48.84,48.63,48.83,368800.0,43.5503,43.6665,43.4787,43.6576,368800.0
2014-05-28 09:30:00,48.77,48.99,48.69,48.8,252100.0,43.6039,43.8006,43.5324,43.6307,252100.0
2014-05-28 10:00:00,48.79,48.83,48.64,48.79,162600.0,43.6218,43.6576,43.4877,43.6218,162600.0
2014-05-28 10:30:00,48.78,48.82,48.64,48.71,126800.0,43.6128,43.6486,43.4877,43.5503,126800.0
2014-05-28 11:00:00,48.72,48.78,48.69,48.71,80500.0,43.5592,43.6128,43.5324,43.5503,80500.0
2014-05-28 11:30:00,48.71,48.8,48.71,48.78,133200.0,43.5503,43.6307,43.5503,43.6128,133200.0
2014-05-28 12:00:00,48.78,48.88,48.71,48.71,160000.0,43.6128,43.7023,43.5503,43.5503,160000.0
2014-05-28 12:30:00,48.7,48.75,48.65,48.72,97400.0,43.5413,43.586,43.4966,43.5592,97400.0
2014-05-28 13:00:00,48.73,48.81,48.7,48.77,126400.0,43.5681,43.6397,43.5413,43.6039,126400.0
2014-05-28 13:30:00,48.78,48.87,48.76,48.83,162400.0,43.6128,43.6933,43.595,43.6576,162400.0
2014-05-28 14:00:00,48.83,48.95,48.82,48.86,142200.0,43.6576,43.7648,43.6486,43.6844,142200.0
2014-05-28 14:30:00,48.86,48.88,48.79,48.84,151700.0,43.6844,43.7023,43.6218,43.6665,151700.0
2014-05-28 15:00:00,48.84,48.99,48.82,48.84,178300.0,43.6665,43.8006,43.6486,43.6665,178300.0
2014-05-28 15:30:00,48.84,49.01,48.84,48.89,603200.0,43.6665,43.8185,43.6665,43.7112,603200.0
2014-05-29 09:30:00,48.82,48.82,48.25,48.51,483000.0,43.6486,43.6486,43.139,43.3714,483000.0
2014-05-29 10:00:00,48.52,48.57,48.28,48.41,204800.0,43.3804,43.4251,43.1658,43.282,204800.0
2014-05-29 10:30:00,48.4,48.64,48.38,48.57,113300.0,43.2731,43.4877,43.2552,43.4251,113300.0
2014-05-29 11:00:00,48.57,48.58,48.45,48.53,111200.0,43.4251,43.434,43.3178,43.3893,111200.0
2014-05-29 11:30:00,48.54,48.61,48.53,48.55,90800.0,43.3983,43.4609,43.3893,43.4072,90800.0
2014-05-29 12:00:00,48.55,48.65,48.54,48.57,85900.0,43.4072,43.4966,43.3983,43.4251,85900.0
2014-05-29 12:30:00,48.57,48.65,48.57,48.61,83300.0,43.4251,43.4966,43.4251,43.4609,83300.0
2014-05-29 13:00:00,48.61,48.62,48.56,48.56,60300.0,43.4609,43.4698,43.4162,43.4162,60300.0
2014-05-29 13:30:00,48.57,48.64,48.56,48.58,74100.0,43.4251,43.4877,43.4162,43.434,74100.0
2014-05-29 14:00:00,48.57,48.59,48.5,48.5,102600.0,43.4251,43.443,43.3625,43.3625,102600.0
2014-05-29 14:30:00,48.5,48.71,48.5,48.68,159900.0,43.3625,43.5503,43.3625,43.5234,159900.0
2014-05-29 15:00:00,48.69,48.98,48.66,48.92,268400.0,43.5324,43.7917,43.5056,43.738,268400.0
2014-05-29 15:30:00,48.93,49.0,48.85,48.96,620300.0,43.747,43.8095,43.6754,43.7738,620300.0
2014-05-30 09:30:00,49.08,49.09,48.78,48.88,438600.0,43.8811,43.89,43.6128,43.7023,438600.0
2014-05-30 10:00:00,48.88,48.91,48.55,48.57,184000.0,43.7023,43.7291,43.4072,43.4251,184000.0
2014-05-30 10:30:00,48.56,48.66,48.49,48.61,139100.0,43.4162,43.5056,43.3536,43.4609,139100.0
2014-05-30 11:00:00,48.61,48.73,48.61,48.67,73800.0,43.4609,43.5681,43.4609,43.5145,73800.0
2014-05-30 11:30:00,48.66,48.74,48.65,48.69,108400.0,43.5056,43.5771,43.4966,43.5324,108400.0
2014-05-30 12:00:00,48.68,48.69,48.47,48.48,180700.0,43.5234,43.5324,43.3357,43.3446,180700.0
2014-05-30 12:30:00,48.48,48.49,48.29,48.41,168100.0,43.3446,43.3536,43.1748,43.282,168100.0
2014-05-30 13:00:00,48.4,48.55,48.38,48.52,318000.0,43.2731,43.4072,43.2552,43.3804,318000.0
2014-05-30 13:30:00,48.52,48.59,48.5,48.57,129600.0,43.3804,43.443,43.3625,43.4251,129600.0
2014-05-30 14:00:00,48.58,48.59,48.55,48.59,222100.0,43.434,43.443,43.4072,43.443,222100.0
2014-05-30 14:30:00,48.59,48.67,48.56,48.57,176100.0,43.443,43.5145,43.4162,43.4251,176100.0
2014-05-30 15:00:00,48.56,48.61,48.5,48.55,153400.0,43.4162,43.4609,43.3625,43.4072,153400.0
2014-05-30 15:30:00,48.56,48.63,48.55,48.61,361400.0,43.4162,43.4787,43.4072,43.4609,361400.0
2014-06-02 09:30:00,48.61,48.8,48.39,48.39,329300.0,43.4609,43.6307,43.2642,43.2642,329300.0
2014-06-02 10:00:00,48.36,48.39,47.95,48.36,183900.0,43.2373,43.2642,42.8708,43.2373,183900.0
2014-06-02 10:30:00,48.36,48.43,48.27,48.32,134700.0,43.2373,43.2999,43.1569,43.2016,134700.0
2014-06-02 11:00:00,48.31,48.47,48.26,48.37,296000.0,43.1926,43.3357,43.1479,43.2463,296000.0
2014-06-02 11:30:00,48.39,48.41,48.26,48.33,172900.0,43.2642,43.282,43.1479,43.2105,172900.0
2014-06-02 12:00:00,48.34,48.37,48.24,48.29,88100.0,43.2195,43.2463,43.13,43.1748,88100.0
2014-06-02 12:30:00,48.29,48.3,48.25,48.27,89800.0,43.1748,43.1837,43.139,43.1569,89800.0
2014-06-02 13:00:00,48.27,48.29,48.2,48.27,81300.0,43.1569,43.1748,43.0943,43.1569,81300.0
2014-06-02 13:30:00,48.28,48.29,48.08,48.11,100600.0,43.1658,43.1748,42.987,43.0138,100600.0
2014-06-02 14:00:00,48.11,48.13,48.03,48.09,138100.0,43.0138,43.0317,42.9423,42.9959,138100.0
2014-06-02 14:30:00,48.09,48.12,48.07,48.1,93700.0,42.9959,43.0228,42.9781,43.0049,93700.0
2014-06-02 15:00:00,48.11,48.16,48.08,48.16,126900.0,43.0138,43.0585,42.987,43.0585,126900.0
2014-06-02 15:30:00,48.15,48.36,48.15,48.35,460300.0,43.0496,43.2373,43.0496,43.2284,460300.0
2014-06-03 09:30:00,48.81,48.81,47.92,48.07,236600.0,43.6397,43.6397,42.8439,42.9781,236600.0
2014-06-03 10:00:00,48.07,48.29,48.06,48.14,121600.0,42.9781,43.1748,42.9691,43.0406,121600.0
2014-06-03 10:30:00,48.16,48.18,47.9,47.98,94100.0,43.0585,43.0764,42.8261,42.8976,94100.0
2014-06-03 11:00:00,47.98,47.98,47.86,47.9,130300.0,42.8976,42.8976,42.7903,42.8261,130300.0
2014-06-03 11:30:00,47.89,48.03,47.79,48.03,82500.0,42.8171,42.9423,42.7277,42.9423,82500.0
2014-06-03 12:00:00,48.03,48.28,48.02,48.27,123400.0,42.9423,43.1658,42.9334,43.1569,123400.0
2014-06-03 12:30:00,48.27,48.27,48.08,48.11,70000.0,43.1569,43.1569,42.987,43.0138,70000.0
2014-06-03 13:00:00,48.1,48.23,48.1,48.23,48000.0,43.0049,43.1211,43.0049,43.1211,48000.0
2014-06-03 13:30:00,48.23,48.33,48.22,48.25,61700.0,43.1211,43.2105,43.1122,43.139,61700.0
2014-06-03 14:00:00,48.26,48.48,48.22,48.47,146300.0,43.1479,43.3446,43.1122,43.3357,146300.0
2014-06-03 14:30:00,48.47,48.52,48.37,48.38,140300.0,43.3357,43.3804,43.2463,43.2552,140300.0
2014-06-03 15:00:00,48.38,48.51,48.32,48.49,134700.0,43.2552,43.3714,43.2016,43.3536,134700.0
2014-06-03 15:30:00,48.49,48.53,48.47,48.5,297000.0,43.3536,43.3893,43.3357,43.3625,297000.0
2014-06-04 09:30:00,48.24,48.29,47.91,48.11,244000.0,43.13,43.1748,42.835,43.0138,244000.0
2014-06-04 10:00:00,48.11,48.52,48.11,48.46,279100.0,43.0138,43.3804,43.0138,43.3267,279100.0
2014-06-04 10:30:00,48.46,48.56,48.45,48.55,127800.0,43.3267,43.4162,43.3178,43.4072,127800.0
2014-06-04 11:00:00,48.55,48.6,48.5,48.58,163400.0,43.4072,43.4519,43.3625,43.434,163400.0
2014-06-04 11:30:00,48.57,48.64,48.53,48.54,99300.0,43.4251,43.4877,43.3893,43.3983,99300.0
2014-06-04 12:00:00,48.54,48.58,48.5,48.53,55900.0,43.3983,43.434,43.3625,43.3893,55900.0
2014-06-04 12:30:00,48.53,48.56,48.5,48.54,49900.0,43.3893,43.4162,43.3625,43.3983,49900.0
2014-06-04 13:00:00,48.54,48.58,48.52,48.56,71700.0,43.3983,43.434,43.3804,43.4162,71700.0
2014-06-04 13:30:00,48.55,48.57,48.48,48.54,165500.0,43.4072,43.4251,43.3446,43.3983,165500.0
2014-06-04 14:00:00,48.55,48.55,48.47,48.5,113600.0,43.4072,43.4072,43.3357,43.3625,113600.0
2014-06-04 14:30:00,48.51,48.61,48.5,48.61,99300.0,43.3714,43.4609,43.3625,43.4609,99300.0
2014-06-04 15:00:00,48.6,48.66,48.57,48.63,135800.0,43.4519,43.5056,43.4251,43.4787,135800.0
2014-06-04 15:30:00,48.63,48.64,48.53,48.53,266500.0,43.4787,43.4877,43.3893,43.3893,266500.0
2014-06-05 09:30:00,48.5,48.66,48.21,48.47,170300.0,43.3625,43.5056,43.1032,43.3357,170300.0
2014-06-05 10:00:00,48.49,48.51,48.25,48.51,114800.0,43.3536,43.3714,43.139,43.3714,114800.0
2014-06-05 10:30:00,48.51,48.52,48.24,48.32,120700.0,43.3714,43.3804,43.13,43.2016,120700.0
2014-06-05 11:00:00,48.31,48.46,48.29,48.4,87800.0,43.1926,43.3267,43.1748,43.2731,87800.0
2014-06-05 11:30:00,48.4,48.56,48.37,48.52,145500.0,43.2731,43.4162,43.2463,43.3804,145500.0
2014-06-05 12:00:00,48.52,48.55,48.48,48.51,207000.0,43.3804,43.4072,43.3446,43.3714,207000.0
2014-06-05 12:30:00,48.51,48.68,48.5,48.59,387900.0,43.3714,43.5234,43.3625,43.443,387900.0
2014-06-05 13:00:00,48.59,48.69,48.59,48.64,246900.0,43.443,43.5324,43.443,43.4877,246900.0
2014-06-05 13:30:00,48.65,48.73,48.6,48.71,110600.0,43.4966,43.5681,43.4519,43.5503,110600.0
2014-06-05 14:00:00,48.71,48.81,48.67,48.77,257400.0,43.5503,43.6397,43.5145,43.6039,257400.0
2014-06-05 14:30:00,48.78,48.87,48.72,48.72,143000.0,43.6128,43.6933,43.5592,43.5592,143000.0
2014-06-05 15:00:00,48.73,48.87,48.72,48.84,259000.0,43.5681,43.6933,43.5592,43.6665,259000.0
2014-06-05 15:30:00,48.84,49.01,48.83,49.0,682600.0,43.6665,43.8185,43.6576,43.8095,682600.0
2014-06-06 09:30:00,49.25,49.79,49.06,49.78,524500.0,44.0331,44.5159,43.8632,44.5069,524500.0
2014-06-06 10:00:00,49.78,49.96,49.78,49.95,231400.0,44.5069,44.6679,44.5069,44.6589,231400.0
2014-06-06 10:30:00,49.94,49.96,49.79,49.88,141000.0,44.65,44.6679,44.5159,44.5963,141000.0
2014-06-06 11:00:00,49.88,50.0,49.84,49.93,175400.0,44.5963,44.7036,44.5606,44.641,175400.0
2014-06-06 11:30:00,49.92,49.96,49.88,49.9,149600.0,44.6321,44.6679,44.5963,44.6142,149600.0
2014-06-06 12:00:00,49.9,49.9,49.79,49.86,94300.0,44.6142,44.6142,44.5159,44.5784,94300.0
2014-06-06 12:30:00,49.85,49.88,49.8,49.81,151900.0,44.5695,44.5963,44.5248,44.5337,151900.0
2014-06-06 13:00:00,49.81,49.83,49.77,49.8,66200.0,44.5337,44.5516,44.498,44.5248,66200.0
2014-06-06 13:30:00,49.8,49.83,49.74,49.77,67600.0,44.5248,44.5516,44.4712,44.498,67600.0
2014-06-06 14:00:00,49.77,49.82,49.74,49.8,202200.0,44.498,44.5427,44.4712,44.5248,202200.0
2014-06-06 14:30:00,49.8,49.85,49.78,49.84,219300.0,44.5248,44.5695,44.5069,44.5606,219300.0
2014-06-06 15:00:00,49.84,49.86,49.79,49.8,178600.0,44.5606,44.5784,44.5159,44.5248,178600.0
2014-06-06 15:30:00,49.8,49.83,49.78,49.83,480500.0,44.5248,44.5516,44.5069,44.5516,480500.0
2014-06-09 09:30:00,49.74,49.89,49.67,49.82,147700.0,44.4712,44.6053,44.4086,44.5427,147700.0
2014-06-09 10:00:00,49.83,50.16,49.78,50.12,184200.0,44.5516,44.8467,44.5069,44.8109,184200.0
2014-06-09 10:30:00,50.12,50.24,50.03,50.22,234600.0,44.8109,44.9182,44.7304,44.9003,234600.0
2014-06-09 11:00:00,50.23,50.29,50.19,50.25,97000.0,44.9093,44.9629,44.8735,44.9271,97000.0
2014-06-09 11:30:00,50.26,50.28,50.19,50.21,162600.0,44.9361,44.954,44.8735,44.8914,162600.0
2014-06-09 12:00:00,50.21,50.31,50.2,50.22,139600.0,44.8914,44.9808,44.8824,44.9003,139600.0
2014-06-09 12:30:00,50.23,50.24,50.08,50.12,111400.0,44.9093,44.9182,44.7751,44.8109,111400.0
2014-06-09 13:00:00,50.14,50.28,50.02,50.05,137700.0,44.8288,44.954,44.7215,44.7483,137700.0
2014-06-09 13:30:00,50.04,50.1,49.96,49.96,88700.0,44.7394,44.793,44.6679,44.6679,88700.0
2014-06-09 14:00:00,49.97,50.0,49.75,49.75,81900.0,44.6768,44.7036,44.4801,44.4801,81900.0
2014-06-09 14:30:00,49.75,49.84,49.74,49.81,79700.0,44.4801,44.5606,44.4712,44.5337,79700.0
2014-06-09 15:00:00,49.82,49.86,49.79,49.85,104200.0,44.5427,44.5784,44.5159,44.5695,104200.0
2014-06-09 15:30:00,49.85,49.87,49.78,49.83,299500.0,44.5695,44.5874,44.5069,44.5516,299500.0
2014-06-10 09:30:00,48.8,48.8,47.87,48.1,1145500.0,43.6307,43.6307,42.7992,43.0049,1145500.0
2014-06-10 10:00:00,48.1,48.27,47.95,48.21,488300.0,43.0049,43.1569,42.8708,43.1032,488300.0
2014-06-10 10:30:00,48.23,48.34,48.12,48.29,326200.0,43.1211,43.2195,43.0228,43.1748,326200.0
2014-06-10 11:00:00,48.29,48.39,48.11,48.11,270600.0,43.1748,43.2642,43.0138,43.0138,270600.0
2014-06-10 11:30:00,48.11,48.16,48.09,48.14,273800.0,43.0138,43.0585,42.9959,43.0406,273800.0
2014-06-10 12:00:00,48.15,48.15,47.9,47.96,470000.0,43.0496,43.0496,42.8261,42.8797,470000.0
2014-06-10 12:30:00,47.96,47.96,47.71,47.81,472800.0,42.8797,42.8797,42.6562,42.7456,472800.0
2014-06-10 13:00:00,47.82,47.92,47.75,47.76,377300.0,42.7545,42.8439,42.692,42.7009,377300.0
2014-06-10 13:30:00,47.76,47.81,47.63,47.8,443100.0,42.7009,42.7456,42.5847,42.7367,443100.0
2014-06-10 14:00:00,47.8,47.8,47.55,47.56,1011200.0,42.7367,42.7367,42.5131,42.5221,1011200.0
2014-06-10 14:30:00,47.55,47.58,47.46,47.48,476000.0,42.5131,42.54,42.4327,42.4506,476000.0
2014-06-10 15:00:00,47.48,47.51,47.24,47.44,721200.0,42.4506,42.4774,42.236,42.4148,721200.0
2014-06-10 15:30:00,47.44,47.59,47.41,47.46,1222300.0,42.4148,42.5489,42.388,42.4327,1222300.0
2014-06-11 09:30:00,47.4,47.56,47.1,47.25,371300.0,42.379,42.5221,42.1108,42.2449,371300.0
2014-06-11 10:00:00,47.26,47.41,47.16,47.19,278300.0,42.2539,42.388,42.1645,42.1913,278300.0
2014-06-11 10:30:00,47.2,47.21,47.09,47.2,220900.0,42.2002,42.2092,42.1019,42.2002,220900.0
2014-06-11 11:00:00,47.2,47.52,47.19,47.51,167200.0,42.2002,42.4863,42.1913,42.4774,167200.0
2014-06-11 11:30:00,47.51,47.59,47.44,47.52,233300.0,42.4774,42.5489,42.4148,42.4863,233300.0
2014-06-11 12:00:00,47.52,47.53,47.44,47.5,158200.0,42.4863,42.4953,42.4148,42.4684,158200.0
2014-06-11 12:30:00,47.5,47.51,47.48,47.49,126700.0,42.4684,42.4774,42.4506,42.4595,126700.0
2014-06-11 13:00:00,47.49,47.51,47.24,47.36,267100.0,42.4595,42.4774,42.236,42.3433,267100.0
2014-06-11 13:30:00,47.36,47.44,47.27,47.42,197100.0,42.3433,42.4148,42.2628,42.3969,197100.0
2014-06-11 14:00:00,47.43,47.45,47.24,47.33,345000.0,42.4059,42.4237,42.236,42.3164,345000.0
2014-06-11 14:30:00,47.33,47.4,47.17,47.23,381900.0,42.3164,42.379,42.1734,42.227,381900.0
2014-06-11 15:00:00,47.23,47.35,47.2,47.33,294400.0,42.227,42.3343,42.2002,42.3164,294400.0
2014-06-11 15:30:00,47.33,47.35,47.24,47.3,673500.0,42.3164,42.3343,42.236,42.2896,673500.0
2014-06-12 09:30:00,47.19,47.53,47.11,47.51,206000.0,42.1913,42.4953,42.1197,42.4774,206000.0
2014-06-12 10:00:00,47.47,47.56,47.36,47.38,139000.0,42.4416,42.5221,42.3433,42.3611,139000.0
2014-06-12 10:30:00,47.38,47.47,47.3,47.45,340500.0,42.3611,42.4416,42.2896,42.4237,340500.0
2014-06-12 11:00:00,47.45,47.57,47.39,47.53,180900.0,42.4237,42.531,42.3701,42.4953,180900.0
2014-06-12 11:30:00,47.53,47.54,47.45,47.46,238000.0,42.4953,42.5042,42.4237,42.4327,238000.0
2014-06-12 12:00:00,47.46,47.46,47.35,47.39,117400.0,42.4327,42.4327,42.3343,42.3701,117400.0
2014-06-12 12:30:00,47.39,47.43,47.3,47.36,88500.0,42.3701,42.4059,42.2896,42.3433,88500.0
2014-06-12 13:00:00,47.36,47.37,47.2,47.24,73700.0,42.3433,42.3522,42.2002,42.236,73700.0
2014-06-12 13:30:00,47.24,47.26,47.07,47.12,129700.0,42.236,42.2539,42.084,42.1287,129700.0
2014-06-12 14:00:00,47.12,47.19,47.07,47.12,111700.0,42.1287,42.1913,42.084,42.1287,111700.0
2014-06-12 14:30:00,47.12,47.13,46.96,46.97,246900.0,42.1287,42.1376,41.9856,41.9946,246900.0
2014-06-12 15:00:00,46.96,46.97,46.84,46.86,226900.0,41.9856,41.9946,41.8783,41.8962,226900.0
2014-06-12 15:30:00,46.86,47.06,46.78,46.98,524000.0,41.8962,42.075,41.8247,42.0035,524000.0
2014-06-13 09:30:00,47.15,47.36,46.94,47.04,137200.0,42.1555,42.3433,41.9678,42.0572,137200.0
2014-06-13 10:00:00,47.04,47.08,46.8,46.99,188500.0,42.0572,42.0929,41.8426,42.0125,188500.0
2014-06-13 10:30:00,46.99,47.28,46.98,47.28,98300.0,42.0125,42.2717,42.0035,42.2717,98300.0
2014-06-13 11:00:00,47.28,47.31,47.0,47.08,208800.0,42.2717,42.2986,42.0214,42.0929,208800.0
2014-06-13 11:30:00,47.07,47.19,47.0,47.16,70200.0,42.084,42.1913,42.0214,42.1645,70200.0
2014-06-13 12:00:00,47.16,47.25,47.12,47.2,96700.0,42.1645,42.2449,42.1287,42.2002,96700.0
2014-06-13 12:30:00,47.21,47.34,47.2,47.32,83700.0,42.2092,42.3254,42.2002,42.3075,83700.0
2014-06-13 13:00:00,47.32,47.33,47.16,47.19,98500.0,42.3075,42.3164,42.1645,42.1913,98500.0
2014-06-13 13:30:00,47.2,47.37,47.19,47.3,75700.0,42.2002,42.3522,42.1913,42.2896,75700.0
2014-06-13 14:00:00,47.3,47.31,47.23,47.26,66900.0,42.2896,42.2986,42.227,42.2539,66900.0
2014-06-13 14:30:00,47.27,47.33,47.23,47.3,84600.0,42.2628,42.3164,42.227,42.2896,84600.0
2014-06-13 15:00:00,47.31,47.39,47.18,47.18,137700.0,42.2986,42.3701,42.1823,42.1823,137700.0
2014-06-13 15:30:00,47.19,47.42,47.16,47.41,415700.0,42.1913,42.3969,42.1645,42.388,415700.0
2014-06-16 09:30:00,46.81,47.46,46.81,47.42,355000.0,41.8515,42.4327,41.8515,42.3969,355000.0
2014-06-16 10:00:00,47.42,47.53,47.27,47.29,246700.0,42.3969,42.4953,42.2628,42.2807,246700.0
2014-06-16 10:30:00,47.3,47.59,47.28,47.55,184600.0,42.2896,42.5489,42.2717,42.5131,184600.0
2014-06-16 11:00:00,47.54,47.57,47.33,47.39,267200.0,42.5042,42.531,42.3164,42.3701,267200.0
2014-06-16 11:30:00,47.39,47.46,47.25,47.46,150800.0,42.3701,42.4327,42.2449,42.4327,150800.0
2014-06-16 12:00:00,47.45,47.67,47.44,47.64,147800.0,42.4237,42.6204,42.4148,42.5936,147800.0
2014-06-16 12:30:00,47.65,47.71,47.58,47.6,156700.0,42.6025,42.6562,42.54,42.5578,156700.0
2014-06-16 13:00:00,47.6,47.77,47.59,47.7,142300.0,42.5578,42.7098,42.5489,42.6473,142300.0
2014-06-16 13:30:00,47.69,47.77,47.6,47.63,250400.0,42.6383,42.7098,42.5578,42.5847,250400.0
2014-06-16 14:00:00,47.64,47.77,47.64,47.73,188200.0,42.5936,42.7098,42.5936,42.6741,188200.0
2014-06-16 14:30:00,47.74,47.85,47.71,47.75,211400.0,42.683,42.7814,42.6562,42.692,211400.0
2014-06-16 15:00:00,47.74,47.79,47.68,47.77,286700.0,42.683,42.7277,42.6294,42.7098,286700.0
2014-06-16 15:30:00,47.78,47.81,47.63,47.77,950600.0,42.7188,42.7456,42.5847,42.7098,950600.0
2014-06-17 09:30:00,47.79,48.43,47.67,48.41,533200.0,42.7277,43.2999,42.6204,43.282,533200.0
2014-06-17 10:00:00,48.41,48.91,48.39,48.68,552800.0,43.282,43.7291,43.2642,43.5234,552800.0
2014-06-17 10:30:00,48.68,48.8,48.49,48.69,405800.0,43.5234,43.6307,43.3536,43.5324,405800.0
2014-06-17 11:00:00,48.68,48.72,48.43,48.6,320100.0,43.5234,43.5592,43.2999,43.4519,320100.0
2014-06-17 11:30:00,48.6,48.72,48.51,48.7,140400.0,43.4519,43.5592,43.3714,43.5413,140400.0
2014-06-17 12:00:00,48.69,48.74,48.66,48.67,121100.0,43.5324,43.5771,43.5056,43.5145,121100.0
2014-06-17 12:30:00,48.68,48.82,48.67,48.77,156200.0,43.5234,43.6486,43.5145,43.6039,156200.0
2014-06-17 13:00:00,48.76,48.76,48.64,48.7,130200.0,43.595,43.595,43.4877,43.5413,130200.0
2014-06-17 13:30:00,48.69,48.72,48.57,48.7,222600.0,43.5324,43.5592,43.4251,43.5413,222600.0
2014-06-17 14:00:00,48.69,48.74,48.62,48.74,128400.0,43.5324,43.5771,43.4698,43.5771,128400.0
2014-06-17 14:30:00,48.74,48.76,48.58,48.76,258300.0,43.5771,43.595,43.434,43.595,258300.0
2014-06-17 15:00:00,48.76,48.78,48.5,48.55,313700.0,43.595,43.6128,43.3625,43.4072,313700.0
2014-06-17 15:30:00,48.55,48.6,48.46,48.49,948900.0,43.4072,43.4519,43.3267,43.3536,948900.0
2014-06-18 09:30:00,48.77,48.9,48.35,48.42,431100.0,43.6039,43.7201,43.2284,43.291,431100.0
2014-06-18 10:00:00,48.43,48.44,48.23,48.42,204900.0,43.2999,43.3089,43.1211,43.291,204900.0
2014-06-18 10:30:00,48.43,48.53,48.31,48.35,358700.0,43.2999,43.3893,43.1926,43.2284,358700.0
2014-06-18 11:00:00,48.35,48.47,48.31,48.35,86900.0,43.2284,43.3357,43.1926,43.2284,86900.0
2014-06-18 11:30:00,48.34,48.42,48.19,48.24,197300.0,43.2195,43.291,43.0853,43.13,197300.0
2014-06-18 12:00:00,48.24,48.29,48.2,48.26,137600.0,43.13,43.1748,43.0943,43.1479,137600.0
2014-06-18 12:30:00,48.26,48.29,48.22,48.24,53800.0,43.1479,43.1748,43.1122,43.13,53800.0
2014-06-18 13:00:00,48.24,48.26,48.09,48.1,81300.0,43.13,43.1479,42.9959,43.0049,81300.0
2014-06-18 13:30:00,48.11,48.12,48.01,48.06,84300.0,43.0138,43.0228,42.9244,42.9691,84300.0
2014-06-18 14:00:00,48.05,48.37,47.97,48.33,310900.0,42.9602,43.2463,42.8886,43.2105,310900.0
2014-06-18 14:30:00,48.33,48.55,48.32,48.54,428200.0,43.2105,43.4072,43.2016,43.3983,428200.0
2014-06-18 15:00:00,48.53,48.8,48.53,48.79,461700.0,43.3893,43.6307,43.3893,43.6218,461700.0
2014-06-18 15:30:00,48.78,49.02,48.76,49.0,731300.0,43.6128,43.8274,43.595,43.8095,731300.0
2014-06-19 09:30:00,49.22,49.24,48.88,48.95,178100.0,44.0062,44.0241,43.7023,43.7648,178100.0
2014-06-19 10:00:00,48.95,48.99,48.75,48.89,169400.0,43.7648,43.8006,43.586,43.7112,169400.0
2014-06-19 10:30:00,48.89,48.96,48.69,48.76,95100.0,43.7112,43.7738,43.5324,43.595,95100.0
2014-06-19 11:00:00,48.77,48.92,48.76,48.84,78200.0,43.6039,43.738,43.595,43.6665,78200.0
2014-06-19 11:30:00,48.83,48.95,48.82,48.91,52600.0,43.6576,43.7648,43.6486,43.7291,52600.0
2014-06-19 12:00:00,48.9,48.91,48.73,48.73,159000.0,43.7201,43.7291,43.5681,43.5681,159000.0
2014-06-19 12:30:00,48.73,48.81,48.67,48.71,118300.0,43.5681,43.6397,43.5145,43.5503,118300.0
2014-06-19 13:00:00,48.71,48.78,48.68,48.77,137600.0,43.5503,43.6128,43.5234,43.6039,137600.0
2014-06-19 13:30:00,48.76,48.98,48.73,48.95,169400.0,43.595,43.7917,43.5681,43.7648,169400.0
2014-06-19 14:00:00,48.95,48.98,48.89,48.89,112200.0,43.7648,43.7917,43.7112,43.7112,112200.0
2014-06-19 14:30:00,48.88,48.94,48.85,48.9,109200.0,43.7023,43.7559,43.6754,43.7201,109200.0
2014-06-19 15:00:00,48.9,48.96,48.85,48.95,114600.0,43.7201,43.7738,43.6754,43.7648,114600.0
2014-06-19 15:30:00,48.94,48.97,48.9,48.94,272700.0,43.7559,43.7827,43.7201,43.7559,272700.0
2014-06-20 09:30:00,49.0,49.03,48.68,48.72,1382300.0,43.8095,43.8364,43.5234,43.5592,1382300.0
2014-06-20 10:00:00,48.71,48.89,48.69,48.76,205900.0,43.5503,43.7112,43.5324,43.595,205900.0
2014-06-20 10:30:00,48.76,48.88,48.74,48.86,90600.0,43.595,43.7023,43.5771,43.6844,90600.0
2014-06-20 11:00:00,48.86,49.07,48.86,49.04,78200.0,43.6844,43.8721,43.6844,43.8453,78200.0
2014-06-20 11:30:00,49.03,49.12,49.02,49.05,90000.0,43.8364,43.9168,43.8274,43.8542,90000.0
2014-06-20 12:00:00,49.05,49.11,49.03,49.09,106000.0,43.8542,43.9079,43.8364,43.89,106000.0
2014-06-20 12:30:00,49.09,49.18,49.09,49.16,112300.0,43.89,43.9705,43.89,43.9526,112300.0
2014-06-20 13:00:00,49.16,49.23,49.11,49.23,98000.0,43.9526,44.0152,43.9079,44.0152,98000.0
2014-06-20 13:30:00,49.22,49.25,49.16,49.16,112300.0,44.0062,44.0331,43.9526,43.9526,112300.0
2014-06-20 14:00:00,49.17,49.28,49.1,49.27,123400.0,43.9615,44.0599,43.899,44.0509,123400.0
2014-06-20 14:30:00,49.27,49.4,49.23,49.34,149400.0,44.0509,44.1672,44.0152,44.1135,149400.0
2014-06-20 15:00:00,49.34,49.43,49.32,49.35,221700.0,44.1135,44.194,44.0956,44.1225,221700.0
2014-06-20 15:30:00,49.36,49.49,49.35,49.42,599000.0,44.1314,44.2476,44.1225,44.1851,599000.0
2014-06-23 09:30:00,49.47,49.47,49.02,49.3,225300.0,44.2298,44.2298,43.8274,44.0778,225300.0
2014-06-23 10:00:00,49.28,49.37,49.09,49.25,150200.0,44.0599,44.1404,43.89,44.0331,150200.0
2014-06-23 10:30:00,49.25,49.39,49.19,49.38,118100.0,44.0331,44.1582,43.9794,44.1493,118100.0
2014-06-23 11:00:00,49.37,49.38,49.25,49.28,115000.0,44.1404,44.1493,44.0331,44.0599,115000.0
2014-06-23 11:30:00,49.28,49.48,49.27,49.44,134900.0,44.0599,44.2387,44.0509,44.2029,134900.0
2014-06-23 12:00:00,49.44,49.49,49.39,49.42,78900.0,44.2029,44.2476,44.1582,44.1851,78900.0
2014-06-23 12:30:00,49.43,49.58,49.42,49.55,93700.0,44.194,44.3281,44.1851,44.3013,93700.0
2014-06-23 13:00:00,49.53,49.6,49.43,49.44,62800.0,44.2834,44.346,44.194,44.2029,62800.0
2014-06-23 13:30:00,49.44,49.47,49.39,49.41,72400.0,44.2029,44.2298,44.1582,44.1761,72400.0
2014-06-23 14:00:00,49.41,49.42,49.35,49.38,54900.0,44.1761,44.1851,44.1225,44.1493,54900.0
2014-06-23 14:30:00,49.38,49.52,49.36,49.52,91700.0,44.1493,44.2745,44.1314,44.2745,91700.0
2014-06-23 15:00:00,49.51,49.55,49.43,49.44,145200.0,44.2655,44.3013,44.194,44.2029,145200.0
2014-06-23 15:30:00,49.44,49.45,49.36,49.37,333000.0,44.2029,44.2119,44.1314,44.1404,333000.0
2014-06-24 09:30:00,49.19,49.89,49.1,49.86,266300.0,43.9794,44.6053,43.899,44.5784,266300.0
2014-06-24 10:00:00,49.85,49.95,49.75,49.86,195600.0,44.5695,44.6589,44.4801,44.5784,195600.0
2014-06-24 10:30:00,49.86,49.98,49.84,49.97,124100.0,44.5784,44.6857,44.5606,44.6768,124100.0
2014-06-24 11:00:00,49.96,50.0,49.92,49.98,216500.0,44.6679,44.7036,44.6321,44.6857,216500.0
2014-06-24 11:30:00,49.98,50.0,49.7,49.71,165300.0,44.6857,44.7036,44.4354,44.4443,165300.0
2014-06-24 12:00:00,49.72,49.75,49.53,49.55,104500.0,44.4533,44.4801,44.2834,44.3013,104500.0
2014-06-24 12:30:00,49.54,49.69,49.52,49.66,142500.0,44.2923,44.4265,44.2745,44.3996,142500.0
2014-06-24 13:00:00,49.66,49.66,49.4,49.52,87900.0,44.3996,44.3996,44.1672,44.2745,87900.0
2014-06-24 13:30:00,49.51,49.57,49.32,49.33,105400.0,44.2655,44.3192,44.0956,44.1046,105400.0
2014-06-24 14:00:00,49.33,49.37,49.18,49.19,134000.0,44.1046,44.1404,43.9705,43.9794,134000.0
2014-06-24 14:30:00,49.19,49.19,49.06,49.12,189100.0,43.9794,43.9794,43.8632,43.9168,189100.0
2014-06-24 15:00:00,49.11,49.12,48.92,49.05,181400.0,43.9079,43.9168,43.738,43.8542,181400.0
2014-06-24 15:30:00,49.04,49.13,48.92,49.07,341700.0,43.8453,43.9258,43.738,43.8721,341700.0
2014-06-25 09:30:00,48.92,49.71,48.76,49.5,208400.0,43.738,44.4443,43.595,44.2566,208400.0
2014-06-25 10:00:00,49.49,49.61,49.4,49.43,164100.0,44.2476,44.3549,44.1672,44.194,164100.0
2014-06-25 10:30:00,49.43,49.58,49.42,49.53,167800.0,44.194,44.3281,44.1851,44.2834,167800.0
2014-06-25 11:00:00,49.53,49.72,49.5,49.6,242300.0,44.2834,44.4533,44.2566,44.346,242300.0
2014-06-25 11:30:00,49.62,49.62,49.39,49.51,137000.0,44.3639,44.3639,44.1582,44.2655,137000.0
2014-06-25 12:00:00,49.5,49.51,49.39,49.44,51500.0,44.2566,44.2655,44.1582,44.2029,51500.0
2014-06-25 12:30:00,49.45,49.52,49.38,49.47,74100.0,44.2119,44.2745,44.1493,44.2298,74100.0
2014-06-25 13:00:00,49.48,49.59,49.46,49.5,66200.0,44.2387,44.337,44.2208,44.2566,66200.0
2014-06-25 13:30:00,49.51,49.65,49.46,49.63,114000.0,44.2655,44.3907,44.2208,44.3728,114000.0
2014-06-25 14:00:00,49.63,49.67,49.56,49.62,112100.0,44.3728,44.4086,44.3102,44.3639,112100.0
2014-06-25 14:30:00,49.63,49.75,49.59,49.65,215600.0,44.3728,44.4801,44.337,44.3907,215600.0
2014-06-25 15:00:00,49.65,49.8,49.63,49.76,180500.0,44.3907,44.5248,44.3728,44.489,180500.0
2014-06-25 15:30:00,49.76,49.81,49.71,49.71,323500.0,44.489,44.5337,44.4443,44.4443,323500.0
2014-06-26 09:30:00,49.9,49.9,48.66,48.78,365900.0,44.6142,44.6142,43.5056,43.6128,365900.0
2014-06-26 10:00:00,48.78,48.81,48.56,48.76,270000.0,43.6128,43.6397,43.4162,43.595,270000.0
2014-06-26 10:30:00,48.75,48.85,48.62,48.73,193200.0,43.586,43.6754,43.4698,43.5681,193200.0
2014-06-26 11:00:00,48.73,48.88,48.73,48.84,136800.0,43.5681,43.7023,43.5681,43.6665,136800.0
2014-06-26 11:30:00,48.83,49.08,48.81,49.04,106400.0,43.6576,43.8811,43.6397,43.8453,106400.0
2014-06-26 12:00:00,49.04,49.1,48.94,49.0,63100.0,43.8453,43.899,43.7559,43.8095,63100.0
2014-06-26 12:30:00,48.98,49.26,48.96,49.18,127500.0,43.7917,44.042,43.7738,43.9705,127500.0
2014-06-26 13:00:00,49.19,49.28,49.1,49.27,64500.0,43.9794,44.0599,43.899,44.0509,64500.0
2014-06-26 13:30:00,49.27,49.29,49.16,49.18,114200.0,44.0509,44.0688,43.9526,43.9705,114200.0
2014-06-26 14:00:00,49.18,49.2,49.04,49.18,251500.0,43.9705,43.9884,43.8453,43.9705,251500.0
2014-06-26 14:30:00,49.19,49.27,49.14,49.22,90700.0,43.9794,44.0509,43.9347,44.0062,90700.0
2014-06-26 15:00:00,49.21,49.39,49.21,49.26,140400.0,43.9973,44.1582,43.9973,44.042,140400.0
2014-06-26 15:30:00,49.25,49.41,49.23,49.4,378400.0,44.0331,44.1761,44.0152,44.1672,378400.0
2014-06-27 09:30:00,49.25,49.56,48.94,49.06,269200.0,44.0331,44.3102,43.7559,43.8632,269200.0
2014-06-27 10:00:00,49.06,49.21,48.96,49.21,127400.0,43.8632,43.9973,43.7738,43.9973,127400.0
2014-06-27 10:30:00,49.22,49.28,49.13,49.18,121000.0,44.0062,44.0599,43.9258,43.9705,121000.0
2014-06-27 11:00:00,49.19,49.27,49.15,49.25,65400.0,43.9794,44.0509,43.9437,44.0331,65400.0
2014-06-27 11:30:00,49.25,49.3,49.2,49.28,93000.0,44.0331,44.0778,43.9884,44.0599,93000.0
2014-06-27 12:00:00,49.29,49.31,49.23,49.26,55100.0,44.0688,44.0867,44.0152,44.042,55100.0
2014-06-27 12:30:00,49.27,49.3,49.2,49.29,49100.0,44.0509,44.0778,43.9884,44.0688,49100.0
2014-06-27 13:00:00,49.28,49.36,49.2,49.25,91900.0,44.0599,44.1314,43.9884,44.0331,91900.0
2014-06-27 13:30:00,49.26,49.36,49.21,49.25,86800.0,44.042,44.1314,43.9973,44.0331,86800.0
2014-06-27 14:00:00,49.25,49.32,49.22,49.32,121500.0,44.0331,44.0956,44.0062,44.0956,121500.0
2014-06-27 14:30:00,49.32,49.33,49.27,49.27,63000.0,44.0956,44.1046,44.0509,44.0509,63000.0
2014-06-27 15:00:00,49.26,49.33,49.26,49.31,121500.0,44.042,44.1046,44.042,44.0867,121500.0
2014-06-27 15:30:00,49.29,49.39,49.29,49.29,348000.0,44.0688,44.1582,44.0688,44.0688,348000.0
2014-06-30 09:30:00,49.1,49.16,48.95,49.0,248900.0,43.899,43.9526,43.7648,43.8095,248900.0
2014-06-30 10:00:00,49.0,49.31,49.0,49.21,226000.0,43.8095,44.0867,43.8095,43.9973,226000.0
2014-06-30 10:30:00,49.2,49.22,49.1,49.15,119900.0,43.9884,44.0062,43.899,43.9437,119900.0
2014-06-30 11:00:00,49.14,49.16,49.01,49.1,111200.0,43.9347,43.9526,43.8185,43.899,111200.0
2014-06-30 11:30:00,49.09,49.1,48.89,48.91,126700.0,43.89,43.899,43.7112,43.7291,126700.0
2014-06-30 12:00:00,48.9,49.1,48.9,49.07,89500.0,43.7201,43.899,43.7201,43.8721,89500.0
2014-06-30 12:30:00,49.07,49.12,49.03,49.07,43400.0,43.8721,43.9168,43.8364,43.8721,43400.0
2014-06-30 13:00:00,49.08,49.08,48.92,48.94,96400.0,43.8811,43.8811,43.738,43.7559,96400.0
2014-06-30 13:30:00,48.94,48.97,48.9,48.93,123800.0,43.7559,43.7827,43.7201,43.747,123800.0
2014-06-30 14:00:00,48.93,49.04,48.93,49.01,83900.0,43.747,43.8453,43.747,43.8185,83900.0
2014-06-30 14:30:00,49.01,49.02,48.83,48.83,146100.0,43.8185,43.8274,43.6576,43.6576,146100.0
2014-06-30 15:00:00,48.83,48.84,48.71,48.72,253400.0,43.6576,43.6665,43.5503,43.5592,253400.0
2014-06-30 15:30:00,48.72,48.97,48.71,48.91,615300.0,43.5592,43.7827,43.5503,43.7291,615300.0
2014-07-01 09:30:00,49.25,49.64,48.98,49.58,222400.0,44.0331,44.3818,43.7917,44.3281,222400.0
2014-07-01 10:00:00,49.56,49.77,49.5,49.61,161400.0,44.3102,44.498,44.2566,44.3549,161400.0
2014-07-01 10:30:00,49.61,49.79,49.58,49.76,183300.0,44.3549,44.5159,44.3281,44.489,183300.0
2014-07-01 11:00:00,49.77,49.9,49.77,49.82,276400.0,44.498,44.6142,44.498,44.5427,276400.0
2014-07-01 11:30:00,49.82,49.98,49.82,49.93,120200.0,44.5427,44.6857,44.5427,44.641,120200.0
2014-07-01 12:00:00,49.94,49.99,49.92,49.93,77600.0,44.65,44.6947,44.6321,44.641,77600.0
2014-07-01 12:30:00,49.93,49.97,49.84,49.84,151200.0,44.641,44.6768,44.5606,44.5606,151200.0
2014-07-01 13:00:00,49.84,50.03,49.79,50.0,290500.0,44.5606,44.7304,44.5159,44.7036,290500.0
2014-07-01 13:30:00,50.0,50.0,49.81,49.82,127700.0,44.7036,44.7036,44.5337,44.5427,127700.0
2014-07-01 14:00:00,49.82,49.87,49.8,49.87,127600.0,44.5427,44.5874,44.5248,44.5874,127600.0
2014-07-01 14:30:00,49.87,49.94,49.85,49.88,139200.0,44.5874,44.65,44.5695,44.5963,139200.0
2014-07-01 15:00:00,49.87,49.94,49.81,49.85,219400.0,44.5874,44.65,44.5337,44.5695,219400.0
2014-07-01 15:30:00,49.85,49.95,49.77,49.78,528300.0,44.5695,44.6589,44.498,44.5069,528300.0
2014-07-02 09:30:00,49.71,50.05,49.71,49.83,125600.0,44.4443,44.7483,44.4443,44.5516,125600.0
2014-07-02 10:00:00,49.84,49.95,49.83,49.89,74100.0,44.5606,44.6589,44.5516,44.6053,74100.0
2014-07-02 10:30:00,49.88,49.91,49.69,49.69,115900.0,44.5963,44.6232,44.4265,44.4265,115900.0
2014-07-02 11:00:00,49.69,49.69,49.49,49.59,146100.0,44.4265,44.4265,44.2476,44.337,146100.0
2014-07-02 11:30:00,49.6,49.64,49.56,49.58,77700.0,44.346,44.3818,44.3102,44.3281,77700.0
2014-07-02 12:00:00,49.58,49.77,49.54,49.76,119200.0,44.3281,44.498,44.2923,44.489,119200.0
2014-07-02 12:30:00,49.77,49.79,49.64,49.69,85100.0,44.498,44.5159,44.3818,44.4265,85100.0
2014-07-02 13:00:00,49.69,49.87,49.68,49.85,105300.0,44.4265,44.5874,44.4175,44.5695,105300.0
2014-07-02 13:30:00,49.85,49.86,49.7,49.77,72000.0,44.5695,44.5784,44.4354,44.498,72000.0
2014-07-02 14:00:00,49.76,49.82,49.73,49.8,111000.0,44.489,44.5427,44.4622,44.5248,111000.0
2014-07-02 14:30:00,49.8,49.83,49.73,49.75,73300.0,44.5248,44.5516,44.4622,44.4801,73300.0
2014-07-02 15:00:00,49.75,49.82,49.74,49.81,80100.0,44.4801,44.5427,44.4712,44.5337,80100.0
2014-07-02 15:30:00,49.81,49.87,49.77,49.87,243800.0,44.5337,44.5874,44.498,44.5874,243800.0
2014-07-03 09:30:00,49.96,50.2,49.83,49.95,175600.0,44.6679,44.8824,44.5516,44.6589,175600.0
2014-07-03 10:00:00,49.93,50.04,49.86,49.93,55600.0,44.641,44.7394,44.5784,44.641,55600.0
2014-07-03 10:30:00,49.94,50.0,49.88,50.0,53700.0,44.65,44.7036,44.5963,44.7036,53700.0
2014-07-03 11:00:00,49.99,50.08,49.92,50.03,49700.0,44.6947,44.7751,44.6321,44.7304,49700.0
2014-07-03 11:30:00,50.04,50.17,50.02,50.14,44300.0,44.7394,44.8556,44.7215,44.8288,44300.0
2014-07-03 12:00:00,50.14,50.32,50.14,50.3,125500.0,44.8288,44.9897,44.8288,44.9718,125500.0
2014-07-03 12:30:00,50.29,50.33,50.16,50.3,228500.0,44.9629,44.9987,44.8467,44.9718,228500.0
2014-07-07 09:30:00,50.16,50.62,50.13,50.46,234600.0,44.8467,45.2579,44.8198,45.1149,234600.0
2014-07-07 10:00:00,50.46,50.6,50.28,50.5,112200.0,45.1149,45.2401,44.954,45.1507,112200.0
2014-07-07 10:30:00,50.49,50.55,50.31,50.33,104700.0,45.1417,45.1954,44.9808,44.9987,104700.0
2014-07-07 11:00:00,50.33,50.53,50.32,50.49,130400.0,44.9987,45.1775,44.9897,45.1417,130400.0
2014-07-07 11:30:00,50.49,50.5,50.37,50.43,132000.0,45.1417,45.1507,45.0344,45.0881,132000.0
2014-07-07 12:00:00,50.43,50.53,50.43,50.52,452800.0,45.0881,45.1775,45.0881,45.1685,452800.0
2014-07-07 12:30:00,50.51,50.78,50.51,50.78,214500.0,45.1596,45.401,45.1596,45.401,214500.0
2014-07-07 13:00:00,50.77,50.88,50.72,50.85,193000.0,45.3921,45.4904,45.3473,45.4636,193000.0
2014-07-07 13:30:00,50.84,50.92,50.77,50.89,160700.0,45.4546,45.5262,45.3921,45.4993,160700.0
2014-07-07 14:00:00,50.89,50.99,50.87,50.89,174300.0,45.4993,45.5887,45.4815,45.4993,174300.0
2014-07-07 14:30:00,50.9,50.92,50.78,50.85,313200.0,45.5083,45.5262,45.401,45.4636,313200.0
2014-07-07 15:00:00,50.85,50.88,50.64,50.65,271400.0,45.4636,45.4904,45.2758,45.2848,271400.0
2014-07-07 15:30:00,50.65,50.66,50.41,50.47,662200.0,45.2848,45.2937,45.0702,45.1238,662200.0
2014-07-08 09:30:00,50.48,50.55,50.29,50.43,159400.0,45.1328,45.1954,44.9629,45.0881,159400.0
2014-07-08 10:00:00,50.42,50.42,50.19,50.25,122100.0,45.0791,45.0791,44.8735,44.9271,122100.0
2014-07-08 10:30:00,50.24,50.25,50.06,50.23,113400.0,44.9182,44.9271,44.7573,44.9093,113400.0
2014-07-08 11:00:00,50.23,50.23,49.96,49.96,71900.0,44.9093,44.9093,44.6679,44.6679,71900.0
2014-07-08 11:30:00,49.97,50.02,49.77,49.94,159900.0,44.6768,44.7215,44.498,44.65,159900.0
2014-07-08 12:00:00,49.95,50.02,49.86,50.0,79900.0,44.6589,44.7215,44.5784,44.7036,79900.0
2014-07-08 12:30:00,50.0,50.09,49.9,50.07,52600.0,44.7036,44.7841,44.6142,44.7662,52600.0
2014-07-08 13:00:00,50.07,50.16,50.01,50.12,41500.0,44.7662,44.8467,44.7126,44.8109,41500.0
2014-07-08 13:30:00,50.13,50.22,50.09,50.12,64200.0,44.8198,44.9003,44.7841,44.8109,64200.0
2014-07-08 14:00:00,50.13,50.18,50.03,50.11,65800.0,44.8198,44.8645,44.7304,44.802,65800.0
2014-07-08 14:30:00,50.12,50.26,50.11,50.23,217600.0,44.8109,44.9361,44.802,44.9093,217600.0
2014-07-08 15:00:00,50.22,50.42,50.21,50.38,206900.0,44.9003,45.0791,44.8914,45.0434,206900.0
2014-07-08 15:30:00,50.38,50.46,50.33,50.41,703700.0,45.0434,45.1149,44.9987,45.0702,703700.0
2014-07-09 09:30:00,50.57,50.84,50.28,50.28,358300.0,45.2132,45.4546,44.954,44.954,358300.0
2014-07-09 10:00:00,50.3,50.43,50.21,50.34,178800.0,44.9718,45.0881,44.8914,45.0076,178800.0
2014-07-09 10:30:00,50.35,50.55,50.31,50.38,173800.0,45.0165,45.1954,44.9808,45.0434,173800.0
2014-07-09 11:00:00,50.39,50.43,50.21,50.38,457900.0,45.0523,45.0881,44.8914,45.0434,457900.0
2014-07-09 11:30:00,50.37,50.66,50.26,50.61,277700.0,45.0344,45.2937,44.9361,45.249,277700.0
2014-07-09 12:00:00,50.61,50.75,50.55,50.56,192200.0,45.249,45.3742,45.1954,45.2043,192200.0
2014-07-09 12:30:00,50.57,50.64,50.46,50.51,239200.0,45.2132,45.2758,45.1149,45.1596,239200.0
2014-07-09 13:00:00,50.5,50.59,50.46,50.58,217500.0,45.1507,45.2311,45.1149,45.2222,217500.0
2014-07-09 13:30:00,50.56,50.59,50.47,50.5,122200.0,45.2043,45.2311,45.1238,45.1507,122200.0
2014-07-09 14:00:00,50.48,50.6,50.34,50.58,175300.0,45.1328,45.2401,45.0076,45.2222,175300.0
2014-07-09 14:30:00,50.57,50.58,50.39,50.39,175000.0,45.2132,45.2222,45.0523,45.0523,175000.0
2014-07-09 15:00:00,50.4,50.5,50.33,50.37,261700.0,45.0612,45.1507,44.9987,45.0344,261700.0
2014-07-09 15:30:00,50.37,50.47,50.32,50.38,960500.0,45.0344,45.1238,44.9897,45.0434,960500.0
2014-07-10 09:30:00,49.8,50.0,49.55,49.64,305900.0,44.5248,44.7036,44.3013,44.3818,305900.0
2014-07-10 10:00:00,49.64,49.75,49.54,49.59,391100.0,44.3818,44.4801,44.2923,44.337,391100.0
2014-07-10 10:30:00,49.6,49.9,49.6,49.88,224300.0,44.346,44.6142,44.346,44.5963,224300.0
2014-07-10 11:00:00,49.88,50.09,49.8,50.06,147000.0,44.5963,44.7841,44.5248,44.7573,147000.0
2014-07-10 11:30:00,50.06,50.23,50.02,50.21,103900.0,44.7573,44.9093,44.7215,44.8914,103900.0
2014-07-10 12:00:00,50.2,50.25,50.15,50.17,168400.0,44.8824,44.9271,44.8377,44.8556,168400.0
2014-07-10 12:30:00,50.18,50.2,50.09,50.1,233900.0,44.8645,44.8824,44.7841,44.793,233900.0
2014-07-10 13:00:00,50.1,50.23,50.07,50.19,158300.0,44.793,44.9093,44.7662,44.8735,158300.0
2014-07-10 13:30:00,50.2,50.21,50.09,50.13,125200.0,44.8824,44.8914,44.7841,44.8198,125200.0
2014-07-10 14:00:00,50.13,50.18,49.91,49.91,158600.0,44.8198,44.8645,44.6232,44.6232,158600.0
2014-07-10 14:30:00,49.92,49.96,49.84,49.9,128100.0,44.6321,44.6679,44.5606,44.6142,128100.0
2014-07-10 15:00:00,49.89,50.02,49.84,50.0,125400.0,44.6053,44.7215,44.5606,44.7036,125400.0
2014-07-10 15:30:00,50.0,50.14,49.99,50.01,463700.0,44.7036,44.8288,44.6947,44.7126,463700.0
2014-07-11 09:30:00,50.29,50.5,49.84,50.05,250800.0,44.9629,45.1507,44.5606,44.7483,250800.0
2014-07-11 10:00:00,50.03,50.04,49.78,49.79,167500.0,44.7304,44.7394,44.5069,44.5159,167500.0
2014-07-11 10:30:00,49.79,49.83,49.69,49.77,149300.0,44.5159,44.5516,44.4265,44.498,149300.0
2014-07-11 11:00:00,49.79,49.87,49.65,49.69,117300.0,44.5159,44.5874,44.3907,44.4265,117300.0
2014-07-11 11:30:00,49.7,49.83,49.62,49.65,279200.0,44.4354,44.5516,44.3639,44.3907,279200.0
2014-07-11 12:00:00,49.64,49.76,49.6,49.7,75400.0,44.3818,44.489,44.346,44.4354,75400.0
2014-07-11 12:30:00,49.7,49.74,49.66,49.69,191500.0,44.4354,44.4712,44.3996,44.4265,191500.0
2014-07-11 13:00:00,49.7,49.8,49.67,49.75,165000.0,44.4354,44.5248,44.4086,44.4801,165000.0
2014-07-11 13:30:00,49.75,49.75,49.64,49.69,111300.0,44.4801,44.4801,44.3818,44.4265,111300.0
2014-07-11 14:00:00,49.69,49.74,49.65,49.73,241400.0,44.4265,44.4712,44.3907,44.4622,241400.0
2014-07-11 14:30:00,49.73,49.86,49.7,49.74,227100.0,44.4622,44.5784,44.4354,44.4712,227100.0
2014-07-11 15:00:00,49.74,49.75,49.62,49.66,382100.0,44.4712,44.4801,44.3639,44.3996,382100.0
2014-07-11 15:30:00,49.66,49.73,49.63,49.7,603100.0,44.3996,44.4622,44.3728,44.4354,603100.0
2014-07-14 09:30:00,50.07,50.13,49.83,49.98,169400.0,44.7662,44.8198,44.5516,44.6857,169400.0
2014-07-14 10:00:00,49.99,50.08,49.93,49.98,136400.0,44.6947,44.7751,44.641,44.6857,136400.0
2014-07-14 10:30:00,49.98,50.26,49.98,50.19,156500.0,44.6857,44.9361,44.6857,44.8735,156500.0
2014-07-14 11:00:00,50.2,50.25,50.11,50.11,290000.0,44.8824,44.9271,44.802,44.802,290000.0
2014-07-14 11:30:00,50.11,50.14,49.96,49.96,141000.0,44.802,44.8288,44.6679,44.6679,141000.0
2014-07-14 12:00:00,49.96,50.01,49.94,49.98,70900.0,44.6679,44.7126,44.65,44.6857,70900.0
2014-07-14 12:30:00,49.98,50.0,49.83,49.86,56200.0,44.6857,44.7036,44.5516,44.5784,56200.0
2014-07-14 13:00:00,49.87,50.04,49.87,49.97,96200.0,44.5874,44.7394,44.5874,44.6768,96200.0
2014-07-14 13:30:00,49.97,50.01,49.93,50.0,62500.0,44.6768,44.7126,44.641,44.7036,62500.0
2014-07-14 14:00:00,50.0,50.02,49.93,49.96,81200.0,44.7036,44.7215,44.641,44.6679,81200.0
2014-07-14 14:30:00,49.95,50.02,49.94,50.0,109900.0,44.6589,44.7215,44.65,44.7036,109900.0
2014-07-14 15:00:00,50.01,50.01,49.88,49.94,116700.0,44.7126,44.7126,44.5963,44.65,116700.0
2014-07-14 15:30:00,49.94,49.97,49.9,49.96,243600.0,44.65,44.6768,44.6142,44.6679,243600.0
2014-07-15 09:30:00,49.85,50.14,49.83,49.89,223200.0,44.5695,44.8288,44.5516,44.6053,223200.0
2014-07-15 10:00:00,49.89,50.03,49.75,49.85,112200.0,44.6053,44.7304,44.4801,44.5695,112200.0
2014-07-15 10:30:00,49.85,49.89,49.53,49.61,83800.0,44.5695,44.6053,44.2834,44.3549,83800.0
2014-07-15 11:00:00,49.62,49.82,49.57,49.72,87000.0,44.3639,44.5427,44.3192,44.4533,87000.0
2014-07-15 11:30:00,49.72,49.72,49.31,49.33,109300.0,44.4533,44.4533,44.0867,44.1046,109300.0
2014-07-15 12:00:00,49.33,49.53,49.26,49.53,69400.0,44.1046,44.2834,44.042,44.2834,69400.0
2014-07-15 12:30:00,49.52,49.66,49.49,49.49,53700.0,44.2745,44.3996,44.2476,44.2476,53700.0
2014-07-15 13:00:00,49.49,49.74,49.49,49.65,50900.0,44.2476,44.4712,44.2476,44.3907,50900.0
2014-07-15 13:30:00,49.65,49.71,49.47,49.48,122300.0,44.3907,44.4443,44.2298,44.2387,122300.0
2014-07-15 14:00:00,49.48,49.6,49.41,49.54,181600.0,44.2387,44.346,44.1761,44.2923,181600.0
2014-07-15 14:30:00,49.54,49.55,49.42,49.47,167900.0,44.2923,44.3013,44.1851,44.2298,167900.0
2014-07-15 15:00:00,49.48,49.52,49.36,49.46,169000.0,44.2387,44.2745,44.1314,44.2208,169000.0
2014-07-15 15:30:00,49.46,49.56,49.45,49.51,351700.0,44.2208,44.3102,44.2119,44.2655,351700.0
2014-07-16 09:30:00,49.76,50.05,49.64,49.87,226200.0,44.489,44.7483,44.3818,44.5874,226200.0
2014-07-16 10:00:00,49.88,49.97,49.74,49.78,266500.0,44.5963,44.6768,44.4712,44.5069,266500.0
2014-07-16 10:30:00,49.78,49.82,49.43,49.45,325400.0,44.5069,44.5427,44.194,44.2119,325400.0
2014-07-16 11:00:00,49.45,49.49,49.41,49.46,208100.0,44.2119,44.2476,44.1761,44.2208,208100.0
2014-07-16 11:30:00,49.45,49.45,49.33,49.38,172000.0,44.2119,44.2119,44.1046,44.1493,172000.0
2014-07-16 12:00:00,49.38,49.49,49.38,49.44,229000.0,44.1493,44.2476,44.1493,44.2029,229000.0
2014-07-16 12:30:00,49.44,49.51,49.44,49.45,220400.0,44.2029,44.2655,44.2029,44.2119,220400.0
2014-07-16 13:00:00,49.45,49.52,49.43,49.5,118700.0,44.2119,44.2745,44.194,44.2566,118700.0
2014-07-16 13:30:00,49.5,49.5,49.42,49.49,102500.0,44.2566,44.2566,44.1851,44.2476,102500.0
2014-07-16 14:00:00,49.49,49.5,49.41,49.44,145600.0,44.2476,44.2566,44.1761,44.2029,145600.0
2014-07-16 14:30:00,49.45,49.45,49.3,49.35,230000.0,44.2119,44.2119,44.0778,44.1225,230000.0
2014-07-16 15:00:00,49.35,49.35,49.21,49.26,305900.0,44.1225,44.1225,43.9973,44.042,305900.0
2014-07-16 15:30:00,49.26,49.45,49.24,49.41,1417200.0,44.042,44.2119,44.0241,44.1761,1417200.0
2014-07-17 09:30:00,49.43,49.68,49.28,49.6,294300.0,44.194,44.4175,44.0599,44.346,294300.0
2014-07-17 10:00:00,49.6,49.67,49.51,49.59,272100.0,44.346,44.4086,44.2655,44.337,272100.0
2014-07-17 10:30:00,49.59,49.68,49.46,49.68,101200.0,44.337,44.4175,44.2208,44.4175,101200.0
2014-07-17 11:00:00,49.68,49.7,49.18,49.2,352600.0,44.4175,44.4354,43.9705,43.9884,352600.0
2014-07-17 11:30:00,49.2,49.29,49.08,49.09,209400.0,43.9884,44.0688,43.8811,43.89,209400.0
2014-07-17 12:00:00,49.1,49.15,48.95,49.08,159500.0,43.899,43.9437,43.7648,43.8811,159500.0
2014-07-17 12:30:00,49.09,49.22,48.99,49.07,95800.0,43.89,44.0062,43.8006,43.8721,95800.0
2014-07-17 13:00:00,49.07,49.2,49.06,49.06,120300.0,43.8721,43.9884,43.8632,43.8632,120300.0
2014-07-17 13:30:00,49.08,49.15,48.93,49.01,149700.0,43.8811,43.9437,43.747,43.8185,149700.0
2014-07-17 14:00:00,49.01,49.11,48.92,48.96,164200.0,43.8185,43.9079,43.738,43.7738,164200.0
2014-07-17 14:30:00,48.95,49.17,48.94,49.1,148900.0,43.7648,43.9615,43.7559,43.899,148900.0
2014-07-17 15:00:00,49.09,49.09,48.74,48.75,283100.0,43.89,43.89,43.5771,43.586,283100.0
2014-07-17 15:30:00,48.75,48.78,48.61,48.65,779100.0,43.586,43.6128,43.4609,43.4966,779100.0
2014-07-18 09:30:00,49.08,49.37,48.54,49.15,942800.0,43.8811,44.1404,43.3983,43.9437,942800.0
2014-07-18 10:00:00,49.15,49.32,49.07,49.31,169400.0,43.9437,44.0956,43.8721,44.0867,169400.0
2014-07-18 10:30:00,49.32,49.41,49.24,49.39,297700.0,44.0956,44.1761,44.0241,44.1582,297700.0
2014-07-18 11:00:00,49.39,49.49,49.38,49.39,328500.0,44.1582,44.2476,44.1493,44.1582,328500.0
2014-07-18 11:30:00,49.38,49.46,49.35,49.39,109500.0,44.1493,44.2208,44.1225,44.1582,109500.0
2014-07-18 12:00:00,49.39,49.44,49.38,49.41,133000.0,44.1582,44.2029,44.1493,44.1761,133000.0
2014-07-18 12:30:00,49.42,49.5,49.39,49.5,105000.0,44.1851,44.2566,44.1582,44.2566,105000.0
2014-07-18 13:00:00,49.5,49.51,49.43,49.47,106200.0,44.2566,44.2655,44.194,44.2298,106200.0
2014-07-18 13:30:00,49.46,49.66,49.41,49.62,177500.0,44.2208,44.3996,44.1761,44.3639,177500.0
2014-07-18 14:00:00,49.61,49.62,49.54,49.55,148000.0,44.3549,44.3639,44.2923,44.3013,148000.0
2014-07-18 14:30:00,49.55,49.56,49.49,49.52,220100.0,44.3013,44.3102,44.2476,44.2745,220100.0
2014-07-18 15:00:00,49.52,49.62,49.51,49.6,343700.0,44.2745,44.3639,44.2655,44.346,343700.0
2014-07-18 15:30:00,49.59,49.6,49.42,49.44,750900.0,44.337,44.346,44.1851,44.2029,750900.0
2014-07-21 09:30:00,49.34,49.56,49.17,49.39,173100.0,44.1135,44.3102,43.9615,44.1582,173100.0
2014-07-21 10:00:00,49.39,49.41,49.17,49.25,110000.0,44.1582,44.1761,43.9615,44.0331,110000.0
2014-07-21 10:30:00,49.25,49.25,48.99,49.13,124500.0,44.0331,44.0331,43.8006,43.9258,124500.0
2014-07-21 11:00:00,49.13,49.3,49.09,49.22,353800.0,43.9258,44.0778,43.89,44.0062,353800.0
2014-07-21 11:30:00,49.23,49.27,49.12,49.21,169400.0,44.0152,44.0509,43.9168,43.9973,169400.0
2014-07-21 12:00:00,49.21,49.24,49.16,49.18,78100.0,43.9973,44.0241,43.9526,43.9705,78100.0
2014-07-21 12:30:00,49.19,49.23,49.19,49.21,80600.0,43.9794,44.0152,43.9794,43.9973,80600.0
2014-07-21 13:00:00,49.21,49.24,49.18,49.23,244200.0,43.9973,44.0241,43.9705,44.0152,244200.0
2014-07-21 13:30:00,49.22,49.37,49.2,49.36,240700.0,44.0062,44.1404,43.9884,44.1314,240700.0
2014-07-21 14:00:00,49.36,49.39,49.24,49.27,197800.0,44.1314,44.1582,44.0241,44.0509,197800.0
2014-07-21 14:30:00,49.27,49.34,49.23,49.25,204600.0,44.0509,44.1135,44.0152,44.0331,204600.0
2014-07-21 15:00:00,49.25,49.33,49.24,49.32,308100.0,44.0331,44.1046,44.0241,44.0956,308100.0
2014-07-21 15:30:00,49.33,49.43,49.28,49.36,600600.0,44.1046,44.194,44.0599,44.1314,600600.0
2014-07-22 09:30:00,49.52,50.0,49.51,49.85,211100.0,44.2745,44.7036,44.2655,44.5695,211100.0
2014-07-22 10:00:00,49.86,50.13,49.86,49.99,159300.0,44.5784,44.8198,44.5784,44.6947,159300.0
2014-07-22 10:30:00,50.0,50.04,49.91,49.99,102500.0,44.7036,44.7394,44.6232,44.6947,102500.0
2014-07-22 11:00:00,50.0,50.11,49.99,50.0,134100.0,44.7036,44.802,44.6947,44.7036,134100.0
2014-07-22 11:30:00,50.0,50.15,50.0,50.12,74400.0,44.7036,44.8377,44.7036,44.8109,74400.0
2014-07-22 12:00:00,50.12,50.14,50.07,50.09,90200.0,44.8109,44.8288,44.7662,44.7841,90200.0
2014-07-22 12:30:00,50.09,50.13,50.0,50.03,52500.0,44.7841,44.8198,44.7036,44.7304,52500.0
2014-07-22 13:00:00,50.03,50.19,50.02,50.18,112300.0,44.7304,44.8735,44.7215,44.8645,112300.0
2014-07-22 13:30:00,50.19,50.23,50.14,50.22,125700.0,44.8735,44.9093,44.8288,44.9003,125700.0
2014-07-22 14:00:00,50.23,50.37,50.19,50.29,167800.0,44.9093,45.0344,44.8735,44.9629,167800.0
2014-07-22 14:30:00,50.29,50.32,50.1,50.19,207500.0,44.9629,44.9897,44.793,44.8735,207500.0
2014-07-22 15:00:00,50.19,50.36,50.16,50.36,241000.0,44.8735,45.0255,44.8467,45.0255,241000.0
2014-07-22 15:30:00,50.36,50.57,50.36,50.46,966200.0,45.0255,45.2132,45.0255,45.1149,966200.0
2014-07-23 09:30:00,50.39,50.63,50.08,50.36,371300.0,45.0523,45.2669,44.7751,45.0255,371300.0
2014-07-23 10:00:00,50.36,50.54,50.32,50.53,206900.0,45.0255,45.1864,44.9897,45.1775,206900.0
2014-07-23 10:30:00,50.54,50.78,50.54,50.78,185000.0,45.1864,45.401,45.1864,45.401,185000.0
2014-07-23 11:00:00,50.78,50.86,50.71,50.75,205300.0,45.401,45.4725,45.3384,45.3742,205300.0
2014-07-23 11:30:00,50.75,50.78,50.53,50.61,270200.0,45.3742,45.401,45.1775,45.249,270200.0
2014-07-23 12:00:00,50.61,50.65,50.53,50.54,109300.0,45.249,45.2848,45.1775,45.1864,109300.0
2014-07-23 12:30:00,50.53,50.54,50.43,50.46,113800.0,45.1775,45.1864,45.0881,45.1149,113800.0
2014-07-23 13:00:00,50.45,50.61,50.41,50.6,120500.0,45.1059,45.249,45.0702,45.2401,120500.0
2014-07-23 13:30:00,50.6,50.7,50.58,50.59,169900.0,45.2401,45.3295,45.2222,45.2311,169900.0
2014-07-23 14:00:00,50.59,50.77,50.57,50.76,166600.0,45.2311,45.3921,45.2132,45.3831,166600.0
2014-07-23 14:30:00,50.77,50.93,50.66,50.67,257100.0,45.3921,45.5351,45.2937,45.3026,257100.0
2014-07-23 15:00:00,50.67,50.8,50.67,50.76,242200.0,45.3026,45.4189,45.3026,45.3831,242200.0
2014-07-23 15:30:00,50.76,50.76,50.59,50.62,402300.0,45.3831,45.3831,45.2311,45.2579,402300.0
2014-07-24 09:30:00,50.81,51.04,50.68,50.89,150400.0,45.4278,45.6335,45.3116,45.4993,150400.0
2014-07-24 10:00:00,50.9,50.92,50.62,50.85,154300.0,45.5083,45.5262,45.2579,45.4636,154300.0
2014-07-24 10:30:00,50.85,50.92,50.79,50.91,149800.0,45.4636,45.5262,45.4099,45.5172,149800.0
2014-07-24 11:00:00,50.92,51.05,50.9,50.96,155300.0,45.5262,45.6424,45.5083,45.5619,155300.0
2014-07-24 11:30:00,50.96,50.96,50.9,50.92,70700.0,45.5619,45.5619,45.5083,45.5262,70700.0
2014-07-24 12:00:00,50.92,50.98,50.9,50.95,55600.0,45.5262,45.5798,45.5083,45.553,55600.0
2014-07-24 12:30:00,50.95,50.99,50.83,50.84,66500.0,45.553,45.5887,45.4457,45.4546,66500.0
2014-07-24 13:00:00,50.84,50.86,50.73,50.86,133800.0,45.4546,45.4725,45.3563,45.4725,133800.0
2014-07-24 13:30:00,50.87,50.94,50.83,50.93,84100.0,45.4815,45.544,45.4457,45.5351,84100.0
2014-07-24 14:00:00,50.92,50.98,50.89,50.97,96800.0,45.5262,45.5798,45.4993,45.5709,96800.0
2014-07-24 14:30:00,50.97,51.0,50.78,50.78,84100.0,45.5709,45.5977,45.401,45.401,84100.0
2014-07-24 15:00:00,50.78,50.82,50.74,50.8,138800.0,45.401,45.4368,45.3652,45.4189,138800.0
2014-07-24 15:30:00,50.79,50.88,50.78,50.79,266000.0,45.4099,45.4904,45.401,45.4099,266000.0
2014-07-25 09:30:00,50.72,50.99,50.53,50.87,115000.0,45.3473,45.5887,45.1775,45.4815,115000.0
2014-07-25 10:00:00,50.88,50.92,50.8,50.8,97700.0,45.4904,45.5262,45.4189,45.4189,97700.0
2014-07-25 10:30:00,50.8,50.89,50.73,50.74,89700.0,45.4189,45.4993,45.3563,45.3652,89700.0
2014-07-25 11:00:00,50.76,50.8,50.65,50.8,148200.0,45.3831,45.4189,45.2848,45.4189,148200.0
2014-07-25 11:30:00,50.8,50.88,50.74,50.83,52600.0,45.4189,45.4904,45.3652,45.4457,52600.0
2014-07-25 12:00:00,50.84,51.0,50.83,50.96,56400.0,45.4546,45.5977,45.4457,45.5619,56400.0
2014-07-25 12:30:00,50.96,51.03,50.94,51.03,45300.0,45.5619,45.6245,45.544,45.6245,45300.0
2014-07-25 13:00:00,51.03,51.05,50.99,51.03,79400.0,45.6245,45.6424,45.5887,45.6245,79400.0
2014-07-25 13:30:00,51.03,51.04,50.97,51.04,88700.0,45.6245,45.6335,45.5709,45.6335,88700.0
2014-07-25 14:00:00,51.03,51.18,51.01,51.18,90400.0,45.6245,45.7586,45.6066,45.7586,90400.0
2014-07-25 14:30:00,51.18,51.22,51.15,51.17,123100.0,45.7586,45.7944,45.7318,45.7497,123100.0
2014-07-25 15:00:00,51.18,51.26,51.18,51.19,476400.0,45.7586,45.8301,45.7586,45.7676,476400.0
2014-07-25 15:30:00,51.19,51.2,51.02,51.12,477800.0,45.7676,45.7765,45.6156,45.705,477800.0
2014-07-28 09:30:00,51.25,51.38,50.88,51.11,229500.0,45.8212,45.9374,45.4904,45.696,229500.0
2014-07-28 10:00:00,51.11,51.12,50.76,50.79,175000.0,45.696,45.705,45.3831,45.4099,175000.0
2014-07-28 10:30:00,50.78,50.94,50.66,50.86,98900.0,45.401,45.544,45.2937,45.4725,98900.0
2014-07-28 11:00:00,50.86,50.96,50.81,50.94,260200.0,45.4725,45.5619,45.4278,45.544,260200.0
2014-07-28 11:30:00,50.95,51.08,50.89,50.93,140200.0,45.553,45.6692,45.4993,45.5351,140200.0
2014-07-28 12:00:00,50.92,50.95,50.83,50.86,92200.0,45.5262,45.553,45.4457,45.4725,92200.0
2014-07-28 12:30:00,50.86,50.91,50.86,50.87,72100.0,45.4725,45.5172,45.4725,45.4815,72100.0
2014-07-28 13:00:00,50.86,51.0,50.85,51.0,70200.0,45.4725,45.5977,45.4636,45.5977,70200.0
2014-07-28 13:30:00,51.01,51.18,51.0,51.05,119900.0,45.6066,45.7586,45.5977,45.6424,119900.0
2014-07-28 14:00:00,51.05,51.11,51.01,51.01,64600.0,45.6424,45.696,45.6066,45.6066,64600.0
2014-07-28 14:30:00,51.01,51.01,50.9,50.91,107200.0,45.6066,45.6066,45.5083,45.5172,107200.0
2014-07-28 15:00:00,50.91,50.96,50.89,50.95,112100.0,45.5172,45.5619,45.4993,45.553,112100.0
2014-07-28 15:30:00,50.95,50.96,50.89,50.94,340400.0,45.553,45.5619,45.4993,45.544,340400.0
2014-07-29 09:30:00,51.1,51.14,50.68,51.05,171900.0,45.6871,45.7229,45.3116,45.6424,171900.0
2014-07-29 10:00:00,51.06,51.26,51.05,51.18,127100.0,45.6513,45.8301,45.6424,45.7586,127100.0
2014-07-29 10:30:00,51.2,51.21,50.98,51.05,110300.0,45.7765,45.7854,45.5798,45.6424,110300.0
2014-07-29 11:00:00,51.05,51.09,50.95,51.0,213700.0,45.6424,45.6782,45.553,45.5977,213700.0
2014-07-29 11:30:00,51.0,51.01,50.88,50.93,153800.0,45.5977,45.6066,45.4904,45.5351,153800.0
2014-07-29 12:00:00,50.93,51.04,50.91,51.03,132600.0,45.5351,45.6335,45.5172,45.6245,132600.0
2014-07-29 12:30:00,51.03,51.08,51.0,51.07,83900.0,45.6245,45.6692,45.5977,45.6603,83900.0
2014-07-29 13:00:00,51.07,51.12,51.03,51.06,107100.0,45.6603,45.705,45.6245,45.6513,107100.0
2014-07-29 13:30:00,51.06,51.07,50.96,51.0,93800.0,45.6513,45.6603,45.5619,45.5977,93800.0
2014-07-29 14:00:00,51.01,51.03,50.84,50.91,100800.0,45.6066,45.6245,45.4546,45.5172,100800.0
2014-07-29 14:30:00,50.92,50.94,50.83,50.84,122800.0,45.5262,45.544,45.4457,45.4546,122800.0
2014-07-29 15:00:00,50.83,50.86,50.8,50.84,178000.0,45.4457,45.4725,45.4189,45.4546,178000.0
2014-07-29 15:30:00,50.85,50.86,50.62,50.65,631100.0,45.4636,45.4725,45.2579,45.2848,631100.0
2014-07-30 09:30:00,50.87,51.12,50.76,50.86,227000.0,45.4815,45.705,45.3831,45.4725,227000.0
2014-07-30 10:00:00,50.84,50.85,50.47,50.48,175900.0,45.4546,45.4636,45.1238,45.1328,175900.0
2014-07-30 10:30:00,50.49,50.54,50.31,50.45,145000.0,45.1417,45.1864,44.9808,45.1059,145000.0
2014-07-30 11:00:00,50.45,50.5,50.33,50.38,166400.0,45.1059,45.1507,44.9987,45.0434,166400.0
2014-07-30 11:30:00,50.38,50.45,50.23,50.24,214300.0,45.0434,45.1059,44.9093,44.9182,214300.0
2014-07-30 12:00:00,50.24,50.29,50.06,50.13,331000.0,44.9182,44.9629,44.7573,44.8198,331000.0
2014-07-30 12:30:00,50.12,50.19,50.08,50.12,115900.0,44.8109,44.8735,44.7751,44.8109,115900.0
2014-07-30 13:00:00,50.13,50.15,50.01,50.06,152800.0,44.8198,44.8377,44.7126,44.7573,152800.0
2014-07-30 13:30:00,50.05,50.08,49.99,50.07,193000.0,44.7483,44.7751,44.6947,44.7662,193000.0
2014-07-30 14:00:00,50.07,50.19,49.99,50.11,546100.0,44.7662,44.8735,44.6947,44.802,546100.0
2014-07-30 14:30:00,50.12,50.13,49.94,50.1,268200.0,44.8109,44.8198,44.65,44.793,268200.0
2014-07-30 15:00:00,50.11,50.11,50.0,50.02,885800.0,44.802,44.802,44.7036,44.7215,885800.0
2014-07-30 15:30:00,50.03,50.07,49.91,49.95,775200.0,44.7304,44.7662,44.6232,44.6589,775200.0
2014-07-31 09:30:00,49.76,50.1,49.57,50.02,580900.0,44.489,44.793,44.3192,44.7215,580900.0
2014-07-31 10:00:00,50.01,50.12,49.9,49.94,337000.0,44.7126,44.8109,44.6142,44.65,337000.0
2014-07-31 10:30:00,49.95,49.98,49.51,49.53,208100.0,44.6589,44.6857,44.2655,44.2834,208100.0
2014-07-31 11:00:00,49.53,49.69,49.53,49.58,186500.0,44.2834,44.4265,44.2834,44.3281,186500.0
2014-07-31 11:30:00,49.58,49.6,49.39,49.41,228700.0,44.3281,44.346,44.1582,44.1761,228700.0
2014-07-31 12:00:00,49.42,49.48,49.26,49.31,98000.0,44.1851,44.2387,44.042,44.0867,98000.0
2014-07-31 12:30:00,49.32,49.49,49.32,49.45,84500.0,44.0956,44.2476,44.0956,44.2119,84500.0
2014-07-31 13:00:00,49.46,49.52,49.34,49.39,102000.0,44.2208,44.2745,44.1135,44.1582,102000.0
2014-07-31 13:30:00,49.39,49.51,49.38,49.45,131200.0,44.1582,44.2655,44.1493,44.2119,131200.0
2014-07-31 14:00:00,49.44,49.49,49.38,49.41,183700.0,44.2029,44.2476,44.1493,44.1761,183700.0
2014-07-31 14:30:00,49.42,49.42,49.25,49.26,224600.0,44.1851,44.1851,44.0331,44.042,224600.0
2014-07-31 15:00:00,49.25,49.35,49.09,49.12,281100.0,44.0331,44.1225,43.89,43.9168,281100.0
2014-07-31 15:30:00,49.13,49.17,49.03,49.07,981200.0,43.9258,43.9615,43.8364,43.8721,981200.0
2014-08-01 09:30:00,49.12,49.55,49.05,49.48,417200.0,43.9168,44.3013,43.8542,44.2387,417200.0
2014-08-01 10:00:00,49.5,49.51,49.12,49.35,279600.0,44.2566,44.2655,43.9168,44.1225,279600.0
2014-08-01 10:30:00,49.34,49.36,49.2,49.3,212700.0,44.1135,44.1314,43.9884,44.0778,212700.0
2014-08-01 11:00:00,49.3,49.36,49.22,49.31,306700.0,44.0778,44.1314,44.0062,44.0867,306700.0
2014-08-01 11:30:00,49.31,49.38,49.15,49.2,296600.0,44.0867,44.1493,43.9437,43.9884,296600.0
2014-08-01 12:00:00,49.21,49.45,49.2,49.35,276100.0,43.9973,44.2119,43.9884,44.1225,276100.0
2014-08-01 12:30:00,49.34,49.41,49.26,49.35,571200.0,44.1135,44.1761,44.042,44.1225,571200.0
2014-08-01 13:00:00,49.36,49.39,49.27,49.37,250700.0,44.1314,44.1582,44.0509,44.1404,250700.0
2014-08-01 13:30:00,49.38,49.39,49.3,49.35,295100.0,44.1493,44.1582,44.0778,44.1225,295100.0
2014-08-01 14:00:00,49.35,49.39,49.2,49.28,358300.0,44.1225,44.1582,43.9884,44.0599,358300.0
2014-08-01 14:30:00,49.28,49.31,49.23,49.28,211600.0,44.0599,44.0867,44.0152,44.0599,211600.0
2014-08-01 15:00:00,49.29,49.35,49.25,49.26,328300.0,44.0688,44.1225,44.0331,44.042,328300.0
2014-08-01 15:30:00,49.26,49.35,49.24,49.29,441000.0,44.042,44.1225,44.0241,44.0688,441000.0
2014-08-04 09:30:00,49.54,50.12,49.44,50.08,334600.0,44.2923,44.8109,44.2029,44.7751,334600.0
2014-08-04 10:00:00,50.09,50.12,49.83,49.99,259500.0,44.7841,44.8109,44.5516,44.6947,259500.0
2014-08-04 10:30:00,49.98,50.03,49.75,49.85,260200.0,44.6857,44.7304,44.4801,44.5695,260200.0
2014-08-04 11:00:00,49.85,49.98,49.82,49.96,292700.0,44.5695,44.6857,44.5427,44.6679,292700.0
2014-08-04 11:30:00,49.95,50.01,49.89,49.91,158800.0,44.6589,44.7126,44.6053,44.6232,158800.0
2014-08-04 12:00:00,49.91,49.95,49.84,49.87,250600.0,44.6232,44.6589,44.5606,44.5874,250600.0
2014-08-04 12:30:00,49.86,49.89,49.76,49.78,191700.0,44.5784,44.6053,44.489,44.5069,191700.0
2014-08-04 13:00:00,49.79,49.93,49.79,49.82,239900.0,44.5159,44.641,44.5159,44.5427,239900.0
2014-08-04 13:30:00,49.82,49.89,49.82,49.87,170600.0,44.5427,44.6053,44.5427,44.5874,170600.0
2014-08-04 14:00:00,49.87,49.99,49.84,49.86,342300.0,44.5874,44.6947,44.5606,44.5784,342300.0
2014-08-04 14:30:00,49.86,49.96,49.85,49.95,135600.0,44.5784,44.6679,44.5695,44.6589,135600.0
2014-08-04 15:00:00,49.96,50.09,49.93,50.08,327700.0,44.6679,44.7841,44.641,44.7751,327700.0
2014-08-04 15:30:00,50.09,50.14,50.03,50.03,685900.0,44.7841,44.8288,44.7304,44.7304,685900.0
2014-08-05 09:30:00,49.77,50.12,49.6,49.87,421900.0,44.498,44.8109,44.346,44.5874,421900.0
2014-08-05 10:00:00,49.89,50.24,49.88,50.24,390000.0,44.6053,44.9182,44.5963,44.9182,390000.0
2014-08-05 10:30:00,50.23,50.62,50.22,50.32,479600.0,44.9093,45.2579,44.9003,44.9897,479600.0
2014-08-05 11:00:00,50.33,50.59,50.06,50.47,322900.0,44.9987,45.2311,44.7573,45.1238,322900.0
2014-08-05 11:30:00,50.47,50.54,50.22,50.23,229800.0,45.1238,45.1864,44.9003,44.9093,229800.0
2014-08-05 12:00:00,50.22,50.23,50.0,50.07,197000.0,44.9003,44.9093,44.7036,44.7662,197000.0
2014-08-05 12:30:00,50.07,50.2,50.03,50.19,132700.0,44.7662,44.8824,44.7304,44.8735,132700.0
2014-08-05 13:00:00,50.17,50.19,50.01,50.01,171600.0,44.8556,44.8735,44.7126,44.7126,171600.0
2014-08-05 13:30:00,50.02,50.04,49.72,49.95,321000.0,44.7215,44.7394,44.4533,44.6589,321000.0
2014-08-05 14:00:00,49.95,50.02,49.76,50.0,509100.0,44.6589,44.7215,44.489,44.7036,509100.0
2014-08-05 14:30:00,49.99,50.04,49.83,49.87,268800.0,44.6947,44.7394,44.5516,44.5874,268800.0
2014-08-05 15:00:00,49.86,49.93,49.73,49.84,625700.0,44.5784,44.641,44.4622,44.5606,625700.0
2014-08-05 15:30:00,49.85,50.16,49.85,49.99,908800.0,44.5695,44.8467,44.5695,44.6947,908800.0
2014-08-06 09:30:00,42.87,43.7,41.51,42.1,7691400.0,38.3289,39.071,37.1129,37.6404,7691400.0
2014-08-06 10:00:00,42.11,43.9,42.08,43.51,7097700.0,37.6494,39.2498,37.6226,38.9011,7097700.0
2014-08-06 10:30:00,43.52,43.6,42.55,43.06,3746200.0,38.91,38.9816,38.0428,38.4988,3746200.0
2014-08-06 11:00:00,43.06,43.1,42.75,43.04,2219800.0,38.4988,38.5345,38.2216,38.4809,2219800.0
2014-08-06 11:30:00,43.04,43.28,42.93,43.24,1317900.0,38.4809,38.6955,38.3825,38.6597,1317900.0
2014-08-06 12:00:00,43.23,43.64,43.09,43.59,1188700.0,38.6507,39.0173,38.5256,38.9726,1188700.0
2014-08-06 12:30:00,43.59,44.03,43.59,43.75,1797900.0,38.9726,39.366,38.9726,39.1157,1797900.0
2014-08-06 13:00:00,43.74,44.25,43.72,44.08,1378700.0,39.1067,39.5627,39.0888,39.4107,1378700.0
2014-08-06 13:30:00,44.08,44.2,43.82,44.09,1316100.0,39.4107,39.518,39.1782,39.4196,1316100.0
2014-08-06 14:00:00,44.08,44.14,43.7,43.77,1415700.0,39.4107,39.4644,39.071,39.1335,1415700.0
2014-08-06 14:30:00,43.77,44.05,43.76,44.01,2265900.0,39.1335,39.3839,39.1246,39.3481,2265900.0
2014-08-06 15:00:00,44.01,44.09,43.82,44.01,2349500.0,39.3481,39.4196,39.1782,39.3481,2349500.0
2014-08-06 15:30:00,44.01,44.02,43.62,43.67,2914500.0,39.3481,39.3571,38.9994,39.0441,2914500.0
2014-08-07 09:30:00,44.14,45.0,43.95,44.77,2196800.0,39.4644,40.2333,39.2945,40.0276,2196800.0
2014-08-07 10:00:00,44.76,44.95,44.7,44.87,699200.0,40.0187,40.1886,39.965,40.117,699200.0
2014-08-07 10:30:00,44.88,45.08,44.55,44.55,1246400.0,40.126,40.3048,39.8309,39.8309,1246400.0
2014-08-07 11:00:00,44.55,44.68,44.47,44.59,711400.0,39.8309,39.9472,39.7594,39.8667,711400.0
2014-08-07 11:30:00,44.6,44.88,44.55,44.55,806800.0,39.8756,40.126,39.8309,39.8309,806800.0
2014-08-07 12:00:00,44.54,44.56,44.24,44.35,573500.0,39.822,39.8399,39.5538,39.6521,573500.0
2014-08-07 12:30:00,44.34,44.46,44.25,44.45,373200.0,39.6432,39.7505,39.5627,39.7415,373200.0
2014-08-07 13:00:00,44.45,44.56,44.38,44.51,331100.0,39.7415,39.8399,39.6789,39.7952,331100.0
2014-08-07 13:30:00,44.52,44.54,44.46,44.51,1009100.0,39.8041,39.822,39.7505,39.7952,1009100.0
2014-08-07 14:00:00,44.52,44.52,44.39,44.49,613000.0,39.8041,39.8041,39.6879,39.7773,613000.0
2014-08-07 14:30:00,44.49,44.5,44.38,44.4,402900.0,39.7773,39.7862,39.6789,39.6968,402900.0
2014-08-07 15:00:00,44.4,44.4,44.31,44.34,807100.0,39.6968,39.6968,39.6163,39.6432,807100.0
2014-08-07 15:30:00,44.34,44.43,44.34,44.37,949500.0,39.6432,39.7236,39.6432,39.67,949500.0
2014-08-08 09:30:00,44.39,44.62,44.12,44.46,595500.0,39.6879,39.8935,39.4465,39.7505,595500.0
2014-08-08 10:00:00,44.46,44.46,43.97,44.03,431500.0,39.7505,39.7505,39.3124,39.366,431500.0
2014-08-08 10:30:00,44.03,44.33,43.94,44.1,349500.0,39.366,39.6342,39.2855,39.4286,349500.0
2014-08-08 11:00:00,44.1,44.13,43.94,44.03,255500.0,39.4286,39.4554,39.2855,39.366,255500.0
2014-08-08 11:30:00,44.02,44.05,43.79,43.86,254300.0,39.3571,39.3839,39.1514,39.214,254300.0
2014-08-08 12:00:00,43.86,43.87,43.7,43.76,243100.0,39.214,39.223,39.071,39.1246,243100.0
2014-08-08 12:30:00,43.76,44.01,43.71,44.0,247700.0,39.1246,39.3481,39.0799,39.3392,247700.0
2014-08-08 13:00:00,44.0,44.4,43.98,44.4,492800.0,39.3392,39.6968,39.3213,39.6968,492800.0
2014-08-08 13:30:00,44.4,44.49,44.37,44.45,332700.0,39.6968,39.7773,39.67,39.7415,332700.0
2014-08-08 14:00:00,44.45,44.55,44.44,44.52,343300.0,39.7415,39.8309,39.7326,39.8041,343300.0
2014-08-08 14:30:00,44.52,44.57,44.49,44.5,301400.0,39.8041,39.8488,39.7773,39.7862,301400.0
2014-08-08 15:00:00,44.5,44.56,44.49,44.51,570200.0,39.7862,39.8399,39.7773,39.7952,570200.0
2014-08-08 15:30:00,44.51,44.55,44.33,44.46,1419000.0,39.7952,39.8309,39.6342,39.7505,1419000.0
2014-08-11 09:30:00,44.73,44.76,44.29,44.52,837800.0,39.9919,40.0187,39.5985,39.8041,837800.0
2014-08-11 10:00:00,44.55,44.67,44.48,44.59,188700.0,39.8309,39.9382,39.7683,39.8667,188700.0
2014-08-11 10:30:00,44.6,44.63,44.3,44.33,431800.0,39.8756,39.9024,39.6074,39.6342,431800.0
2014-08-11 11:00:00,44.32,44.53,44.29,44.44,248900.0,39.6253,39.813,39.5985,39.7326,248900.0
2014-08-11 11:30:00,44.44,44.49,44.37,44.42,291300.0,39.7326,39.7773,39.67,39.7147,291300.0
2014-08-11 12:00:00,44.43,44.51,44.42,44.47,119200.0,39.7236,39.7952,39.7147,39.7594,119200.0
2014-08-11 12:30:00,44.47,44.57,44.45,44.51,135600.0,39.7594,39.8488,39.7415,39.7952,135600.0
2014-08-11 13:00:00,44.51,44.56,44.44,44.45,183900.0,39.7952,39.8399,39.7326,39.7415,183900.0
2014-08-11 13:30:00,44.44,44.54,44.42,44.46,220800.0,39.7326,39.822,39.7147,39.7505,220800.0
2014-08-11 14:00:00,44.47,44.55,44.4,44.52,287400.0,39.7594,39.8309,39.6968,39.8041,287400.0
2014-08-11 14:30:00,44.52,44.57,44.48,44.48,409400.0,39.8041,39.8488,39.7683,39.7683,409400.0
2014-08-11 15:00:00,44.49,44.55,44.48,44.52,417200.0,39.7773,39.8309,39.7683,39.8041,417200.0
2014-08-11 15:30:00,44.51,44.55,44.45,44.48,1068500.0,39.7952,39.8309,39.7415,39.7683,1068500.0
2014-08-12 09:30:00,44.3,44.58,44.2,44.5,352800.0,39.6074,39.8577,39.518,39.7862,352800.0
2014-08-12 10:00:00,44.51,44.55,44.39,44.52,572400.0,39.7952,39.8309,39.6879,39.8041,572400.0
2014-08-12 10:30:00,44.51,44.53,44.41,44.5,388200.0,39.7952,39.813,39.7058,39.7862,388200.0
2014-08-12 11:00:00,44.5,44.54,44.46,44.52,323400.0,39.7862,39.822,39.7505,39.8041,323400.0
2014-08-12 11:30:00,44.52,44.62,44.5,44.51,161200.0,39.8041,39.8935,39.7862,39.7952,161200.0
2014-08-12 12:00:00,44.5,44.55,44.49,44.5,197200.0,39.7862,39.8309,39.7773,39.7862,197200.0
2014-08-12 12:30:00,44.5,44.59,44.5,44.57,163700.0,39.7862,39.8667,39.7862,39.8488,163700.0
2014-08-12 13:00:00,44.57,44.6,44.49,44.54,143500.0,39.8488,39.8756,39.7773,39.822,143500.0
2014-08-12 13:30:00,44.53,44.56,44.48,44.52,231500.0,39.813,39.8399,39.7683,39.8041,231500.0
2014-08-12 14:00:00,44.53,44.55,44.32,44.37,256600.0,39.813,39.8309,39.6253,39.67,256600.0
2014-08-12 14:30:00,44.35,44.47,44.29,44.42,163500.0,39.6521,39.7594,39.5985,39.7147,163500.0
2014-08-12 15:00:00,44.42,44.52,44.41,44.51,288800.0,39.7147,39.8041,39.7058,39.7952,288800.0
2014-08-12 15:30:00,44.5,44.64,44.5,44.56,508000.0,39.7862,39.9114,39.7862,39.8399,508000.0
2014-08-13 09:30:00,44.57,44.83,44.56,44.66,256300.0,39.8488,40.0813,39.8399,39.9293,256300.0
2014-08-13 10:00:00,44.65,44.8,44.63,44.79,405200.0,39.9203,40.0544,39.9024,40.0455,405200.0
2014-08-13 10:30:00,44.79,44.89,44.69,44.71,296100.0,40.0455,40.1349,39.9561,39.974,296100.0
2014-08-13 11:00:00,44.71,44.92,44.71,44.79,238400.0,39.974,40.1617,39.974,40.0455,238400.0
2014-08-13 11:30:00,44.79,44.82,44.67,44.67,155700.0,40.0455,40.0723,39.9382,39.9382,155700.0
2014-08-13 12:00:00,44.67,44.78,44.66,44.72,157000.0,39.9382,40.0366,39.9293,39.9829,157000.0
2014-08-13 12:30:00,44.72,44.72,44.64,44.67,125300.0,39.9829,39.9829,39.9114,39.9382,125300.0
2014-08-13 13:00:00,44.67,44.73,44.64,44.68,138400.0,39.9382,39.9919,39.9114,39.9472,138400.0
2014-08-13 13:30:00,44.68,44.72,44.65,44.65,113300.0,39.9472,39.9829,39.9203,39.9203,113300.0
2014-08-13 14:00:00,44.65,45.05,44.65,44.89,872700.0,39.9203,40.278,39.9203,40.1349,872700.0
2014-08-13 14:30:00,44.89,44.93,44.81,44.84,218200.0,40.1349,40.1707,40.0634,40.0902,218200.0
2014-08-13 15:00:00,44.84,44.93,44.84,44.91,243200.0,40.0902,40.1707,40.0902,40.1528,243200.0
2014-08-13 15:30:00,44.91,45.03,44.87,44.94,1483400.0,40.1528,40.2601,40.117,40.1796,1483400.0
2014-08-14 09:30:00,45.1,45.1,44.71,44.87,397300.0,40.3227,40.3227,39.974,40.117,397300.0
2014-08-14 10:00:00,44.88,44.93,44.79,44.89,642100.0,40.126,40.1707,40.0455,40.1349,642100.0
2014-08-14 10:30:00,44.9,45.01,44.78,44.9,479200.0,40.1438,40.2422,40.0366,40.1438,479200.0
2014-08-14 11:00:00,44.9,45.01,44.9,44.92,284400.0,40.1438,40.2422,40.1438,40.1617,284400.0
2014-08-14 11:30:00,44.92,45.03,44.87,45.02,353200.0,40.1617,40.2601,40.117,40.2511,353200.0
2014-08-14 12:00:00,45.03,45.03,44.98,45.01,212700.0,40.2601,40.2601,40.2154,40.2422,212700.0
2014-08-14 12:30:00,45.0,45.1,45.0,45.02,98800.0,40.2333,40.3227,40.2333,40.2511,98800.0
2014-08-14 13:00:00,45.03,45.04,44.98,45.0,290700.0,40.2601,40.269,40.2154,40.2333,290700.0
2014-08-14 13:30:00,45.0,45.04,44.97,45.0,441800.0,40.2333,40.269,40.2064,40.2333,441800.0
2014-08-14 14:00:00,44.99,45.01,44.89,44.92,173500.0,40.2243,40.2422,40.1349,40.1617,173500.0
2014-08-14 14:30:00,44.92,44.98,44.85,44.94,371500.0,40.1617,40.2154,40.0991,40.1796,371500.0
2014-08-14 15:00:00,44.94,44.95,44.88,44.89,566700.0,40.1796,40.1886,40.126,40.1349,566700.0
2014-08-14 15:30:00,44.89,44.99,44.81,44.82,670800.0,40.1349,40.2243,40.0634,40.0723,670800.0
2014-08-15 09:30:00,45.2,45.2,44.93,45.04,1124800.0,40.4121,40.4121,40.1707,40.269,1124800.0
2014-08-15 10:00:00,45.03,45.14,45.02,45.05,311400.0,40.2601,40.3584,40.2511,40.278,311400.0
2014-08-15 10:30:00,45.04,45.09,44.69,44.82,404100.0,40.269,40.3137,39.9561,40.0723,404100.0
2014-08-15 11:00:00,44.81,45.02,44.78,44.88,342600.0,40.0634,40.2511,40.0366,40.126,342600.0
2014-08-15 11:30:00,44.87,44.92,44.59,44.66,322500.0,40.117,40.1617,39.8667,39.9293,322500.0
2014-08-15 12:00:00,44.65,44.8,44.59,44.78,230600.0,39.9203,40.0544,39.8667,40.0366,230600.0
2014-08-15 12:30:00,44.78,44.82,44.68,44.7,139900.0,40.0366,40.0723,39.9472,39.965,139900.0
2014-08-15 13:00:00,44.69,44.8,44.65,44.75,161400.0,39.9561,40.0544,39.9203,40.0097,161400.0
2014-08-15 13:30:00,44.75,44.75,44.61,44.64,193300.0,40.0097,40.0097,39.8846,39.9114,193300.0
2014-08-15 14:00:00,44.64,44.73,44.6,44.73,229200.0,39.9114,39.9919,39.8756,39.9919,229200.0
2014-08-15 14:30:00,44.73,44.77,44.72,44.72,225200.0,39.9919,40.0276,39.9829,39.9829,225200.0
2014-08-15 15:00:00,44.72,44.82,44.69,44.7,420300.0,39.9829,40.0723,39.9561,39.965,420300.0
2014-08-15 15:30:00,44.7,44.79,44.69,44.76,675800.0,39.965,40.0455,39.9561,40.0187,675800.0
2014-08-18 09:30:00,45.04,45.2,44.82,45.14,565600.0,40.269,40.4121,40.0723,40.3584,565600.0
2014-08-18 10:00:00,45.14,45.23,45.09,45.21,562900.0,40.3584,40.4389,40.3137,40.421,562900.0
2014-08-18 10:30:00,45.21,45.33,45.19,45.26,368200.0,40.421,40.5283,40.4031,40.4657,368200.0
2014-08-18 11:00:00,45.26,45.29,45.12,45.22,451600.0,40.4657,40.4925,40.3405,40.43,451600.0
2014-08-18 11:30:00,45.23,45.68,44.85,45.2,346400.0,40.4389,40.8412,40.0991,40.4121,346400.0
2014-08-18 12:00:00,45.2,45.23,45.17,45.2,482400.0,40.4121,40.4389,40.3852,40.4121,482400.0
2014-08-18 12:30:00,45.19,45.21,45.12,45.18,289700.0,40.4031,40.421,40.3405,40.3942,289700.0
2014-08-18 13:00:00,45.18,45.2,45.11,45.14,282000.0,40.3942,40.4121,40.3316,40.3584,282000.0
2014-08-18 13:30:00,45.14,45.18,45.12,45.16,215500.0,40.3584,40.3942,40.3405,40.3763,215500.0
2014-08-18 14:00:00,45.15,45.22,45.12,45.18,188100.0,40.3674,40.43,40.3405,40.3942,188100.0
2014-08-18 14:30:00,45.19,45.26,45.15,45.22,188800.0,40.4031,40.4657,40.3674,40.43,188800.0
2014-08-18 15:00:00,45.22,45.23,45.15,45.17,437100.0,40.43,40.4389,40.3674,40.3852,437100.0
2014-08-18 15:30:00,45.18,45.28,45.16,45.27,645800.0,40.3942,40.4836,40.3763,40.4747,645800.0
2014-08-19 09:30:00,45.3,45.8,45.27,45.8,267700.0,40.5015,40.9485,40.4747,40.9485,267700.0
2014-08-19 10:00:00,45.8,45.94,45.73,45.85,263200.0,40.9485,41.0737,40.8859,40.9932,263200.0
2014-08-19 10:30:00,45.86,45.96,45.78,45.95,502800.0,41.0022,41.0916,40.9306,41.0826,502800.0
2014-08-19 11:00:00,45.96,46.15,45.94,46.04,481800.0,41.0916,41.2614,41.0737,41.1631,481800.0
2014-08-19 11:30:00,46.04,46.04,46.0,46.03,358900.0,41.1631,41.1631,41.1273,41.1541,358900.0
2014-08-19 12:00:00,46.02,46.28,46.0,46.28,364200.0,41.1452,41.3777,41.1273,41.3777,364200.0
2014-08-19 12:30:00,46.27,46.28,46.17,46.21,155600.0,41.3687,41.3777,41.2793,41.3151,155600.0
2014-08-19 13:00:00,46.22,46.26,46.2,46.2,141000.0,41.324,41.3598,41.3061,41.3061,141000.0
2014-08-19 13:30:00,46.2,46.25,46.19,46.2,133900.0,41.3061,41.3508,41.2972,41.3061,133900.0
2014-08-19 14:00:00,46.2,46.28,46.18,46.28,178700.0,41.3061,41.3777,41.2883,41.3777,178700.0
2014-08-19 14:30:00,46.27,46.37,46.27,46.35,258300.0,41.3687,41.4581,41.3687,41.4403,258300.0
2014-08-19 15:00:00,46.36,46.46,46.36,46.41,526400.0,41.4492,41.5386,41.4492,41.4939,526400.0
2014-08-19 15:30:00,46.4,46.41,46.2,46.22,1352000.0,41.485,41.4939,41.3061,41.324,1352000.0
2014-08-20 09:30:00,46.17,46.29,45.93,46.01,507500.0,41.2793,41.3866,41.0647,41.1363,507500.0
2014-08-20 10:00:00,46.01,46.05,45.95,45.99,325900.0,41.1363,41.172,41.0826,41.1184,325900.0
2014-08-20 10:30:00,46.0,46.07,45.98,45.99,547400.0,41.1273,41.1899,41.1094,41.1184,547400.0
2014-08-20 11:00:00,45.99,46.12,45.99,46.09,413300.0,41.1184,41.2346,41.1184,41.2078,413300.0
2014-08-20 11:30:00,46.09,46.15,46.05,46.06,215400.0,41.2078,41.2614,41.172,41.181,215400.0
2014-08-20 12:00:00,46.06,46.07,45.92,45.93,197200.0,41.181,41.1899,41.0558,41.0647,197200.0
2014-08-20 12:30:00,45.93,45.96,45.92,45.93,134800.0,41.0647,41.0916,41.0558,41.0647,134800.0
2014-08-20 13:00:00,45.93,46.03,45.93,45.99,408100.0,41.0647,41.1541,41.0647,41.1184,408100.0
2014-08-20 13:30:00,46.0,46.12,45.99,46.0,267300.0,41.1273,41.2346,41.1184,41.1273,267300.0
2014-08-20 14:00:00,45.99,46.01,45.89,46.0,266300.0,41.1184,41.1363,41.029,41.1273,266300.0
2014-08-20 14:30:00,46.0,46.01,45.93,46.0,420300.0,41.1273,41.1363,41.0647,41.1273,420300.0
2014-08-20 15:00:00,46.0,46.13,45.99,46.02,494600.0,41.1273,41.2436,41.1184,41.1452,494600.0
2014-08-20 15:30:00,46.02,46.05,45.99,46.02,787800.0,41.1452,41.172,41.1184,41.1452,787800.0
2014-08-21 09:30:00,45.91,46.12,45.83,46.02,211200.0,41.0469,41.2346,40.9753,41.1452,211200.0
2014-08-21 10:00:00,46.05,46.23,45.91,46.2,338600.0,41.172,41.333,41.0469,41.3061,338600.0
2014-08-21 10:30:00,46.2,46.34,46.19,46.34,226800.0,41.3061,41.4313,41.2972,41.4313,226800.0
2014-08-21 11:00:00,46.34,46.44,46.32,46.33,201000.0,41.4313,41.5207,41.4134,41.4224,201000.0
2014-08-21 11:30:00,46.33,46.34,46.27,46.28,190800.0,41.4224,41.4313,41.3687,41.3777,190800.0
2014-08-21 12:00:00,46.28,46.3,46.2,46.25,135000.0,41.3777,41.3955,41.3061,41.3508,135000.0
2014-08-21 12:30:00,46.25,46.33,46.23,46.29,97600.0,41.3508,41.4224,41.333,41.3866,97600.0
2014-08-21 13:00:00,46.29,46.3,46.26,46.3,126800.0,41.3866,41.3955,41.3598,41.3955,126800.0
2014-08-21 13:30:00,46.3,46.3,46.24,46.26,126300.0,41.3955,41.3955,41.3419,41.3598,126300.0
2014-08-21 14:00:00,46.26,46.27,46.14,46.17,120300.0,41.3598,41.3687,41.2525,41.2793,120300.0
2014-08-21 14:30:00,46.17,46.2,46.15,46.2,150600.0,41.2793,41.3061,41.2614,41.3061,150600.0
2014-08-21 15:00:00,46.2,46.2,46.14,46.16,181600.0,41.3061,41.3061,41.2525,41.2704,181600.0
2014-08-21 15:30:00,46.16,46.16,46.01,46.01,809800.0,41.2704,41.2704,41.1363,41.1363,809800.0
2014-08-22 09:30:00,46.17,46.21,45.97,46.17,289200.0,41.2793,41.3151,41.1005,41.2793,289200.0
2014-08-22 10:00:00,46.17,46.34,46.13,46.24,233100.0,41.2793,41.4313,41.2436,41.3419,233100.0
2014-08-22 10:30:00,46.24,46.31,46.06,46.08,151100.0,41.3419,41.4045,41.181,41.1989,151100.0
2014-08-22 11:00:00,46.08,46.25,46.05,46.23,140600.0,41.1989,41.3508,41.172,41.333,140600.0
2014-08-22 11:30:00,46.24,46.26,46.16,46.17,172000.0,41.3419,41.3598,41.2704,41.2793,172000.0
2014-08-22 12:00:00,46.17,46.22,46.14,46.21,143500.0,41.2793,41.324,41.2525,41.3151,143500.0
2014-08-22 12:30:00,46.21,46.28,46.21,46.24,96800.0,41.3151,41.3777,41.3151,41.3419,96800.0
2014-08-22 13:00:00,46.24,46.29,46.24,46.27,164100.0,41.3419,41.3866,41.3419,41.3687,164100.0
2014-08-22 13:30:00,46.28,46.38,46.27,46.37,143400.0,41.3777,41.4671,41.3687,41.4581,143400.0
2014-08-22 14:00:00,46.37,46.38,46.2,46.25,157400.0,41.4581,41.4671,41.3061,41.3508,157400.0
2014-08-22 14:30:00,46.24,46.3,46.18,46.26,269700.0,41.3419,41.3955,41.2883,41.3598,269700.0
2014-08-22 15:00:00,46.25,46.3,46.16,46.16,324100.0,41.3508,41.3955,41.2704,41.2704,324100.0
2014-08-22 15:30:00,46.18,46.18,46.05,46.06,361600.0,41.2883,41.2883,41.172,41.181,361600.0
2014-08-25 09:30:00,46.43,46.44,45.95,46.14,266300.0,41.5118,41.5207,41.0826,41.2525,266300.0
2014-08-25 10:00:00,46.15,46.2,46.09,46.14,173700.0,41.2614,41.3061,41.2078,41.2525,173700.0
2014-08-25 10:30:00,46.14,46.16,46.12,46.12,196100.0,41.2525,41.2704,41.2346,41.2346,196100.0
2014-08-25 11:00:00,46.11,46.21,46.08,46.21,167800.0,41.2257,41.3151,41.1989,41.3151,167800.0
2014-08-25 11:30:00,46.21,46.22,46.09,46.09,132600.0,41.3151,41.324,41.2078,41.2078,132600.0
2014-08-25 12:00:00,46.1,46.11,45.9,45.9,161200.0,41.2167,41.2257,41.0379,41.0379,161200.0
2014-08-25 12:30:00,45.9,46.0,45.88,45.97,105100.0,41.0379,41.1273,41.02,41.1005,105100.0
2014-08-25 13:00:00,45.97,45.98,45.87,45.91,107500.0,41.1005,41.1094,41.0111,41.0469,107500.0
2014-08-25 13:30:00,45.91,45.92,45.73,45.73,223000.0,41.0469,41.0558,40.8859,40.8859,223000.0
2014-08-25 14:00:00,45.73,45.8,45.71,45.79,207800.0,40.8859,40.9485,40.868,40.9396,207800.0
2014-08-25 14:30:00,45.78,45.87,45.73,45.74,320900.0,40.9306,41.0111,40.8859,40.8949,320900.0
2014-08-25 15:00:00,45.74,45.77,45.65,45.65,296400.0,40.8949,40.9217,40.8144,40.8144,296400.0
2014-08-25 15:30:00,45.65,45.76,45.62,45.64,662300.0,40.8144,40.9128,40.7876,40.8055,662300.0
2014-08-26 09:30:00,45.82,46.1,45.72,45.9,366000.0,40.9664,41.2167,40.877,41.0379,366000.0
2014-08-26 10:00:00,45.9,45.99,45.84,45.95,349000.0,41.0379,41.1184,40.9843,41.0826,349000.0
2014-08-26 10:30:00,45.95,46.1,45.94,46.01,168600.0,41.0826,41.2167,41.0737,41.1363,168600.0
2014-08-26 11:00:00,46.01,46.04,45.97,45.99,176800.0,41.1363,41.1631,41.1005,41.1184,176800.0
2014-08-26 11:30:00,46.01,46.02,45.87,45.96,114500.0,41.1363,41.1452,41.0111,41.0916,114500.0
2014-08-26 12:00:00,45.95,45.97,45.89,45.9,133200.0,41.0826,41.1005,41.029,41.0379,133200.0
2014-08-26 12:30:00,45.9,45.92,45.84,45.86,112300.0,41.0379,41.0558,40.9843,41.0022,112300.0
2014-08-26 13:00:00,45.86,45.91,45.84,45.91,106800.0,41.0022,41.0469,40.9843,41.0469,106800.0
2014-08-26 13:30:00,45.91,45.92,45.89,45.91,134300.0,41.0469,41.0558,41.029,41.0469,134300.0
2014-08-26 14:00:00,45.91,45.92,45.81,45.82,139800.0,41.0469,41.0558,40.9575,40.9664,139800.0
2014-08-26 14:30:00,45.82,45.83,45.77,45.79,133700.0,40.9664,40.9753,40.9217,40.9396,133700.0
2014-08-26 15:00:00,45.78,45.82,45.75,45.79,194400.0,40.9306,40.9664,40.9038,40.9396,194400.0
2014-08-26 15:30:00,45.78,45.85,45.72,45.73,652300.0,40.9306,40.9932,40.877,40.8859,652300.0
2014-08-27 09:30:00,45.84,46.01,45.65,45.68,245400.0,40.9843,41.1363,40.8144,40.8412,245400.0
2014-08-27 10:00:00,45.66,45.86,45.65,45.84,335800.0,40.8233,41.0022,40.8144,40.9843,335800.0
2014-08-27 10:30:00,45.84,45.94,45.73,45.91,238700.0,40.9843,41.0737,40.8859,41.0469,238700.0
2014-08-27 11:00:00,45.91,46.03,45.91,46.0,166100.0,41.0469,41.1541,41.0469,41.1273,166100.0
2014-08-27 11:30:00,46.0,46.06,45.98,46.04,216600.0,41.1273,41.181,41.1094,41.1631,216600.0
2014-08-27 12:00:00,46.03,46.11,46.02,46.03,553300.0,41.1541,41.2257,41.1452,41.1541,553300.0
2014-08-27 12:30:00,46.03,46.04,45.98,46.03,154000.0,41.1541,41.1631,41.1094,41.1541,154000.0
2014-08-27 13:00:00,46.03,46.04,45.94,45.99,283900.0,41.1541,41.1631,41.0737,41.1184,283900.0
2014-08-27 13:30:00,46.0,46.1,45.94,46.1,155400.0,41.1273,41.2167,41.0737,41.2167,155400.0
2014-08-27 14:00:00,46.1,46.11,46.05,46.1,157500.0,41.2167,41.2257,41.172,41.2167,157500.0
2014-08-27 14:30:00,46.11,46.11,46.02,46.02,394500.0,41.2257,41.2257,41.1452,41.1452,394500.0
2014-08-27 15:00:00,46.02,46.1,46.0,46.07,198800.0,41.1452,41.2167,41.1273,41.1899,198800.0
2014-08-27 15:30:00,46.07,46.13,46.05,46.13,390500.0,41.1899,41.2436,41.172,41.2436,390500.0
2014-08-28 09:30:00,45.54,45.69,45.11,45.35,1254700.0,40.7161,40.8502,40.3316,40.5462,1254700.0
2014-08-28 10:00:00,45.35,45.35,45.16,45.35,559000.0,40.5462,40.5462,40.3763,40.5462,559000.0
2014-08-28 10:30:00,45.33,45.33,45.19,45.22,368000.0,40.5283,40.5283,40.4031,40.43,368000.0
2014-08-28 11:00:00,45.23,45.27,45.08,45.13,388100.0,40.4389,40.4747,40.3048,40.3495,388100.0
2014-08-28 11:30:00,45.13,45.25,45.13,45.18,299200.0,40.3495,40.4568,40.3495,40.3942,299200.0
2014-08-28 12:00:00,45.19,45.28,45.18,45.26,165900.0,40.4031,40.4836,40.3942,40.4657,165900.0
2014-08-28 12:30:00,45.26,45.34,45.24,45.31,313300.0,40.4657,40.5372,40.4478,40.5104,313300.0
2014-08-28 13:00:00,45.31,45.31,45.23,45.3,263900.0,40.5104,40.5104,40.4389,40.5015,263900.0
2014-08-28 13:30:00,45.3,45.42,45.29,45.38,317300.0,40.5015,40.6088,40.4925,40.573,317300.0
2014-08-28 14:00:00,45.38,45.47,45.34,45.46,381100.0,40.573,40.6535,40.5372,40.6445,381100.0
2014-08-28 14:30:00,45.46,45.48,45.4,45.41,277900.0,40.6445,40.6624,40.5909,40.5998,277900.0
2014-08-28 15:00:00,45.41,45.45,45.34,45.44,365600.0,40.5998,40.6356,40.5372,40.6266,365600.0
2014-08-28 15:30:00,45.43,45.52,45.43,45.48,1054500.0,40.6177,40.6982,40.6177,40.6624,1054500.0
2014-08-29 09:30:00,45.68,45.82,45.28,45.35,345300.0,40.8412,40.9664,40.4836,40.5462,345300.0
2014-08-29 10:00:00,45.35,45.4,45.18,45.36,130900.0,40.5462,40.5909,40.3942,40.5551,130900.0
2014-08-29 10:30:00,45.36,45.55,45.27,45.55,235700.0,40.5551,40.725,40.4747,40.725,235700.0
2014-08-29 11:00:00,45.55,45.58,45.38,45.5,257900.0,40.725,40.7518,40.573,40.6803,257900.0
2014-08-29 11:30:00,45.5,45.65,45.49,45.55,219200.0,40.6803,40.8144,40.6714,40.725,219200.0
2014-08-29 12:00:00,45.56,45.6,45.48,45.51,162300.0,40.7339,40.7697,40.6624,40.6892,162300.0
2014-08-29 12:30:00,45.51,45.52,45.42,45.5,82700.0,40.6892,40.6982,40.6088,40.6803,82700.0
2014-08-29 13:00:00,45.5,45.52,45.41,45.48,81100.0,40.6803,40.6982,40.5998,40.6624,81100.0
2014-08-29 13:30:00,45.48,45.49,45.34,45.48,132100.0,40.6624,40.6714,40.5372,40.6624,132100.0
2014-08-29 14:00:00,45.48,45.62,45.47,45.62,219700.0,40.6624,40.7876,40.6535,40.7876,219700.0
2014-08-29 14:30:00,45.62,45.64,45.55,45.61,136300.0,40.7876,40.8055,40.725,40.7786,136300.0
2014-08-29 15:00:00,45.6,45.65,45.53,45.54,365500.0,40.7697,40.8144,40.7071,40.7161,365500.0
2014-08-29 15:30:00,45.54,45.77,45.54,45.72,646100.0,40.7161,40.9217,40.7161,40.877,646100.0
2014-09-02 09:30:00,45.97,46.06,45.75,45.96,775600.0,41.1005,41.181,40.9038,41.0916,775600.0
2014-09-02 10:00:00,45.96,45.98,45.79,45.95,509200.0,41.0916,41.1094,40.9396,41.0826,509200.0
2014-09-02 10:30:00,45.95,45.97,45.84,45.97,223500.0,41.0826,41.1005,40.9843,41.1005,223500.0
2014-09-02 11:00:00,45.97,46.09,45.9,45.97,152300.0,41.1005,41.2078,41.0379,41.1005,152300.0
2014-09-02 11:30:00,45.97,46.06,45.9,45.94,147400.0,41.1005,41.181,41.0379,41.0737,147400.0
2014-09-02 12:00:00,45.93,45.99,45.91,45.94,96100.0,41.0647,41.1184,41.0469,41.0737,96100.0
2014-09-02 12:30:00,45.95,45.97,45.9,45.95,160800.0,41.0826,41.1005,41.0379,41.0826,160800.0
2014-09-02 13:00:00,45.95,45.95,45.9,45.92,86300.0,41.0826,41.0826,41.0379,41.0558,86300.0
2014-09-02 13:30:00,45.92,46.04,45.9,46.04,166600.0,41.0558,41.1631,41.0379,41.1631,166600.0
2014-09-02 14:00:00,46.04,46.04,45.89,45.9,319300.0,41.1631,41.1631,41.029,41.0379,319300.0
2014-09-02 14:30:00,45.9,45.93,45.83,45.84,313800.0,41.0379,41.0647,40.9753,40.9843,313800.0
2014-09-02 15:00:00,45.83,45.87,45.74,45.84,323000.0,40.9753,41.0111,40.8949,40.9843,323000.0
2014-09-02 15:30:00,45.84,45.93,45.8,45.88,517800.0,40.9843,41.0647,40.9485,41.02,517800.0
2014-09-03 09:30:00,45.98,46.5,45.94,46.32,346300.0,41.1094,41.5744,41.0737,41.4134,346300.0
2014-09-03 10:00:00,46.31,46.33,46.07,46.14,445000.0,41.4045,41.4224,41.1899,41.2525,445000.0
2014-09-03 10:30:00,46.15,46.31,46.14,46.25,269200.0,41.2614,41.4045,41.2525,41.3508,269200.0
2014-09-03 11:00:00,46.24,46.31,46.18,46.18,180600.0,41.3419,41.4045,41.2883,41.2883,180600.0
2014-09-03 11:30:00,46.18,46.22,45.99,45.99,79900.0,41.2883,41.324,41.1184,41.1184,79900.0
2014-09-03 12:00:00,46.0,46.06,45.96,46.04,60500.0,41.1273,41.181,41.0916,41.1631,60500.0
2014-09-03 12:30:00,46.04,46.1,46.02,46.06,138500.0,41.1631,41.2167,41.1452,41.181,138500.0
2014-09-03 13:00:00,46.06,46.09,46.03,46.06,109200.0,41.181,41.2078,41.1541,41.181,109200.0
2014-09-03 13:30:00,46.06,46.11,45.88,45.93,147100.0,41.181,41.2257,41.02,41.0647,147100.0
2014-09-03 14:00:00,45.93,45.98,45.91,45.94,116000.0,41.0647,41.1094,41.0469,41.0737,116000.0
2014-09-03 14:30:00,45.95,46.01,45.94,45.99,251800.0,41.0826,41.1363,41.0737,41.1184,251800.0
2014-09-03 15:00:00,45.98,46.06,45.91,45.99,195500.0,41.1094,41.181,41.0469,41.1184,195500.0
2014-09-03 15:30:00,45.99,46.02,45.91,45.93,450100.0,41.1184,41.1452,41.0469,41.0647,450100.0
2014-09-04 09:30:00,46.1,46.34,45.81,46.28,296600.0,41.2167,41.4313,40.9575,41.3777,296600.0
2014-09-04 10:00:00,46.28,46.29,46.06,46.07,200400.0,41.3777,41.3866,41.181,41.1899,200400.0
2014-09-04 10:30:00,46.07,46.2,46.03,46.14,175600.0,41.1899,41.3061,41.1541,41.2525,175600.0
2014-09-04 11:00:00,46.14,46.19,46.04,46.07,141000.0,41.2525,41.2972,41.1631,41.1899,141000.0
2014-09-04 11:30:00,46.05,46.12,46.04,46.06,209500.0,41.172,41.2346,41.1631,41.181,209500.0
2014-09-04 12:00:00,46.07,46.12,46.03,46.03,68900.0,41.1899,41.2346,41.1541,41.1541,68900.0
2014-09-04 12:30:00,46.03,46.1,46.0,46.02,72800.0,41.1541,41.2167,41.1273,41.1452,72800.0
2014-09-04 13:00:00,46.01,46.18,46.01,46.15,202900.0,41.1363,41.2883,41.1363,41.2614,202900.0
2014-09-04 13:30:00,46.15,46.16,46.06,46.06,96300.0,41.2614,41.2704,41.181,41.181,96300.0
2014-09-04 14:00:00,46.07,46.17,46.07,46.14,213800.0,41.1899,41.2793,41.1899,41.2525,213800.0
2014-09-04 14:30:00,46.14,46.15,46.03,46.05,461300.0,41.2525,41.2614,41.1541,41.172,461300.0
2014-09-04 15:00:00,46.04,46.05,45.9,46.02,324300.0,41.1631,41.172,41.0379,41.1452,324300.0
2014-09-04 15:30:00,46.01,46.06,45.91,46.04,818300.0,41.1363,41.181,41.0469,41.1631,818300.0
2014-09-05 09:30:00,45.93,46.12,45.81,46.06,268300.0,41.0647,41.2346,40.9575,41.181,268300.0
2014-09-05 10:00:00,46.07,46.13,45.99,46.01,164900.0,41.1899,41.2436,41.1184,41.1363,164900.0
2014-09-05 10:30:00,46.0,46.04,45.83,46.04,289300.0,41.1273,41.1631,40.9753,41.1631,289300.0
2014-09-05 11:00:00,46.04,46.11,45.97,45.99,140300.0,41.1631,41.2257,41.1005,41.1184,140300.0
2014-09-05 11:30:00,46.0,46.04,45.91,46.01,72000.0,41.1273,41.1631,41.0469,41.1363,72000.0
2014-09-05 12:00:00,46.01,46.06,45.98,46.06,160200.0,41.1363,41.181,41.1094,41.181,160200.0
2014-09-05 12:30:00,46.06,46.09,46.0,46.04,210700.0,41.181,41.2078,41.1273,41.1631,210700.0
2014-09-05 13:00:00,46.05,46.1,45.99,46.05,299500.0,41.172,41.2167,41.1184,41.172,299500.0
2014-09-05 13:30:00,46.05,46.07,45.98,46.04,339300.0,41.172,41.1899,41.1094,41.1631,339300.0
2014-09-05 14:00:00,46.03,46.11,46.0,46.03,459400.0,41.1541,41.2257,41.1273,41.1541,459400.0
2014-09-05 14:30:00,46.04,46.05,45.94,46.04,362700.0,41.1631,41.172,41.0737,41.1631,362700.0
2014-09-05 15:00:00,46.05,46.16,46.01,46.16,501500.0,41.172,41.2704,41.1363,41.2704,501500.0
2014-09-05 15:30:00,46.15,46.23,46.15,46.21,597500.0,41.2614,41.333,41.2614,41.3151,597500.0
2014-09-08 09:30:00,46.05,46.32,46.0,46.05,458700.0,41.172,41.4134,41.1273,41.172,458700.0
2014-09-08 10:00:00,46.06,46.06,45.85,45.96,298100.0,41.181,41.181,40.9932,41.0916,298100.0
2014-09-08 10:30:00,45.95,46.03,45.85,46.01,253500.0,41.0826,41.1541,40.9932,41.1363,253500.0
2014-09-08 11:00:00,46.01,46.02,45.95,45.98,149900.0,41.1363,41.1452,41.0826,41.1094,149900.0
2014-09-08 11:30:00,45.98,46.0,45.75,45.76,231800.0,41.1094,41.1273,40.9038,40.9128,231800.0
2014-09-08 12:00:00,45.75,45.76,45.65,45.69,233300.0,40.9038,40.9128,40.8144,40.8502,233300.0
2014-09-08 12:30:00,45.69,45.8,45.68,45.71,243500.0,40.8502,40.9485,40.8412,40.868,243500.0
2014-09-08 13:00:00,45.72,45.76,45.59,45.61,114600.0,40.877,40.9128,40.7608,40.7786,114600.0
2014-09-08 13:30:00,45.6,45.65,45.47,45.5,148400.0,40.7697,40.8144,40.6535,40.6803,148400.0
2014-09-08 14:00:00,45.5,45.65,45.5,45.56,166800.0,40.6803,40.8144,40.6803,40.7339,166800.0
2014-09-08 14:30:00,45.56,45.56,45.5,45.54,151800.0,40.7339,40.7339,40.6803,40.7161,151800.0
2014-09-08 15:00:00,45.55,45.64,45.48,45.6,615800.0,40.725,40.8055,40.6624,40.7697,615800.0
2014-09-08 15:30:00,45.6,45.75,45.6,45.73,593300.0,40.7697,40.9038,40.7697,40.8859,593300.0
2014-09-09 09:30:00,45.66,45.73,45.42,45.49,242200.0,40.8233,40.8859,40.6088,40.6714,242200.0
2014-09-09 10:00:00,45.48,45.61,45.45,45.59,172700.0,40.6624,40.7786,40.6356,40.7608,172700.0
2014-09-09 10:30:00,45.6,45.64,45.46,45.48,115100.0,40.7697,40.8055,40.6445,40.6624,115100.0
2014-09-09 11:00:00,45.48,45.62,45.48,45.58,85600.0,40.6624,40.7876,40.6624,40.7518,85600.0
2014-09-09 11:30:00,45.59,45.64,45.56,45.63,77200.0,40.7608,40.8055,40.7339,40.7965,77200.0
2014-09-09 12:00:00,45.63,45.66,45.58,45.63,114200.0,40.7965,40.8233,40.7518,40.7965,114200.0
2014-09-09 12:30:00,45.62,45.63,45.46,45.47,165000.0,40.7876,40.7965,40.6445,40.6535,165000.0
2014-09-09 13:00:00,45.47,45.54,45.4,45.46,127200.0,40.6535,40.7161,40.5909,40.6445,127200.0
2014-09-09 13:30:00,45.46,45.59,45.46,45.51,130000.0,40.6445,40.7608,40.6445,40.6892,130000.0
2014-09-09 14:00:00,45.51,45.53,45.32,45.33,133100.0,40.6892,40.7071,40.5194,40.5283,133100.0
2014-09-09 14:30:00,45.32,45.39,45.28,45.32,194600.0,40.5194,40.5819,40.4836,40.5194,194600.0
2014-09-09 15:00:00,45.32,45.32,45.17,45.29,304700.0,40.5194,40.5194,40.3852,40.4925,304700.0
2014-09-09 15:30:00,45.28,45.34,45.25,45.3,411400.0,40.4836,40.5372,40.4568,40.5015,411400.0
2014-09-10 09:30:00,45.23,45.6,45.23,45.4,219700.0,40.4389,40.7697,40.4389,40.5909,219700.0
2014-09-10 10:00:00,45.4,45.54,45.32,45.53,209200.0,40.5909,40.7161,40.5194,40.7071,209200.0
2014-09-10 10:30:00,45.54,45.65,45.42,45.48,167400.0,40.7161,40.8144,40.6088,40.6624,167400.0
2014-09-10 11:00:00,45.48,45.59,45.46,45.5,97000.0,40.6624,40.7608,40.6445,40.6803,97000.0
2014-09-10 11:30:00,45.5,45.53,45.43,45.49,136100.0,40.6803,40.7071,40.6177,40.6714,136100.0
2014-09-10 12:00:00,45.48,45.48,45.37,45.37,159600.0,40.6624,40.6624,40.5641,40.5641,159600.0
2014-09-10 12:30:00,45.38,45.4,45.33,45.35,98500.0,40.573,40.5909,40.5283,40.5462,98500.0
2014-09-10 13:00:00,45.34,45.47,45.34,45.46,150200.0,40.5372,40.6535,40.5372,40.6445,150200.0
2014-09-10 13:30:00,45.46,45.49,45.41,45.43,174900.0,40.6445,40.6714,40.5998,40.6177,174900.0
2014-09-10 14:00:00,45.44,45.49,45.42,45.46,96300.0,40.6266,40.6714,40.6088,40.6445,96300.0
2014-09-10 14:30:00,45.46,45.49,45.4,45.41,160200.0,40.6445,40.6714,40.5909,40.5998,160200.0
2014-09-10 15:00:00,45.41,45.49,45.4,45.48,258700.0,40.5998,40.6714,40.5909,40.6624,258700.0
2014-09-10 15:30:00,45.47,45.48,45.35,45.37,633300.0,40.6535,40.6624,40.5462,40.5641,633300.0
2014-09-11 09:30:00,45.25,45.5,45.13,45.48,422000.0,40.4568,40.6803,40.3495,40.6624,422000.0
2014-09-11 10:00:00,45.48,45.49,45.32,45.37,563700.0,40.6624,40.6714,40.5194,40.5641,563700.0
2014-09-11 10:30:00,45.37,45.4,45.25,45.31,398600.0,40.5641,40.5909,40.4568,40.5104,398600.0
2014-09-11 11:00:00,45.31,45.37,45.15,45.31,538400.0,40.5104,40.5641,40.3674,40.5104,538400.0
2014-09-11 11:30:00,45.31,45.34,45.21,45.23,378000.0,40.5104,40.5372,40.421,40.4389,378000.0
2014-09-11 12:00:00,45.23,45.28,45.16,45.22,371200.0,40.4389,40.4836,40.3763,40.43,371200.0
2014-09-11 12:30:00,45.23,45.25,45.11,45.17,454800.0,40.4389,40.4568,40.3316,40.3852,454800.0
2014-09-11 13:00:00,45.18,45.2,45.04,45.08,246000.0,40.3942,40.4121,40.269,40.3048,246000.0
2014-09-11 13:30:00,45.08,45.09,44.88,44.91,436600.0,40.3048,40.3137,40.126,40.1528,436600.0
2014-09-11 14:00:00,44.92,45.01,44.91,44.99,307800.0,40.1617,40.2422,40.1528,40.2243,307800.0
2014-09-11 14:30:00,44.98,45.03,44.8,44.85,459500.0,40.2154,40.2601,40.0544,40.0991,459500.0
2014-09-11 15:00:00,44.86,45.02,44.81,44.99,500900.0,40.1081,40.2511,40.0634,40.2243,500900.0
2014-09-11 15:30:00,45.0,45.08,44.95,45.03,1228900.0,40.2333,40.3048,40.1886,40.2601,1228900.0
2014-09-12 09:30:00,44.9,45.19,44.9,45.09,460800.0,40.1438,40.4031,40.1438,40.3137,460800.0
2014-09-12 10:00:00,45.09,45.17,44.94,45.0,649600.0,40.3137,40.3852,40.1796,40.2333,649600.0
2014-09-12 10:30:00,45.0,45.02,44.9,44.99,645200.0,40.2333,40.2511,40.1438,40.2243,645200.0
2014-09-12 11:00:00,44.99,45.0,44.9,44.96,183900.0,40.2243,40.2333,40.1438,40.1975,183900.0
2014-09-12 11:30:00,44.96,45.0,44.87,45.0,212200.0,40.1975,40.2333,40.117,40.2333,212200.0
2014-09-12 12:00:00,44.99,45.0,44.91,44.95,233100.0,40.2243,40.2333,40.1528,40.1886,233100.0
2014-09-12 12:30:00,44.95,44.95,44.77,44.89,174500.0,40.1886,40.1886,40.0276,40.1349,174500.0
2014-09-12 13:00:00,44.89,44.92,44.79,44.84,139800.0,40.1349,40.1617,40.0455,40.0902,139800.0
2014-09-12 13:30:00,44.85,44.86,44.79,44.8,411700.0,40.0991,40.1081,40.0455,40.0544,411700.0
2014-09-12 14:00:00,44.79,44.88,44.79,44.8,298300.0,40.0455,40.126,40.0455,40.0544,298300.0
2014-09-12 14:30:00,44.81,44.83,44.7,44.74,330200.0,40.0634,40.0813,39.965,40.0008,330200.0
2014-09-12 15:00:00,44.74,44.79,44.72,44.75,476200.0,40.0008,40.0455,39.9829,40.0097,476200.0
2014-09-12 15:30:00,44.76,44.79,44.66,44.77,751000.0,40.0187,40.0455,39.9293,40.0276,751000.0
2014-09-15 09:30:00,45.85,46.03,45.0,45.01,1722300.0,40.9932,41.1541,40.2333,40.2422,1722300.0
2014-09-15 10:00:00,45.0,45.02,44.59,44.87,842100.0,40.2333,40.2511,39.8667,40.117,842100.0
2014-09-15 10:30:00,44.86,44.91,44.67,44.71,399900.0,40.1081,40.1528,39.9382,39.974,399900.0
2014-09-15 11:00:00,44.7,44.75,44.57,44.68,354500.0,39.965,40.0097,39.8488,39.9472,354500.0
2014-09-15 11:30:00,44.68,44.73,44.51,44.54,313300.0,39.9472,39.9919,39.7952,39.822,313300.0
2014-09-15 12:00:00,44.55,44.55,44.42,44.45,269700.0,39.8309,39.8309,39.7147,39.7415,269700.0
2014-09-15 12:30:00,44.45,44.46,44.32,44.36,398900.0,39.7415,39.7505,39.6253,39.661,398900.0
2014-09-15 13:00:00,44.37,44.53,44.2,44.2,483500.0,39.67,39.813,39.518,39.518,483500.0
2014-09-15 13:30:00,44.2,44.37,44.19,44.34,541100.0,39.518,39.67,39.5091,39.6432,541100.0
2014-09-15 14:00:00,44.34,44.41,44.28,44.34,861700.0,39.6432,39.7058,39.5895,39.6432,861700.0
2014-09-15 14:30:00,44.35,44.41,44.28,44.39,884700.0,39.6521,39.7058,39.5895,39.6879,884700.0
2014-09-15 15:00:00,44.39,44.43,44.31,44.34,925600.0,39.6879,39.7236,39.6163,39.6432,925600.0
2014-09-15 15:30:00,44.34,44.37,44.25,44.31,1141200.0,39.6432,39.67,39.5627,39.6163,1141200.0
2014-09-16 09:30:00,44.47,44.6,44.2,44.41,1444800.0,39.7594,39.8756,39.518,39.7058,1444800.0
2014-09-16 10:00:00,44.41,44.75,44.41,44.73,1690300.0,39.7058,40.0097,39.7058,39.9919,1690300.0
2014-09-16 10:30:00,44.74,44.83,44.64,44.71,483400.0,40.0008,40.0813,39.9114,39.974,483400.0
2014-09-16 11:00:00,44.7,44.89,44.67,44.86,691100.0,39.965,40.1349,39.9382,40.1081,691100.0
2014-09-16 11:30:00,44.87,44.89,44.78,44.85,564300.0,40.117,40.1349,40.0366,40.0991,564300.0
2014-09-16 12:00:00,44.84,44.87,44.78,44.83,571600.0,40.0902,40.117,40.0366,40.0813,571600.0
2014-09-16 12:30:00,44.83,44.88,44.79,44.87,938400.0,40.0813,40.126,40.0455,40.117,938400.0
2014-09-16 13:00:00,44.87,45.1,44.84,45.03,513900.0,40.117,40.3227,40.0902,40.2601,513900.0
2014-09-16 13:30:00,45.03,45.07,44.98,44.99,614100.0,40.2601,40.2958,40.2154,40.2243,614100.0
2014-09-16 14:00:00,45.0,45.05,44.99,45.02,423800.0,40.2333,40.278,40.2243,40.2511,423800.0
2014-09-16 14:30:00,45.02,45.03,44.99,45.01,329400.0,40.2511,40.2601,40.2243,40.2422,329400.0
2014-09-16 15:00:00,45.0,45.03,44.92,44.95,587700.0,40.2333,40.2601,40.1617,40.1886,587700.0
2014-09-16 15:30:00,44.95,45.01,44.88,44.98,1000800.0,40.1886,40.2422,40.126,40.2154,1000800.0
2014-09-17 09:30:00,44.98,45.25,44.86,44.96,350400.0,40.2154,40.4568,40.1081,40.1975,350400.0
2014-09-17 10:00:00,44.96,45.16,44.96,45.03,389700.0,40.1975,40.3763,40.1975,40.2601,389700.0
2014-09-17 10:30:00,45.03,45.04,44.89,44.91,200200.0,40.2601,40.269,40.1349,40.1528,200200.0
2014-09-17 11:00:00,44.91,44.95,44.81,44.83,171900.0,40.1528,40.1886,40.0634,40.0813,171900.0
2014-09-17 11:30:00,44.84,44.9,44.78,44.86,342900.0,40.0902,40.1438,40.0366,40.1081,342900.0
2014-09-17 12:00:00,44.85,44.89,44.84,44.87,452500.0,40.0991,40.1349,40.0902,40.117,452500.0
2014-09-17 12:30:00,44.88,44.91,44.84,44.9,504500.0,40.126,40.1528,40.0902,40.1438,504500.0
2014-09-17 13:00:00,44.89,44.9,44.84,44.87,587400.0,40.1349,40.1438,40.0902,40.117,587400.0
2014-09-17 13:30:00,44.87,44.89,44.84,44.88,270800.0,40.117,40.1349,40.0902,40.126,270800.0
2014-09-17 14:00:00,44.88,45.16,44.65,45.08,477700.0,40.126,40.3763,39.9203,40.3048,477700.0
2014-09-17 14:30:00,45.08,45.09,44.94,44.97,431100.0,40.3048,40.3137,40.1796,40.2064,431100.0
2014-09-17 15:00:00,44.98,45.12,44.96,44.99,683300.0,40.2154,40.3405,40.1975,40.2243,683300.0
2014-09-17 15:30:00,44.99,45.0,44.76,44.78,656400.0,40.2243,40.2333,40.0187,40.0366,656400.0
2014-09-18 09:30:00,45.11,45.34,45.0,45.26,318500.0,40.3316,40.5372,40.2333,40.4657,318500.0
2014-09-18 10:00:00,45.25,45.32,45.21,45.26,413700.0,40.4568,40.5194,40.421,40.4657,413700.0
2014-09-18 10:30:00,45.27,45.29,45.18,45.2,275500.0,40.4747,40.4925,40.3942,40.4121,275500.0
2014-09-18 11:00:00,45.19,45.24,45.18,45.2,169800.0,40.4031,40.4478,40.3942,40.4121,169800.0
2014-09-18 11:30:00,45.19,45.24,45.18,45.2,279800.0,40.4031,40.4478,40.3942,40.4121,279800.0
2014-09-18 12:00:00,45.21,45.24,45.19,45.22,188600.0,40.421,40.4478,40.4031,40.43,188600.0
2014-09-18 12:30:00,45.22,45.24,45.19,45.23,174600.0,40.43,40.4478,40.4031,40.4389,174600.0
2014-09-18 13:00:00,45.23,45.24,45.2,45.22,245700.0,40.4389,40.4478,40.4121,40.43,245700.0
2014-09-18 13:30:00,45.22,45.23,45.19,45.21,240200.0,40.43,40.4389,40.4031,40.421,240200.0
2014-09-18 14:00:00,45.21,45.29,45.2,45.21,554700.0,40.421,40.4925,40.4121,40.421,554700.0
2014-09-18 14:30:00,45.2,45.25,45.2,45.2,205400.0,40.4121,40.4568,40.4121,40.4121,205400.0
2014-09-18 15:00:00,45.2,45.27,45.15,45.25,160200.0,40.4121,40.4747,40.3674,40.4568,160200.0
2014-09-18 15:30:00,45.26,45.34,45.23,45.31,362200.0,40.4657,40.5372,40.4389,40.5104,362200.0
2014-09-19 09:30:00,45.6,45.6,45.09,45.18,1611900.0,40.7697,40.7697,40.3137,40.3942,1611900.0
2014-09-19 10:00:00,45.18,45.26,45.15,45.18,330500.0,40.3942,40.4657,40.3674,40.3942,330500.0
2014-09-19 10:30:00,45.18,45.18,45.01,45.1,190700.0,40.3942,40.3942,40.2422,40.3227,190700.0
2014-09-19 11:00:00,45.09,45.15,45.0,45.02,331400.0,40.3137,40.3674,40.2333,40.2511,331400.0
2014-09-19 11:30:00,45.01,45.02,44.89,45.01,196100.0,40.2422,40.2511,40.1349,40.2422,196100.0
2014-09-19 12:00:00,45.02,45.09,44.82,44.83,493400.0,40.2511,40.3137,40.0723,40.0813,493400.0
2014-09-19 12:30:00,44.83,44.84,44.65,44.72,276200.0,40.0813,40.0902,39.9203,39.9829,276200.0
2014-09-19 13:00:00,44.72,44.94,44.68,44.93,343100.0,39.9829,40.1796,39.9472,40.1707,343100.0
2014-09-19 13:30:00,44.93,45.01,44.91,45.01,146200.0,40.1707,40.2422,40.1528,40.2422,146200.0
2014-09-19 14:00:00,45.01,45.09,44.99,45.08,189400.0,40.2422,40.3137,40.2243,40.3048,189400.0
2014-09-19 14:30:00,45.08,45.1,45.03,45.06,372700.0,40.3048,40.3227,40.2601,40.2869,372700.0
2014-09-19 15:00:00,45.06,45.09,44.97,45.0,321300.0,40.2869,40.3137,40.2064,40.2333,321300.0
2014-09-19 15:30:00,44.99,45.04,44.98,44.99,877700.0,40.2243,40.269,40.2154,40.2243,877700.0
2014-09-22 09:30:00,45.0,45.04,44.63,44.64,306600.0,40.2333,40.269,39.9024,39.9114,306600.0
2014-09-22 10:00:00,44.64,44.82,44.49,44.54,273000.0,39.9114,40.0723,39.7773,39.822,273000.0
2014-09-22 10:30:00,44.56,44.59,44.45,44.52,267200.0,39.8399,39.8667,39.7415,39.8041,267200.0
2014-09-22 11:00:00,44.51,44.56,44.4,44.54,149400.0,39.7952,39.8399,39.6968,39.822,149400.0
2014-09-22 11:30:00,44.55,44.61,44.47,44.5,182400.0,39.8309,39.8846,39.7594,39.7862,182400.0
2014-09-22 12:00:00,44.5,44.52,44.45,44.48,53800.0,39.7862,39.8041,39.7415,39.7683,53800.0
2014-09-22 12:30:00,44.48,44.5,44.4,44.44,86800.0,39.7683,39.7862,39.6968,39.7326,86800.0
2014-09-22 13:00:00,44.45,44.54,44.41,44.53,83600.0,39.7415,39.822,39.7058,39.813,83600.0
2014-09-22 13:30:00,44.52,44.55,44.47,44.51,129300.0,39.8041,39.8309,39.7594,39.7952,129300.0
2014-09-22 14:00:00,44.5,44.53,44.42,44.43,130800.0,39.7862,39.813,39.7147,39.7236,130800.0
2014-09-22 14:30:00,44.43,44.55,44.41,44.5,241300.0,39.7236,39.8309,39.7058,39.7862,241300.0
2014-09-22 15:00:00,44.51,44.55,44.46,44.52,372400.0,39.7952,39.8309,39.7505,39.8041,372400.0
2014-09-22 15:30:00,44.52,44.65,44.5,44.61,486400.0,39.8041,39.9203,39.7862,39.8846,486400.0
2014-09-23 09:30:00,44.57,45.02,44.37,44.97,408700.0,39.8488,40.2511,39.67,40.2064,408700.0
2014-09-23 10:00:00,44.98,45.18,44.83,45.04,381300.0,40.2154,40.3942,40.0813,40.269,381300.0
2014-09-23 10:30:00,45.02,45.06,44.95,45.0,372600.0,40.2511,40.2869,40.1886,40.2333,372600.0
2014-09-23 11:00:00,45.0,45.01,44.85,44.87,405000.0,40.2333,40.2422,40.0991,40.117,405000.0
2014-09-23 11:30:00,44.87,44.89,44.8,44.82,269300.0,40.117,40.1349,40.0544,40.0723,269300.0
2014-09-23 12:00:00,44.82,44.83,44.7,44.7,129500.0,40.0723,40.0813,39.965,39.965,129500.0
2014-09-23 12:30:00,44.7,44.76,44.68,44.69,143700.0,39.965,40.0187,39.9472,39.9561,143700.0
2014-09-23 13:00:00,44.69,44.7,44.57,44.66,146500.0,39.9561,39.965,39.8488,39.9293,146500.0
2014-09-23 13:30:00,44.66,44.76,44.63,44.7,138800.0,39.9293,40.0187,39.9024,39.965,138800.0
2014-09-23 14:00:00,44.7,44.75,44.58,44.65,121700.0,39.965,40.0097,39.8577,39.9203,121700.0
2014-09-23 14:30:00,44.65,44.72,44.64,44.66,111100.0,39.9203,39.9829,39.9114,39.9293,111100.0
2014-09-23 15:00:00,44.67,44.71,44.57,44.67,533100.0,39.9382,39.974,39.8488,39.9382,533100.0
2014-09-23 15:30:00,44.67,44.68,44.49,44.51,683200.0,39.9382,39.9472,39.7773,39.7952,683200.0
2014-09-24 09:30:00,44.47,44.73,44.33,44.7,628600.0,39.7594,39.9919,39.6342,39.965,628600.0
2014-09-24 10:00:00,44.71,44.84,44.67,44.74,241000.0,39.974,40.0902,39.9382,40.0008,241000.0
2014-09-24 10:30:00,44.74,44.92,44.7,44.86,223800.0,40.0008,40.1617,39.965,40.1081,223800.0
2014-09-24 11:00:00,44.86,45.16,44.78,45.15,303800.0,40.1081,40.3763,40.0366,40.3674,303800.0
2014-09-24 11:30:00,45.15,45.21,45.11,45.14,149200.0,40.3674,40.421,40.3316,40.3584,149200.0
2014-09-24 12:00:00,45.15,45.24,45.08,45.12,271200.0,40.3674,40.4478,40.3048,40.3405,271200.0
2014-09-24 12:30:00,45.13,45.16,45.1,45.15,68200.0,40.3495,40.3763,40.3227,40.3674,68200.0
2014-09-24 13:00:00,45.15,45.19,45.12,45.18,60000.0,40.3674,40.4031,40.3405,40.3942,60000.0
2014-09-24 13:30:00,45.17,45.26,45.17,45.22,95500.0,40.3852,40.4657,40.3852,40.43,95500.0
2014-09-24 14:00:00,45.22,45.33,45.2,45.32,268000.0,40.43,40.5283,40.4121,40.5194,268000.0
2014-09-24 14:30:00,45.31,45.36,45.26,45.35,106200.0,40.5104,40.5551,40.4657,40.5462,106200.0
2014-09-24 15:00:00,45.36,45.38,45.33,45.34,163600.0,40.5551,40.573,40.5283,40.5372,163600.0
2014-09-24 15:30:00,45.34,45.37,45.19,45.2,618100.0,40.5372,40.5641,40.4031,40.4121,618100.0
2014-09-25 09:30:00,45.24,45.34,44.6,44.63,385600.0,40.4478,40.5372,39.8756,39.9024,385600.0
2014-09-25 10:00:00,44.63,44.68,44.44,44.51,441400.0,39.9024,39.9472,39.7326,39.7952,441400.0
2014-09-25 10:30:00,44.5,44.51,44.27,44.41,287000.0,39.7862,39.7952,39.5806,39.7058,287000.0
2014-09-25 11:00:00,44.42,44.42,44.29,44.34,232200.0,39.7147,39.7147,39.5985,39.6432,232200.0
2014-09-25 11:30:00,44.36,44.37,44.25,44.28,204100.0,39.661,39.67,39.5627,39.5895,204100.0
2014-09-25 12:00:00,44.29,44.37,44.16,44.16,127700.0,39.5985,39.67,39.4822,39.4822,127700.0
2014-09-25 12:30:00,44.16,44.26,44.15,44.18,96500.0,39.4822,39.5716,39.4733,39.5001,96500.0
2014-09-25 13:00:00,44.19,44.22,44.07,44.11,401900.0,39.5091,39.5359,39.4018,39.4375,401900.0
2014-09-25 13:30:00,44.11,44.14,44.05,44.08,366000.0,39.4375,39.4644,39.3839,39.4107,366000.0
2014-09-25 14:00:00,44.09,44.14,44.05,44.11,266100.0,39.4196,39.4644,39.3839,39.4375,266100.0
2014-09-25 14:30:00,44.11,44.17,44.08,44.13,297300.0,39.4375,39.4912,39.4107,39.4554,297300.0
2014-09-25 15:00:00,44.14,44.19,44.12,44.12,294600.0,39.4644,39.5091,39.4465,39.4465,294600.0
2014-09-25 15:30:00,44.13,44.19,44.07,44.07,864000.0,39.4554,39.5091,39.4018,39.4018,864000.0
2014-09-26 09:30:00,44.11,44.37,44.1,44.3,383800.0,39.4375,39.67,39.4286,39.6074,383800.0
2014-09-26 10:00:00,44.31,44.5,44.3,44.35,389700.0,39.6163,39.7862,39.6074,39.6521,389700.0
2014-09-26 10:30:00,44.35,44.38,44.2,44.38,294700.0,39.6521,39.6789,39.518,39.6789,294700.0
2014-09-26 11:00:00,44.39,44.45,44.34,44.44,540100.0,39.6879,39.7415,39.6432,39.7326,540100.0
2014-09-26 11:30:00,44.45,44.53,44.44,44.5,391000.0,39.7415,39.813,39.7326,39.7862,391000.0
2014-09-26 12:00:00,44.49,44.54,44.45,44.5,306900.0,39.7773,39.822,39.7415,39.7862,306900.0
2014-09-26 12:30:00,44.51,44.52,44.39,44.41,233600.0,39.7952,39.8041,39.6879,39.7058,233600.0
2014-09-26 13:00:00,44.41,44.54,44.4,44.49,190500.0,39.7058,39.822,39.6968,39.7773,190500.0
2014-09-26 13:30:00,44.49,44.64,44.48,44.6,278900.0,39.7773,39.9114,39.7683,39.8756,278900.0
2014-09-26 14:00:00,44.6,44.78,44.59,44.71,314100.0,39.8756,40.0366,39.8667,39.974,314100.0
2014-09-26 14:30:00,44.72,44.8,44.69,44.73,254800.0,39.9829,40.0544,39.9561,39.9919,254800.0
2014-09-26 15:00:00,44.73,44.75,44.67,44.73,468800.0,39.9919,40.0097,39.9382,39.9919,468800.0
2014-09-26 15:30:00,44.73,44.8,44.7,44.75,768700.0,39.9919,40.0544,39.965,40.0097,768700.0
2014-09-29 09:30:00,44.37,44.69,44.01,44.34,581000.0,39.67,39.9561,39.3481,39.6432,581000.0
2014-09-29 10:00:00,44.34,44.59,44.29,44.52,442200.0,39.6432,39.8667,39.5985,39.8041,442200.0
2014-09-29 10:30:00,44.52,44.68,44.48,44.63,369500.0,39.8041,39.9472,39.7683,39.9024,369500.0
2014-09-29 11:00:00,44.63,44.75,44.58,44.67,567500.0,39.9024,40.0097,39.8577,39.9382,567500.0
2014-09-29 11:30:00,44.67,44.68,44.58,44.63,554300.0,39.9382,39.9472,39.8577,39.9024,554300.0
2014-09-29 12:00:00,44.64,44.64,44.44,44.44,354100.0,39.9114,39.9114,39.7326,39.7326,354100.0
2014-09-29 12:30:00,44.43,44.53,44.34,44.51,249500.0,39.7236,39.813,39.6432,39.7952,249500.0
2014-09-29 13:00:00,44.5,44.52,44.39,44.49,322200.0,39.7862,39.8041,39.6879,39.7773,322200.0
2014-09-29 13:30:00,44.5,44.52,44.44,44.5,220400.0,39.7862,39.8041,39.7326,39.7862,220400.0
2014-09-29 14:00:00,44.49,44.5,44.37,44.42,441000.0,39.7773,39.7862,39.67,39.7147,441000.0
2014-09-29 14:30:00,44.42,44.52,44.4,44.5,252100.0,39.7147,39.8041,39.6968,39.7862,252100.0
2014-09-29 15:00:00,44.51,44.63,44.46,44.59,787700.0,39.7952,39.9024,39.7505,39.8667,787700.0
2014-09-29 15:30:00,44.59,44.59,44.35,44.37,1158000.0,39.8667,39.8667,39.6521,39.67,1158000.0
2014-09-30 09:30:00,44.59,44.96,44.42,44.9,573500.0,39.8667,40.1975,39.7147,40.1438,573500.0
2014-09-30 10:00:00,44.91,44.98,44.79,44.94,414500.0,40.1528,40.2154,40.0455,40.1796,414500.0
2014-09-30 10:30:00,44.94,45.17,44.94,45.04,418900.0,40.1796,40.3852,40.1796,40.269,418900.0
2014-09-30 11:00:00,45.03,45.22,45.03,45.22,377200.0,40.2601,40.43,40.2601,40.43,377200.0
2014-09-30 11:30:00,45.21,45.3,45.19,45.28,219100.0,40.421,40.5015,40.4031,40.4836,219100.0
2014-09-30 12:00:00,45.27,45.28,45.12,45.12,266700.0,40.4747,40.4836,40.3405,40.3405,266700.0
2014-09-30 12:30:00,45.12,45.13,45.0,45.03,471300.0,40.3405,40.3495,40.2333,40.2601,471300.0
2014-09-30 13:00:00,45.03,45.07,44.94,44.96,412900.0,40.2601,40.2958,40.1796,40.1975,412900.0
2014-09-30 13:30:00,44.96,44.99,44.81,44.9,333800.0,40.1975,40.2243,40.0634,40.1438,333800.0
2014-09-30 14:00:00,44.9,44.92,44.78,44.9,535000.0,40.1438,40.1617,40.0366,40.1438,535000.0
2014-09-30 14:30:00,44.9,45.01,44.9,44.92,235100.0,40.1438,40.2422,40.1438,40.1617,235100.0
2014-09-30 15:00:00,44.92,44.97,44.84,44.85,575400.0,40.1617,40.2064,40.0902,40.0991,575400.0
2014-09-30 15:30:00,44.85,44.85,44.71,44.78,813300.0,40.0991,40.0991,39.974,40.0366,813300.0
2014-10-01 09:30:00,44.75,44.77,44.47,44.64,413000.0,40.0097,40.0276,39.7594,39.9114,413000.0
2014-10-01 10:00:00,44.64,44.68,44.52,44.63,329600.0,39.9114,39.9472,39.8041,39.9024,329600.0
2014-10-01 10:30:00,44.64,44.66,44.56,44.61,288200.0,39.9114,39.9293,39.8399,39.8846,288200.0
2014-10-01 11:00:00,44.61,44.74,44.61,44.69,228900.0,39.8846,40.0008,39.8846,39.9561,228900.0
2014-10-01 11:30:00,44.68,44.7,44.54,44.59,251400.0,39.9472,39.965,39.822,39.8667,251400.0
2014-10-01 12:00:00,44.6,44.64,44.57,44.64,202600.0,39.8756,39.9114,39.8488,39.9114,202600.0
2014-10-01 12:30:00,44.63,44.64,44.49,44.49,286900.0,39.9024,39.9114,39.7773,39.7773,286900.0
2014-10-01 13:00:00,44.49,44.53,44.41,44.48,133100.0,39.7773,39.813,39.7058,39.7683,133100.0
2014-10-01 13:30:00,44.47,44.47,44.32,44.34,180900.0,39.7594,39.7594,39.6253,39.6432,180900.0
2014-10-01 14:00:00,44.35,44.41,44.33,44.37,198300.0,39.6521,39.7058,39.6342,39.67,198300.0
2014-10-01 14:30:00,44.37,44.46,44.36,44.39,212300.0,39.67,39.7505,39.661,39.6879,212300.0
2014-10-01 15:00:00,44.4,44.41,44.3,44.37,385900.0,39.6968,39.7058,39.6074,39.67,385900.0
2014-10-01 15:30:00,44.37,44.5,44.36,44.37,811700.0,39.67,39.7862,39.661,39.67,811700.0
2014-10-02 09:30:00,44.22,44.68,44.22,44.58,316600.0,39.5359,39.9472,39.5359,39.8577,316600.0
2014-10-02 10:00:00,44.57,44.59,44.41,44.41,315700.0,39.8488,39.8667,39.7058,39.7058,315700.0
2014-10-02 10:30:00,44.4,44.4,44.25,44.34,204700.0,39.6968,39.6968,39.5627,39.6432,204700.0
2014-10-02 11:00:00,44.33,44.37,44.27,44.29,201300.0,39.6342,39.67,39.5806,39.5985,201300.0
2014-10-02 11:30:00,44.3,44.3,43.94,44.01,330400.0,39.6074,39.6074,39.2855,39.3481,330400.0
2014-10-02 12:00:00,44.01,44.06,43.92,43.95,136400.0,39.3481,39.3928,39.2677,39.2945,136400.0
2014-10-02 12:30:00,43.95,44.1,43.88,44.09,165600.0,39.2945,39.4286,39.2319,39.4196,165600.0
2014-10-02 13:00:00,44.09,44.16,44.08,44.13,289800.0,39.4196,39.4822,39.4107,39.4554,289800.0
2014-10-02 13:30:00,44.13,44.15,43.97,43.97,655100.0,39.4554,39.4733,39.3124,39.3124,655100.0
2014-10-02 14:00:00,43.97,44.18,43.95,44.12,443100.0,39.3124,39.5001,39.2945,39.4465,443100.0
2014-10-02 14:30:00,44.11,44.21,44.06,44.19,459100.0,39.4375,39.5269,39.3928,39.5091,459100.0
2014-10-02 15:00:00,44.2,44.2,44.0,44.06,367600.0,39.518,39.518,39.3392,39.3928,367600.0
2014-10-02 15:30:00,44.06,44.07,43.88,43.9,957300.0,39.3928,39.4018,39.2319,39.2498,957300.0
2014-10-03 09:30:00,44.25,44.53,44.24,44.48,256500.0,39.5627,39.813,39.5538,39.7683,256500.0
2014-10-03 10:00:00,44.48,44.64,44.43,44.48,202200.0,39.7683,39.9114,39.7236,39.7683,202200.0
2014-10-03 10:30:00,44.48,44.61,44.41,44.6,98100.0,39.7683,39.8846,39.7058,39.8756,98100.0
2014-10-03 11:00:00,44.6,44.64,44.43,44.52,198700.0,39.8756,39.9114,39.7236,39.8041,198700.0
2014-10-03 11:30:00,44.53,44.54,44.37,44.41,191800.0,39.813,39.822,39.67,39.7058,191800.0
2014-10-03 12:00:00,44.4,44.49,44.34,44.38,303800.0,39.6968,39.7773,39.6432,39.6789,303800.0
2014-10-03 12:30:00,44.39,44.6,44.36,44.58,177300.0,39.6879,39.8756,39.661,39.8577,177300.0
2014-10-03 13:00:00,44.58,44.61,44.53,44.55,85700.0,39.8577,39.8846,39.813,39.8309,85700.0
2014-10-03 13:30:00,44.55,44.55,44.47,44.52,67500.0,39.8309,39.8309,39.7594,39.8041,67500.0
2014-10-03 14:00:00,44.52,44.61,44.52,44.55,116900.0,39.8041,39.8846,39.8041,39.8309,116900.0
2014-10-03 14:30:00,44.55,44.59,44.5,44.5,149000.0,39.8309,39.8667,39.7862,39.7862,149000.0
2014-10-03 15:00:00,44.51,44.55,44.47,44.51,143400.0,39.7952,39.8309,39.7594,39.7952,143400.0
2014-10-03 15:30:00,44.51,44.52,44.37,44.38,331100.0,39.7952,39.8041,39.67,39.6789,331100.0
2014-10-06 09:30:00,44.72,44.8,44.56,44.68,234600.0,39.9829,40.0544,39.8399,39.9472,234600.0
2014-10-06 10:00:00,44.67,44.73,44.43,44.47,211500.0,39.9382,39.9919,39.7236,39.7594,211500.0
2014-10-06 10:30:00,44.47,44.58,44.36,44.44,226400.0,39.7594,39.8577,39.661,39.7326,226400.0
2014-10-06 11:00:00,44.43,44.55,44.41,44.48,173000.0,39.7236,39.8309,39.7058,39.7683,173000.0
2014-10-06 11:30:00,44.48,44.54,44.27,44.29,319900.0,39.7683,39.822,39.5806,39.5985,319900.0
2014-10-06 12:00:00,44.29,44.37,44.27,44.32,299900.0,39.5985,39.67,39.5806,39.6253,299900.0
2014-10-06 12:30:00,44.32,44.33,44.15,44.21,104600.0,39.6253,39.6342,39.4733,39.5269,104600.0
2014-10-06 13:00:00,44.2,44.39,44.17,44.38,80600.0,39.518,39.6879,39.4912,39.6789,80600.0
2014-10-06 13:30:00,44.39,44.4,44.33,44.38,74600.0,39.6879,39.6968,39.6342,39.6789,74600.0
2014-10-06 14:00:00,44.37,44.48,44.3,44.45,72100.0,39.67,39.7683,39.6074,39.7415,72100.0
2014-10-06 14:30:00,44.45,44.48,44.43,44.45,116800.0,39.7415,39.7683,39.7236,39.7415,116800.0
2014-10-06 15:00:00,44.45,44.47,44.34,44.44,139800.0,39.7415,39.7594,39.6432,39.7326,139800.0
2014-10-06 15:30:00,44.44,44.44,44.24,44.25,674500.0,39.7326,39.7326,39.5538,39.5627,674500.0
2014-10-07 09:30:00,44.3,44.47,44.01,44.2,481900.0,39.6074,39.7594,39.3481,39.518,481900.0
2014-10-07 10:00:00,44.21,44.45,44.2,44.4,639600.0,39.5269,39.7415,39.518,39.6968,639600.0
2014-10-07 10:30:00,44.4,44.43,44.12,44.13,496800.0,39.6968,39.7236,39.4465,39.4554,496800.0
2014-10-07 11:00:00,44.12,44.18,44.03,44.07,137100.0,39.4465,39.5001,39.366,39.4018,137100.0
2014-10-07 11:30:00,44.08,44.29,44.06,44.25,174000.0,39.4107,39.5985,39.3928,39.5627,174000.0
2014-10-07 12:00:00,44.26,44.36,44.24,44.28,171300.0,39.5716,39.661,39.5538,39.5895,171300.0
2014-10-07 12:30:00,44.29,44.3,44.15,44.15,84900.0,39.5985,39.6074,39.4733,39.4733,84900.0
2014-10-07 13:00:00,44.16,44.23,44.06,44.19,98000.0,39.4822,39.5448,39.3928,39.5091,98000.0
2014-10-07 13:30:00,44.2,44.22,44.08,44.21,258800.0,39.518,39.5359,39.4107,39.5269,258800.0
2014-10-07 14:00:00,44.21,44.3,44.07,44.07,421600.0,39.5269,39.6074,39.4018,39.4018,421600.0
2014-10-07 14:30:00,44.07,44.08,43.97,44.0,241100.0,39.4018,39.4107,39.3124,39.3392,241100.0
2014-10-07 15:00:00,43.99,44.03,43.9,43.97,483500.0,39.3302,39.366,39.2498,39.3124,483500.0
2014-10-07 15:30:00,43.97,44.01,43.89,43.9,735200.0,39.3124,39.3481,39.2408,39.2498,735200.0
2014-10-08 09:30:00,43.78,44.19,43.78,44.0,228700.0,39.1425,39.5091,39.1425,39.3392,228700.0
2014-10-08 10:00:00,43.98,44.19,43.94,44.01,281600.0,39.3213,39.5091,39.2855,39.3481,281600.0
2014-10-08 10:30:00,44.01,44.06,43.84,43.88,236600.0,39.3481,39.3928,39.1961,39.2319,236600.0
2014-10-08 11:00:00,43.86,44.06,43.79,44.04,288000.0,39.214,39.3928,39.1514,39.3749,288000.0
2014-10-08 11:30:00,44.03,44.09,43.93,44.06,172100.0,39.366,39.4196,39.2766,39.3928,172100.0
2014-10-08 12:00:00,44.06,44.13,44.01,44.11,137200.0,39.3928,39.4554,39.3481,39.4375,137200.0
2014-10-08 12:30:00,44.1,44.14,44.01,44.05,82400.0,39.4286,39.4644,39.3481,39.3839,82400.0
2014-10-08 13:00:00,44.06,44.2,44.05,44.06,244600.0,39.3928,39.518,39.3839,39.3928,244600.0
2014-10-08 13:30:00,44.07,44.21,44.04,44.2,129500.0,39.4018,39.5269,39.3749,39.518,129500.0
2014-10-08 14:00:00,44.2,44.62,44.2,44.61,399000.0,39.518,39.8935,39.518,39.8846,399000.0
2014-10-08 14:30:00,44.61,44.78,44.6,44.78,318200.0,39.8846,40.0366,39.8756,40.0366,318200.0
2014-10-08 15:00:00,44.77,45.04,44.76,45.02,283600.0,40.0276,40.269,40.0187,40.2511,283600.0
2014-10-08 15:30:00,45.02,45.13,44.99,45.03,615100.0,40.2511,40.3495,40.2243,40.2601,615100.0
2014-10-09 09:30:00,44.83,45.0,44.49,44.55,275300.0,40.0813,40.2333,39.7773,39.8309,275300.0
2014-10-09 10:00:00,44.55,44.78,44.55,44.72,198500.0,39.8309,40.0366,39.8309,39.9829,198500.0
2014-10-09 10:30:00,44.72,44.79,44.54,44.79,231100.0,39.9829,40.0455,39.822,40.0455,231100.0
2014-10-09 11:00:00,44.78,45.02,44.69,44.96,362600.0,40.0366,40.2511,39.9561,40.1975,362600.0
2014-10-09 11:30:00,44.96,44.96,44.54,44.63,556800.0,40.1975,40.1975,39.822,39.9024,556800.0
2014-10-09 12:00:00,44.63,44.72,44.48,44.52,465300.0,39.9024,39.9829,39.7683,39.8041,465300.0
2014-10-09 12:30:00,44.51,44.6,44.46,44.59,287300.0,39.7952,39.8756,39.7505,39.8667,287300.0
2014-10-09 13:00:00,44.58,44.8,44.43,44.68,455300.0,39.8577,40.0544,39.7236,39.9472,455300.0
2014-10-09 13:30:00,44.68,44.82,44.56,44.61,230200.0,39.9472,40.0723,39.8399,39.8846,230200.0
2014-10-09 14:00:00,44.61,44.61,44.38,44.4,239700.0,39.8846,39.8846,39.6789,39.6968,239700.0
2014-10-09 14:30:00,44.38,44.5,44.35,44.4,353900.0,39.6789,39.7862,39.6521,39.6968,353900.0
2014-10-09 15:00:00,44.39,44.51,44.07,44.1,916800.0,39.6879,39.7952,39.4018,39.4286,916800.0
2014-10-09 15:30:00,44.09,44.32,44.09,44.12,1307300.0,39.4196,39.6253,39.4196,39.4465,1307300.0
2014-10-10 09:30:00,44.34,45.2,44.02,45.16,1058700.0,39.6432,40.4121,39.3571,40.3763,1058700.0
2014-10-10 10:00:00,45.16,45.16,44.49,44.51,1102500.0,40.3763,40.3763,39.7773,39.7952,1102500.0
2014-10-10 10:30:00,44.5,44.57,44.32,44.34,1014000.0,39.7862,39.8488,39.6253,39.6432,1014000.0
2014-10-10 11:00:00,44.34,44.35,44.13,44.2,856900.0,39.6432,39.6521,39.4554,39.518,856900.0
2014-10-10 11:30:00,44.2,44.36,44.17,44.27,711200.0,39.518,39.661,39.4912,39.5806,711200.0
2014-10-10 12:00:00,44.27,44.41,44.21,44.28,445200.0,39.5806,39.7058,39.5269,39.5895,445200.0
2014-10-10 12:30:00,44.29,44.43,44.08,44.09,308500.0,39.5985,39.7236,39.4107,39.4196,308500.0
2014-10-10 13:00:00,44.09,44.11,43.46,43.81,529700.0,39.4196,39.4375,38.8564,39.1693,529700.0
2014-10-10 13:30:00,43.82,44.0,43.82,43.92,210300.0,39.1782,39.3392,39.1782,39.2677,210300.0
2014-10-10 14:00:00,43.93,43.97,43.68,43.81,247000.0,39.2766,39.3124,39.0531,39.1693,247000.0
2014-10-10 14:30:00,43.8,43.88,43.75,43.82,363600.0,39.1604,39.2319,39.1157,39.1782,363600.0
2014-10-10 15:00:00,43.82,43.88,43.54,43.56,447200.0,39.1782,39.2319,38.9279,38.9458,447200.0
2014-10-10 15:30:00,43.57,43.59,43.28,43.31,1636800.0,38.9547,38.9726,38.6955,38.7223,1636800.0
2014-10-13 09:30:00,43.37,43.7,43.25,43.44,422600.0,38.7759,39.071,38.6686,38.8385,422600.0
2014-10-13 10:00:00,43.45,43.64,43.42,43.47,479300.0,38.8474,39.0173,38.8206,38.8653,479300.0
2014-10-13 10:30:00,43.47,43.73,43.34,43.69,329000.0,38.8653,39.0978,38.7491,39.062,329000.0
2014-10-13 11:00:00,43.69,43.96,43.67,43.77,383100.0,39.062,39.3034,39.0441,39.1335,383100.0
2014-10-13 11:30:00,43.78,44.04,43.78,43.96,286000.0,39.1425,39.3749,39.1425,39.3034,286000.0
2014-10-13 12:00:00,43.95,44.14,43.93,44.14,265800.0,39.2945,39.4644,39.2766,39.4644,265800.0
2014-10-13 12:30:00,44.15,44.26,44.11,44.17,273000.0,39.4733,39.5716,39.4375,39.4912,273000.0
2014-10-13 13:00:00,44.17,44.52,44.16,44.51,516400.0,39.4912,39.8041,39.4822,39.7952,516400.0
2014-10-13 13:30:00,44.51,44.58,44.29,44.33,262700.0,39.7952,39.8577,39.5985,39.6342,262700.0
2014-10-13 14:00:00,44.34,44.51,44.21,44.46,277700.0,39.6432,39.7952,39.5269,39.7505,277700.0
2014-10-13 14:30:00,44.46,44.47,44.25,44.3,339900.0,39.7505,39.7594,39.5627,39.6074,339900.0
2014-10-13 15:00:00,44.29,44.34,44.24,44.3,290000.0,39.5985,39.6432,39.5538,39.6074,290000.0
2014-10-13 15:30:00,44.3,44.3,43.9,43.93,1370900.0,39.6074,39.6074,39.2498,39.2766,1370900.0
2014-10-14 09:30:00,44.29,45.39,43.98,44.82,771000.0,39.5985,40.5819,39.3213,40.0723,771000.0
2014-10-14 10:00:00,44.82,44.82,44.47,44.51,305800.0,40.0723,40.0723,39.7594,39.7952,305800.0
2014-10-14 10:30:00,44.51,44.82,44.42,44.6,230900.0,39.7952,40.0723,39.7147,39.8756,230900.0
2014-10-14 11:00:00,44.61,44.83,44.56,44.63,230300.0,39.8846,40.0813,39.8399,39.9024,230300.0
2014-10-14 11:30:00,44.63,44.98,44.58,44.98,231300.0,39.9024,40.2154,39.8577,40.2154,231300.0
2014-10-14 12:00:00,44.98,45.09,44.75,44.86,386200.0,40.2154,40.3137,40.0097,40.1081,386200.0
2014-10-14 12:30:00,44.84,44.84,44.72,44.78,162800.0,40.0902,40.0902,39.9829,40.0366,162800.0
2014-10-14 13:00:00,44.77,44.93,44.7,44.84,274900.0,40.0276,40.1707,39.965,40.0902,274900.0
2014-10-14 13:30:00,44.83,44.87,44.63,44.84,312900.0,40.0813,40.117,39.9024,40.0902,312900.0
2014-10-14 14:00:00,44.84,44.93,44.73,44.78,350900.0,40.0902,40.1707,39.9919,40.0366,350900.0
2014-10-14 14:30:00,44.79,44.89,44.66,44.75,326800.0,40.0455,40.1349,39.9293,40.0097,326800.0
2014-10-14 15:00:00,44.75,44.82,44.5,44.69,448000.0,40.0097,40.0723,39.7862,39.9561,448000.0
2014-10-14 15:30:00,44.68,44.84,44.52,44.65,856200.0,39.9472,40.0902,39.8041,39.9203,856200.0
2014-10-15 09:30:00,44.0,44.72,43.95,44.56,637200.0,39.3392,39.9829,39.2945,39.8399,637200.0
2014-10-15 10:00:00,44.57,44.61,44.35,44.41,310600.0,39.8488,39.8846,39.6521,39.7058,310600.0
2014-10-15 10:30:00,44.41,44.48,44.02,44.15,251600.0,39.7058,39.7683,39.3571,39.4733,251600.0
2014-10-15 11:00:00,44.16,44.33,43.9,43.93,244000.0,39.4822,39.6342,39.2498,39.2766,244000.0
2014-10-15 11:30:00,43.93,44.05,43.85,43.96,222100.0,39.2766,39.3839,39.2051,39.3034,222100.0
2014-10-15 12:00:00,43.97,43.99,43.8,43.89,239200.0,39.3124,39.3302,39.1604,39.2408,239200.0
2014-10-15 12:30:00,43.88,43.93,43.65,43.69,204700.0,39.2319,39.2766,39.0263,39.062,204700.0
2014-10-15 13:00:00,43.69,43.71,43.02,43.16,562000.0,39.062,39.0799,38.463,38.5882,562000.0
2014-10-15 13:30:00,43.16,43.27,42.96,42.97,613600.0,38.5882,38.6865,38.4093,38.4183,613600.0
2014-10-15 14:00:00,42.98,43.56,42.94,43.52,561500.0,38.4272,38.9458,38.3915,38.91,561500.0
2014-10-15 14:30:00,43.52,43.73,43.49,43.64,268900.0,38.91,39.0978,38.8832,39.0173,268900.0
2014-10-15 15:00:00,43.65,44.24,43.61,44.24,633500.0,39.0263,39.5538,38.9905,39.5538,633500.0
2014-10-15 15:30:00,44.24,44.48,44.2,44.39,1020900.0,39.5538,39.7683,39.518,39.6879,1020900.0
2014-10-16 09:30:00,43.74,44.27,43.44,44.01,609200.0,39.1067,39.5806,38.8385,39.3481,609200.0
2014-10-16 10:00:00,44.05,44.46,43.67,44.08,541400.0,39.3839,39.7505,39.0441,39.4107,541400.0
2014-10-16 10:30:00,44.08,44.36,43.98,44.2,818200.0,39.4107,39.661,39.3213,39.518,818200.0
2014-10-16 11:00:00,44.19,44.46,44.07,44.45,351900.0,39.5091,39.7505,39.4018,39.7415,351900.0
2014-10-16 11:30:00,44.46,44.61,44.24,44.32,298300.0,39.7505,39.8846,39.5538,39.6253,298300.0
2014-10-16 12:00:00,44.31,44.46,44.13,44.32,110200.0,39.6163,39.7505,39.4554,39.6253,110200.0
2014-10-16 12:30:00,44.33,44.42,44.18,44.38,109500.0,39.6342,39.7147,39.5001,39.6789,109500.0
2014-10-16 13:00:00,44.4,44.58,44.4,44.45,482500.0,39.6968,39.8577,39.6968,39.7415,482500.0
2014-10-16 13:30:00,44.46,44.63,44.37,44.38,147200.0,39.7505,39.9024,39.67,39.6789,147200.0
2014-10-16 14:00:00,44.39,44.39,44.14,44.25,200900.0,39.6879,39.6879,39.4644,39.5627,200900.0
2014-10-16 14:30:00,44.26,44.33,44.08,44.12,255200.0,39.5716,39.6342,39.4107,39.4465,255200.0
2014-10-16 15:00:00,44.12,44.3,44.02,44.27,264800.0,39.4465,39.6074,39.3571,39.5806,264800.0
2014-10-16 15:30:00,44.27,44.3,44.08,44.12,709900.0,39.5806,39.6074,39.4107,39.4465,709900.0
2014-10-17 09:30:00,44.9,44.92,44.22,44.33,553500.0,40.1438,40.1617,39.5359,39.6342,553500.0
2014-10-17 10:00:00,44.32,44.43,44.3,44.41,358100.0,39.6253,39.7236,39.6074,39.7058,358100.0
2014-10-17 10:30:00,44.41,44.43,44.23,44.4,454700.0,39.7058,39.7236,39.5448,39.6968,454700.0
2014-10-17 11:00:00,44.4,44.62,44.35,44.59,307300.0,39.6968,39.8935,39.6521,39.8667,307300.0
2014-10-17 11:30:00,44.59,44.83,44.57,44.62,143300.0,39.8667,40.0813,39.8488,39.8935,143300.0
2014-10-17 12:00:00,44.63,44.65,44.46,44.58,184500.0,39.9024,39.9203,39.7505,39.8577,184500.0
2014-10-17 12:30:00,44.58,44.64,44.43,44.48,201600.0,39.8577,39.9114,39.7236,39.7683,201600.0
2014-10-17 13:00:00,44.49,44.53,44.34,44.35,138400.0,39.7773,39.813,39.6432,39.6521,138400.0
2014-10-17 13:30:00,44.35,44.43,44.3,44.34,129900.0,39.6521,39.7236,39.6074,39.6432,129900.0
2014-10-17 14:00:00,44.34,44.36,44.19,44.25,278000.0,39.6432,39.661,39.5091,39.5627,278000.0
2014-10-17 14:30:00,44.26,44.44,44.25,44.41,245400.0,39.5716,39.7326,39.5627,39.7058,245400.0
2014-10-17 15:00:00,44.41,44.51,44.25,44.45,375100.0,39.7058,39.7952,39.5627,39.7415,375100.0
2014-10-17 15:30:00,44.45,44.51,44.19,44.2,1152800.0,39.7415,39.7952,39.5091,39.518,1152800.0
2014-10-20 09:30:00,43.9,44.28,43.55,44.25,280200.0,39.2498,39.5895,38.9369,39.5627,280200.0
2014-10-20 10:00:00,44.28,44.33,44.0,44.17,169200.0,39.5895,39.6342,39.3392,39.4912,169200.0
2014-10-20 10:30:00,44.17,44.18,43.9,43.98,176400.0,39.4912,39.5001,39.2498,39.3213,176400.0
2014-10-20 11:00:00,43.97,43.97,43.87,43.95,139900.0,39.3124,39.3124,39.223,39.2945,139900.0
2014-10-20 11:30:00,43.96,43.96,43.87,43.9,125900.0,39.3034,39.3034,39.223,39.2498,125900.0
2014-10-20 12:00:00,43.9,43.92,43.8,43.8,166200.0,39.2498,39.2677,39.1604,39.1604,166200.0
2014-10-20 12:30:00,43.8,43.88,43.75,43.77,166200.0,39.1604,39.2319,39.1157,39.1335,166200.0
2014-10-20 13:00:00,43.77,43.87,43.74,43.86,149900.0,39.1335,39.223,39.1067,39.214,149900.0
2014-10-20 13:30:00,43.85,43.86,43.71,43.72,182400.0,39.2051,39.214,39.0799,39.0888,182400.0
2014-10-20 14:00:00,43.72,43.74,43.59,43.59,230500.0,39.0888,39.1067,38.9726,38.9726,230500.0
2014-10-20 14:30:00,43.6,43.63,43.55,43.63,278000.0,38.9816,39.0084,38.9369,39.0084,278000.0
2014-10-20 15:00:00,43.64,43.7,43.59,43.66,385200.0,39.0173,39.071,38.9726,39.0352,385200.0
2014-10-20 15:30:00,43.66,43.72,43.56,43.57,1397000.0,39.0352,39.0888,38.9458,38.9547,1397000.0
2014-10-21 09:30:00,43.8,44.22,43.75,44.14,727800.0,39.1604,39.5359,39.1157,39.4644,727800.0
2014-10-21 10:00:00,44.15,44.48,44.09,44.44,486500.0,39.4733,39.7683,39.4196,39.7326,486500.0
2014-10-21 10:30:00,44.45,44.82,44.45,44.7,505300.0,39.7415,40.0723,39.7415,39.965,505300.0
2014-10-21 11:00:00,44.69,44.86,44.67,44.8,406000.0,39.9561,40.1081,39.9382,40.0544,406000.0
2014-10-21 11:30:00,44.79,44.8,44.58,44.62,270400.0,40.0455,40.0544,39.8577,39.8935,270400.0
2014-10-21 12:00:00,44.62,44.67,44.57,44.65,254400.0,39.8935,39.9382,39.8488,39.9203,254400.0
2014-10-21 12:30:00,44.65,44.66,44.49,44.49,230400.0,39.9203,39.9293,39.7773,39.7773,230400.0
2014-10-21 13:00:00,44.5,44.56,44.48,44.55,222400.0,39.7862,39.8399,39.7683,39.8309,222400.0
2014-10-21 13:30:00,44.57,44.74,44.56,44.71,286300.0,39.8488,40.0008,39.8399,39.974,286300.0
2014-10-21 14:00:00,44.71,44.76,44.69,44.75,271000.0,39.974,40.0187,39.9561,40.0097,271000.0
2014-10-21 14:30:00,44.73,44.75,44.62,44.62,310100.0,39.9919,40.0097,39.8935,39.8935,310100.0
2014-10-21 15:00:00,44.62,44.72,44.62,44.71,792700.0,39.8935,39.9829,39.8935,39.974,792700.0
2014-10-21 15:30:00,44.71,44.72,44.59,44.62,1274800.0,39.974,39.9829,39.8667,39.8935,1274800.0
2014-10-22 09:30:00,44.66,44.96,44.27,44.66,729000.0,39.9293,40.1975,39.5806,39.9293,729000.0
2014-10-22 10:00:00,44.66,44.82,44.58,44.79,358300.0,39.9293,40.0723,39.8577,40.0455,358300.0
2014-10-22 10:30:00,44.79,44.8,44.66,44.68,250900.0,40.0455,40.0544,39.9293,39.9472,250900.0
2014-10-22 11:00:00,44.67,44.79,44.66,44.73,430300.0,39.9382,40.0455,39.9293,39.9919,430300.0
2014-10-22 11:30:00,44.73,44.76,44.59,44.65,196900.0,39.9919,40.0187,39.8667,39.9203,196900.0
2014-10-22 12:00:00,44.65,44.67,44.48,44.48,229600.0,39.9203,39.9382,39.7683,39.7683,229600.0
2014-10-22 12:30:00,44.48,44.5,44.33,44.43,245200.0,39.7683,39.7862,39.6342,39.7236,245200.0
2014-10-22 13:00:00,44.43,44.51,44.38,44.43,221800.0,39.7236,39.7952,39.6789,39.7236,221800.0
2014-10-22 13:30:00,44.43,44.51,44.39,44.43,189600.0,39.7236,39.7952,39.6879,39.7236,189600.0
2014-10-22 14:00:00,44.42,44.47,44.34,44.35,238100.0,39.7147,39.7594,39.6432,39.6521,238100.0
2014-10-22 14:30:00,44.36,44.37,44.23,44.3,341700.0,39.661,39.67,39.5448,39.6074,341700.0
2014-10-22 15:00:00,44.3,44.35,44.26,44.29,314900.0,39.6074,39.6521,39.5716,39.5985,314900.0
2014-10-22 15:30:00,44.29,44.29,44.1,44.15,444600.0,39.5985,39.5985,39.4286,39.4733,444600.0
2014-10-23 09:30:00,44.6,44.6,44.31,44.45,358400.0,39.8756,39.8756,39.6163,39.7415,358400.0
2014-10-23 10:00:00,44.44,44.66,44.41,44.62,349200.0,39.7326,39.9293,39.7058,39.8935,349200.0
2014-10-23 10:30:00,44.63,44.71,44.59,44.65,347100.0,39.9024,39.974,39.8667,39.9203,347100.0
2014-10-23 11:00:00,44.65,44.69,44.61,44.63,197200.0,39.9203,39.9561,39.8846,39.9024,197200.0
2014-10-23 11:30:00,44.62,44.68,44.62,44.65,149200.0,39.8935,39.9472,39.8935,39.9203,149200.0
2014-10-23 12:00:00,44.65,44.85,44.62,44.83,236300.0,39.9203,40.0991,39.8935,40.0813,236300.0
2014-10-23 12:30:00,44.82,44.84,44.59,44.62,161800.0,40.0723,40.0902,39.8667,39.8935,161800.0
2014-10-23 13:00:00,44.63,44.74,44.6,44.73,114800.0,39.9024,40.0008,39.8756,39.9919,114800.0
2014-10-23 13:30:00,44.73,44.78,44.68,44.75,152500.0,39.9919,40.0366,39.9472,40.0097,152500.0
2014-10-23 14:00:00,44.75,44.83,44.75,44.78,242000.0,40.0097,40.0813,40.0097,40.0366,242000.0
2014-10-23 14:30:00,44.78,44.8,44.6,44.72,164500.0,40.0366,40.0544,39.8756,39.9829,164500.0
2014-10-23 15:00:00,44.71,44.71,44.57,44.6,244800.0,39.974,39.974,39.8488,39.8756,244800.0
2014-10-23 15:30:00,44.6,44.71,44.5,44.51,554200.0,39.8756,39.974,39.7862,39.7952,554200.0
2014-10-24 09:30:00,44.72,44.8,44.43,44.46,220600.0,39.9829,40.0544,39.7236,39.7505,220600.0
2014-10-24 10:00:00,44.47,44.67,44.33,44.54,166300.0,39.7594,39.9382,39.6342,39.822,166300.0
2014-10-24 10:30:00,44.55,44.67,44.51,44.63,109700.0,39.8309,39.9382,39.7952,39.9024,109700.0
2014-10-24 11:00:00,44.64,44.67,44.59,44.61,114400.0,39.9114,39.9382,39.8667,39.8846,114400.0
2014-10-24 11:30:00,44.6,44.81,44.57,44.79,120500.0,39.8756,40.0634,39.8488,40.0455,120500.0
2014-10-24 12:00:00,44.8,44.89,44.74,44.79,139700.0,40.0544,40.1349,40.0008,40.0455,139700.0
2014-10-24 12:30:00,44.78,44.83,44.72,44.74,97700.0,40.0366,40.0813,39.9829,40.0008,97700.0
2014-10-24 13:00:00,44.73,44.78,44.71,44.75,78000.0,39.9919,40.0366,39.974,40.0097,78000.0
2014-10-24 13:30:00,44.75,44.93,44.72,44.92,213000.0,40.0097,40.1707,39.9829,40.1617,213000.0
2014-10-24 14:00:00,44.93,45.01,44.88,44.94,239400.0,40.1707,40.2422,40.126,40.1796,239400.0
2014-10-24 14:30:00,44.94,45.02,44.9,44.97,111200.0,40.1796,40.2511,40.1438,40.2064,111200.0
2014-10-24 15:00:00,44.98,45.05,44.97,45.02,144100.0,40.2154,40.278,40.2064,40.2511,144100.0
2014-10-24 15:30:00,45.02,45.16,45.02,45.1,450900.0,40.2511,40.3763,40.2511,40.3227,450900.0
2014-10-27 09:30:00,45.02,45.35,44.87,45.09,292100.0,40.2511,40.5462,40.117,40.3137,292100.0
2014-10-27 10:00:00,45.09,45.27,44.9,45.25,166400.0,40.3137,40.4747,40.1438,40.4568,166400.0
2014-10-27 10:30:00,45.25,45.54,45.25,45.48,223800.0,40.4568,40.7161,40.4568,40.6624,223800.0
2014-10-27 11:00:00,45.48,45.71,45.43,45.6,193400.0,40.6624,40.868,40.6177,40.7697,193400.0
2014-10-27 11:30:00,45.59,45.59,45.43,45.52,157300.0,40.7608,40.7608,40.6177,40.6982,157300.0
2014-10-27 12:00:00,45.52,45.61,45.44,45.55,128500.0,40.6982,40.7786,40.6266,40.725,128500.0
2014-10-27 12:30:00,45.56,45.66,45.55,45.6,100500.0,40.7339,40.8233,40.725,40.7697,100500.0
2014-10-27 13:00:00,45.61,45.71,45.44,45.47,127600.0,40.7786,40.868,40.6266,40.6535,127600.0
2014-10-27 13:30:00,45.48,45.5,45.41,45.46,100500.0,40.6624,40.6803,40.5998,40.6445,100500.0
2014-10-27 14:00:00,45.45,45.46,45.35,45.4,77100.0,40.6356,40.6445,40.5462,40.5909,77100.0
2014-10-27 14:30:00,45.4,45.46,45.31,45.39,169500.0,40.5909,40.6445,40.5104,40.5819,169500.0
2014-10-27 15:00:00,45.39,45.63,45.32,45.6,371900.0,40.5819,40.7965,40.5194,40.7697,371900.0
2014-10-27 15:30:00,45.6,45.63,45.48,45.52,654200.0,40.7697,40.7965,40.6624,40.6982,654200.0
2014-10-28 09:30:00,45.66,46.03,45.41,46.0,252200.0,40.8233,41.1541,40.5998,41.1273,252200.0
2014-10-28 10:00:00,46.03,46.46,46.02,46.45,319200.0,41.1541,41.5386,41.1452,41.5297,319200.0
2014-10-28 10:30:00,46.45,46.56,46.37,46.54,316100.0,41.5297,41.628,41.4581,41.6101,316100.0
2014-10-28 11:00:00,46.54,46.68,46.44,46.62,293300.0,41.6101,41.7353,41.5207,41.6817,293300.0
2014-10-28 11:30:00,46.61,46.62,46.43,46.46,180500.0,41.6727,41.6817,41.5118,41.5386,180500.0
2014-10-28 12:00:00,46.45,46.48,46.39,46.44,129800.0,41.5297,41.5565,41.476,41.5207,129800.0
2014-10-28 12:30:00,46.43,46.5,46.38,46.43,118800.0,41.5118,41.5744,41.4671,41.5118,118800.0
2014-10-28 13:00:00,46.44,46.54,46.41,46.48,128300.0,41.5207,41.6101,41.4939,41.5565,128300.0
2014-10-28 13:30:00,46.48,46.73,46.48,46.73,245000.0,41.5565,41.78,41.5565,41.78,245000.0
2014-10-28 14:00:00,46.73,46.78,46.69,46.77,208600.0,41.78,41.8247,41.7442,41.8158,208600.0
2014-10-28 14:30:00,46.77,46.82,46.65,46.67,279400.0,41.8158,41.8605,41.7085,41.7264,279400.0
2014-10-28 15:00:00,46.68,46.83,46.68,46.8,242400.0,41.7353,41.8694,41.7353,41.8426,242400.0
2014-10-28 15:30:00,46.8,46.94,46.74,46.93,1077000.0,41.8426,41.9678,41.7889,41.9588,1077000.0
2014-10-29 09:30:00,46.69,47.14,46.55,46.94,290300.0,41.7442,42.1466,41.6191,41.9678,290300.0
2014-10-29 10:00:00,46.9,46.94,46.63,46.82,195400.0,41.932,41.9678,41.6906,41.8605,195400.0
2014-10-29 10:30:00,46.8,46.87,46.54,46.59,212300.0,41.8426,41.9052,41.6101,41.6548,212300.0
2014-10-29 11:00:00,46.6,46.65,46.51,46.52,170300.0,41.6638,41.7085,41.5833,41.5922,170300.0
2014-10-29 11:30:00,46.51,46.58,46.47,46.58,174000.0,41.5833,41.6459,41.5475,41.6459,174000.0
2014-10-29 12:00:00,46.59,46.59,46.43,46.44,142500.0,41.6548,41.6548,41.5118,41.5207,142500.0
2014-10-29 12:30:00,46.43,46.54,46.43,46.51,125500.0,41.5118,41.6101,41.5118,41.5833,125500.0
2014-10-29 13:00:00,46.5,46.57,46.48,46.5,118900.0,41.5744,41.6369,41.5565,41.5744,118900.0
2014-10-29 13:30:00,46.49,46.57,46.34,46.57,190400.0,41.5654,41.6369,41.4313,41.6369,190400.0
2014-10-29 14:00:00,46.54,46.79,46.36,46.76,500900.0,41.6101,41.8336,41.4492,41.8068,500900.0
2014-10-29 14:30:00,46.75,46.78,46.49,46.67,302900.0,41.7979,41.8247,41.5654,41.7264,302900.0
2014-10-29 15:00:00,46.66,46.75,46.5,46.62,450400.0,41.7174,41.7979,41.5744,41.6817,450400.0
2014-10-29 15:30:00,46.62,46.8,46.62,46.71,598800.0,41.6817,41.8426,41.6817,41.7621,598800.0
2014-10-30 09:30:00,46.69,47.0,46.62,46.81,179100.0,41.7442,42.0214,41.6817,41.8515,179100.0
2014-10-30 10:00:00,46.8,47.12,46.74,47.11,163400.0,41.8426,42.1287,41.7889,42.1197,163400.0
2014-10-30 10:30:00,47.11,47.32,46.99,47.31,257800.0,42.1197,42.3075,42.0125,42.2986,257800.0
2014-10-30 11:00:00,47.3,47.37,47.24,47.35,178200.0,42.2896,42.3522,42.236,42.3343,178200.0
2014-10-30 11:30:00,47.36,47.48,47.24,47.42,105700.0,42.3433,42.4506,42.236,42.3969,105700.0
2014-10-30 12:00:00,47.43,47.53,47.39,47.51,100300.0,42.4059,42.4953,42.3701,42.4774,100300.0
2014-10-30 12:30:00,47.5,47.67,47.5,47.64,147500.0,42.4684,42.6204,42.4684,42.5936,147500.0
2014-10-30 13:00:00,47.65,47.73,47.59,47.72,455200.0,42.6025,42.6741,42.5489,42.6651,455200.0
2014-10-30 13:30:00,47.71,48.0,47.71,47.94,403600.0,42.6562,42.9155,42.6562,42.8618,403600.0
2014-10-30 14:00:00,47.94,48.48,47.94,48.03,453500.0,42.8618,43.3446,42.8618,42.9423,453500.0
2014-10-30 14:30:00,48.01,48.06,47.78,47.79,489500.0,42.9244,42.9691,42.7188,42.7277,489500.0
2014-10-30 15:00:00,47.78,47.96,47.75,47.96,419600.0,42.7188,42.8797,42.692,42.8797,419600.0
2014-10-30 15:30:00,47.96,48.01,47.82,47.98,1137400.0,42.8797,42.9244,42.7545,42.8976,1137400.0
2014-10-31 09:30:00,48.95,49.06,48.61,48.93,554200.0,43.7648,43.8632,43.4609,43.747,554200.0
2014-10-31 10:00:00,48.94,49.01,48.79,48.9,365000.0,43.7559,43.8185,43.6218,43.7201,365000.0
2014-10-31 10:30:00,48.91,48.92,48.75,48.86,230500.0,43.7291,43.738,43.586,43.6844,230500.0
2014-10-31 11:00:00,48.86,48.99,48.83,48.9,429400.0,43.6844,43.8006,43.6576,43.7201,429400.0
2014-10-31 11:30:00,48.9,48.99,48.83,48.85,594800.0,43.7201,43.8006,43.6576,43.6754,594800.0
2014-10-31 12:00:00,48.86,48.99,48.84,48.99,350000.0,43.6844,43.8006,43.6665,43.8006,350000.0
2014-10-31 12:30:00,48.98,49.11,48.93,48.98,299300.0,43.7917,43.9079,43.747,43.7917,299300.0
2014-10-31 13:00:00,48.98,49.04,48.91,48.92,110400.0,43.7917,43.8453,43.7291,43.738,110400.0
2014-10-31 13:30:00,48.93,48.94,48.8,48.84,111700.0,43.747,43.7559,43.6307,43.6665,111700.0
2014-10-31 14:00:00,48.84,49.05,48.83,49.02,215200.0,43.6665,43.8542,43.6576,43.8274,215200.0
2014-10-31 14:30:00,49.03,49.05,48.86,48.88,340000.0,43.8364,43.8542,43.6844,43.7023,340000.0
2014-10-31 15:00:00,48.88,48.93,48.84,48.9,289600.0,43.7023,43.747,43.6665,43.7201,289600.0
2014-10-31 15:30:00,48.91,48.95,48.83,48.85,909300.0,43.7291,43.7648,43.6576,43.6754,909300.0
2014-11-03 09:30:00,48.84,49.41,48.84,49.4,346700.0,43.6665,44.1761,43.6665,44.1672,346700.0
2014-11-03 10:00:00,49.4,49.46,49.2,49.25,265500.0,44.1672,44.2208,43.9884,44.0331,265500.0
2014-11-03 10:30:00,49.26,49.31,48.89,49.04,212700.0,44.042,44.0867,43.7112,43.8453,212700.0
2014-11-03 11:00:00,49.04,49.09,48.93,48.97,173500.0,43.8453,43.89,43.747,43.7827,173500.0
2014-11-03 11:30:00,48.98,49.04,48.97,49.01,125000.0,43.7917,43.8453,43.7827,43.8185,125000.0
2014-11-03 12:00:00,49.01,49.02,48.95,49.01,121900.0,43.8185,43.8274,43.7648,43.8185,121900.0
2014-11-03 12:30:00,49.01,49.09,49.01,49.04,111300.0,43.8185,43.89,43.8185,43.8453,111300.0
2014-11-03 13:00:00,49.04,49.05,48.99,49.01,151000.0,43.8453,43.8542,43.8006,43.8185,151000.0
2014-11-03 13:30:00,49.01,49.03,48.92,48.93,115300.0,43.8185,43.8364,43.738,43.747,115300.0
2014-11-03 14:00:00,48.92,48.97,48.89,48.93,129700.0,43.738,43.7827,43.7112,43.747,129700.0
2014-11-03 14:30:00,48.92,48.93,48.85,48.89,235100.0,43.738,43.747,43.6754,43.7112,235100.0
2014-11-03 15:00:00,48.88,48.91,48.71,48.72,312800.0,43.7023,43.7291,43.5503,43.5592,312800.0
2014-11-03 15:30:00,48.72,48.91,48.71,48.89,444700.0,43.5592,43.7291,43.5503,43.7112,444700.0
2014-11-04 09:30:00,48.96,49.15,48.75,48.91,411600.0,43.7738,43.9437,43.586,43.7291,411600.0
2014-11-04 10:00:00,48.91,48.98,48.82,48.83,399300.0,43.7291,43.7917,43.6486,43.6576,399300.0
2014-11-04 10:30:00,48.83,48.87,48.59,48.59,264500.0,43.6576,43.6933,43.443,43.443,264500.0
2014-11-04 11:00:00,48.59,48.68,48.52,48.64,283700.0,43.443,43.5234,43.3804,43.4877,283700.0
2014-11-04 11:30:00,48.64,48.82,48.6,48.76,303500.0,43.4877,43.6486,43.4519,43.595,303500.0
2014-11-04 12:00:00,48.77,48.83,48.68,48.71,165600.0,43.6039,43.6576,43.5234,43.5503,165600.0
2014-11-04 12:30:00,48.71,48.73,48.63,48.64,190300.0,43.5503,43.5681,43.4787,43.4877,190300.0
2014-11-04 13:00:00,48.64,48.65,48.45,48.59,276400.0,43.4877,43.4966,43.3178,43.443,276400.0
2014-11-04 13:30:00,48.59,48.59,48.48,48.53,251500.0,43.443,43.443,43.3446,43.3893,251500.0
2014-11-04 14:00:00,48.53,48.56,48.49,48.49,286800.0,43.3893,43.4162,43.3536,43.3536,286800.0
2014-11-04 14:30:00,48.5,48.54,48.46,48.53,331300.0,43.3625,43.3983,43.3267,43.3893,331300.0
2014-11-04 15:00:00,48.53,48.56,48.4,48.49,442300.0,43.3893,43.4162,43.2731,43.3536,442300.0
2014-11-04 15:30:00,48.48,48.57,48.45,48.47,955300.0,43.3446,43.4251,43.3178,43.3357,955300.0
2014-11-05 09:30:00,50.99,51.44,50.49,50.95,2194800.0,45.5887,45.9911,45.1417,45.553,2194800.0
2014-11-05 10:00:00,50.95,51.0,50.7,50.75,766800.0,45.553,45.5977,45.3295,45.3742,766800.0
2014-11-05 10:30:00,50.75,50.9,50.45,50.9,698400.0,45.3742,45.5083,45.1059,45.5083,698400.0
2014-11-05 11:00:00,50.91,51.42,50.78,51.37,671400.0,45.5172,45.9732,45.401,45.9285,671400.0
2014-11-05 11:30:00,51.37,51.57,51.19,51.56,382200.0,45.9285,46.1073,45.7676,46.0984,382200.0
2014-11-05 12:00:00,51.57,52.11,51.55,52.06,582700.0,46.1073,46.5901,46.0894,46.5454,582700.0
2014-11-05 12:30:00,52.06,52.23,51.97,52.13,378000.0,46.5454,46.6974,46.4649,46.608,378000.0
2014-11-05 13:00:00,52.12,52.29,52.0,52.26,348400.0,46.5991,46.751,46.4918,46.7242,348400.0
2014-11-05 13:30:00,52.26,52.27,51.9,52.17,350000.0,46.7242,46.7332,46.4024,46.6438,350000.0
2014-11-05 14:00:00,52.15,52.48,52.14,52.37,575600.0,46.6259,46.9209,46.6169,46.8226,575600.0
2014-11-05 14:30:00,52.37,52.6,52.35,52.41,428800.0,46.8226,47.0282,46.8047,46.8583,428800.0
2014-11-05 15:00:00,52.41,52.45,52.15,52.2,434300.0,46.8583,46.8941,46.6259,46.6706,434300.0
2014-11-05 15:30:00,52.2,52.48,52.2,52.4,1287000.0,46.6706,46.9209,46.6706,46.8494,1287000.0
2014-11-06 09:30:00,52.5,52.99,52.01,52.16,851600.0,46.9388,47.3769,46.5007,46.6348,851600.0
2014-11-06 10:00:00,52.17,52.19,51.68,52.15,706100.0,46.6438,46.6616,46.2057,46.6259,706100.0
2014-11-06 10:30:00,52.15,52.16,51.88,52.07,433000.0,46.6259,46.6348,46.3845,46.5543,433000.0
2014-11-06 11:00:00,52.08,52.32,52.06,52.32,229600.0,46.5633,46.7779,46.5454,46.7779,229600.0
2014-11-06 11:30:00,52.32,52.44,52.17,52.24,233000.0,46.7779,46.8852,46.6438,46.7063,233000.0
2014-11-06 12:00:00,52.25,52.32,52.19,52.28,196900.0,46.7153,46.7779,46.6616,46.7421,196900.0
2014-11-06 12:30:00,52.28,52.43,52.25,52.42,144200.0,46.7421,46.8762,46.7153,46.8673,144200.0
2014-11-06 13:00:00,52.43,52.6,52.43,52.57,194800.0,46.8762,47.0282,46.8762,47.0014,194800.0
2014-11-06 13:30:00,52.56,52.58,52.36,52.4,390100.0,46.9924,47.0103,46.8136,46.8494,390100.0
2014-11-06 14:00:00,52.4,52.48,52.37,52.47,175500.0,46.8494,46.9209,46.8226,46.912,175500.0
2014-11-06 14:30:00,52.47,52.51,52.34,52.46,270200.0,46.912,46.9477,46.7957,46.903,270200.0
2014-11-06 15:00:00,52.46,52.59,52.4,52.55,308900.0,46.903,47.0193,46.8494,46.9835,308900.0
2014-11-06 15:30:00,52.55,52.75,52.51,52.63,779800.0,46.9835,47.1623,46.9477,47.055,779800.0
2014-11-07 09:30:00,52.62,52.69,52.29,52.43,484700.0,47.0461,47.1087,46.751,46.8762,484700.0
2014-11-07 10:00:00,52.42,52.87,52.32,52.87,409700.0,46.8673,47.2696,46.7779,47.2696,409700.0
2014-11-07 10:30:00,52.87,52.97,52.71,52.89,314400.0,47.2696,47.359,47.1266,47.2875,314400.0
2014-11-07 11:00:00,52.9,53.33,52.86,53.32,409500.0,47.2964,47.6809,47.2607,47.6719,409500.0
2014-11-07 11:30:00,53.32,53.34,53.14,53.2,184400.0,47.6719,47.6898,47.511,47.5646,184400.0
2014-11-07 12:00:00,53.2,53.3,53.19,53.29,205300.0,47.5646,47.6541,47.5557,47.6451,205300.0
2014-11-07 12:30:00,53.3,53.3,53.25,53.29,165900.0,47.6541,47.6541,47.6094,47.6451,165900.0
2014-11-07 13:00:00,53.29,53.55,53.28,53.51,285600.0,47.6451,47.8776,47.6362,47.8418,285600.0
2014-11-07 13:30:00,53.52,53.58,53.3,53.31,245700.0,47.8508,47.9044,47.6541,47.663,245700.0
2014-11-07 14:00:00,53.31,53.39,53.2,53.24,286500.0,47.663,47.7345,47.5646,47.6004,286500.0
2014-11-07 14:30:00,53.23,53.3,53.08,53.3,239800.0,47.5915,47.6541,47.4574,47.6541,239800.0
2014-11-07 15:00:00,53.3,53.43,53.28,53.33,413400.0,47.6541,47.7703,47.6362,47.6809,413400.0
2014-11-07 15:30:00,53.33,53.71,53.3,53.62,988000.0,47.6809,48.0206,47.6541,47.9402,988000.0
2014-11-10 09:30:00,53.46,54.1,53.31,53.86,1033100.0,47.7971,48.3693,47.663,48.1547,1033100.0
2014-11-10 10:00:00,53.85,53.9,53.78,53.82,282700.0,48.1458,48.1905,48.0832,48.119,282700.0
2014-11-10 10:30:00,53.82,53.89,53.7,53.86,410700.0,48.119,48.1816,48.0117,48.1547,410700.0
2014-11-10 11:00:00,53.86,53.96,53.8,53.96,214700.0,48.1547,48.2441,48.1011,48.2441,214700.0
2014-11-10 11:30:00,53.95,54.24,53.94,54.05,203200.0,48.2352,48.4945,48.2263,48.3246,203200.0
2014-11-10 12:00:00,54.05,54.06,53.81,53.87,322000.0,48.3246,48.3336,48.11,48.1637,322000.0
2014-11-10 12:30:00,53.88,53.88,53.67,53.68,197900.0,48.1726,48.1726,47.9849,47.9938,197900.0
2014-11-10 13:00:00,53.69,53.8,53.67,53.74,161100.0,48.0027,48.1011,47.9849,48.0474,161100.0
2014-11-10 13:30:00,53.75,53.79,53.51,53.51,400300.0,48.0564,48.0922,47.8418,47.8418,400300.0
2014-11-10 14:00:00,53.5,53.5,53.43,53.43,291100.0,47.8329,47.8329,47.7703,47.7703,291100.0
2014-11-10 14:30:00,53.44,53.52,53.37,53.52,221500.0,47.7792,47.8508,47.7166,47.8508,221500.0
2014-11-10 15:00:00,53.52,53.52,53.38,53.51,319600.0,47.8508,47.8508,47.7256,47.8418,319600.0
2014-11-10 15:30:00,53.51,53.66,53.44,53.65,909700.0,47.8418,47.9759,47.7792,47.967,909700.0
2014-11-11 09:30:00,53.0,53.44,52.89,52.95,973000.0,47.3858,47.7792,47.2875,47.3411,973000.0
2014-11-11 10:00:00,52.95,53.17,52.92,53.1,459500.0,47.3411,47.5378,47.3143,47.4752,459500.0
2014-11-11 10:30:00,53.1,53.2,53.01,53.15,389400.0,47.4752,47.5646,47.3948,47.5199,389400.0
2014-11-11 11:00:00,53.15,53.2,53.01,53.18,294400.0,47.5199,47.5646,47.3948,47.5468,294400.0
2014-11-11 11:30:00,53.17,53.21,53.14,53.2,136200.0,47.5378,47.5736,47.511,47.5646,136200.0
2014-11-11 12:00:00,53.2,53.25,53.11,53.16,157400.0,47.5646,47.6094,47.4842,47.5289,157400.0
2014-11-11 12:30:00,53.17,53.18,53.04,53.05,118300.0,47.5378,47.5468,47.4216,47.4305,118300.0
2014-11-11 13:00:00,53.06,53.07,52.88,52.94,248400.0,47.4395,47.4484,47.2785,47.3322,248400.0
2014-11-11 13:30:00,52.94,52.96,52.86,52.93,269300.0,47.3322,47.3501,47.2607,47.3232,269300.0
2014-11-11 14:00:00,52.93,52.96,52.88,52.93,196900.0,47.3232,47.3501,47.2785,47.3232,196900.0
2014-11-11 14:30:00,52.94,52.99,52.9,52.93,313200.0,47.3322,47.3769,47.2964,47.3232,313200.0
2014-11-11 15:00:00,52.93,53.03,52.92,53.01,301100.0,47.3232,47.4127,47.3143,47.3948,301100.0
2014-11-11 15:30:00,53.0,53.18,52.98,53.14,518000.0,47.3858,47.5468,47.368,47.511,518000.0
2014-11-12 09:30:00,53.1,53.45,52.94,52.98,448000.0,47.4752,47.7882,47.3322,47.368,448000.0
2014-11-12 10:00:00,52.97,53.34,52.94,53.29,327500.0,47.359,47.6898,47.3322,47.6451,327500.0
2014-11-12 10:30:00,53.29,53.29,53.19,53.2,245800.0,47.6451,47.6451,47.5557,47.5646,245800.0
2014-11-12 11:00:00,53.21,53.28,53.16,53.28,220700.0,47.5736,47.6362,47.5289,47.6362,220700.0
2014-11-12 11:30:00,53.28,53.41,53.27,53.32,152500.0,47.6362,47.7524,47.6272,47.6719,152500.0
2014-11-12 12:00:00,53.33,53.5,53.32,53.5,132500.0,47.6809,47.8329,47.6719,47.8329,132500.0
2014-11-12 12:30:00,53.49,53.5,53.46,53.49,140800.0,47.8239,47.8329,47.7971,47.8239,140800.0
2014-11-12 13:00:00,53.47,53.49,53.43,53.48,84300.0,47.806,47.8239,47.7703,47.815,84300.0
2014-11-12 13:30:00,53.48,53.51,53.43,53.44,124700.0,47.815,47.8418,47.7703,47.7792,124700.0
2014-11-12 14:00:00,53.44,53.45,53.39,53.43,133500.0,47.7792,47.7882,47.7345,47.7703,133500.0
2014-11-12 14:30:00,53.43,53.44,53.3,53.3,124800.0,47.7703,47.7792,47.6541,47.6541,124800.0
2014-11-12 15:00:00,53.3,53.38,53.28,53.38,178400.0,47.6541,47.7256,47.6362,47.7256,178400.0
2014-11-12 15:30:00,53.38,53.43,53.2,53.23,507800.0,47.7256,47.7703,47.5646,47.5915,507800.0
2014-11-13 09:30:00,53.32,53.61,53.22,53.6,224100.0,47.6719,47.9312,47.5825,47.9223,224100.0
2014-11-13 10:00:00,53.59,53.66,53.46,53.64,200200.0,47.9133,47.9759,47.7971,47.958,200200.0
2014-11-13 10:30:00,53.64,53.7,53.51,53.53,187200.0,47.958,48.0117,47.8418,47.8597,187200.0
2014-11-13 11:00:00,53.51,53.54,53.29,53.37,188900.0,47.8418,47.8686,47.6451,47.7166,188900.0
2014-11-13 11:30:00,53.38,53.38,53.15,53.3,263000.0,47.7256,47.7256,47.5199,47.6541,263000.0
2014-11-13 12:00:00,53.31,53.34,53.23,53.32,109900.0,47.663,47.6898,47.5915,47.6719,109900.0
2014-11-13 12:30:00,53.33,53.37,53.2,53.23,172400.0,47.6809,47.7166,47.5646,47.5915,172400.0
2014-11-13 13:00:00,53.23,53.25,53.0,53.1,275000.0,47.5915,47.6094,47.3858,47.4752,275000.0
2014-11-13 13:30:00,53.09,53.36,53.03,53.35,272800.0,47.4663,47.7077,47.4127,47.6988,272800.0
2014-11-13 14:00:00,53.34,53.37,53.15,53.24,174900.0,47.6898,47.7166,47.5199,47.6004,174900.0
2014-11-13 14:30:00,53.24,53.33,53.18,53.25,159900.0,47.6004,47.6809,47.5468,47.6094,159900.0
2014-11-13 15:00:00,53.26,53.41,53.24,53.24,200400.0,47.6183,47.7524,47.6004,47.6004,200400.0
2014-11-13 15:30:00,53.23,53.42,53.22,53.38,416700.0,47.5915,47.7613,47.5825,47.7256,416700.0
2014-11-14 09:30:00,53.29,53.54,53.15,53.45,430000.0,47.6451,47.8686,47.5199,47.7882,430000.0
2014-11-14 10:00:00,53.45,53.67,53.35,53.39,150100.0,47.7882,47.9849,47.6988,47.7345,150100.0
2014-11-14 10:30:00,53.4,53.4,53.18,53.29,148000.0,47.7435,47.7435,47.5468,47.6451,148000.0
2014-11-14 11:00:00,53.29,53.38,53.23,53.33,134800.0,47.6451,47.7256,47.5915,47.6809,134800.0
2014-11-14 11:30:00,53.34,53.39,53.25,53.27,131000.0,47.6898,47.7345,47.6094,47.6272,131000.0
2014-11-14 12:00:00,53.27,53.3,53.2,53.22,119300.0,47.6272,47.6541,47.5646,47.5825,119300.0
2014-11-14 12:30:00,53.23,53.28,53.21,53.23,86700.0,47.5915,47.6362,47.5736,47.5915,86700.0
2014-11-14 13:00:00,53.23,53.34,53.22,53.3,106400.0,47.5915,47.6898,47.5825,47.6541,106400.0
2014-11-14 13:30:00,53.3,53.4,53.25,53.33,93900.0,47.6541,47.7435,47.6094,47.6809,93900.0
2014-11-14 14:00:00,53.33,53.48,53.32,53.48,135700.0,47.6809,47.815,47.6719,47.815,135700.0
2014-11-14 14:30:00,53.47,53.48,53.34,53.34,103100.0,47.806,47.815,47.6898,47.6898,103100.0
2014-11-14 15:00:00,53.35,53.35,53.23,53.28,220400.0,47.6988,47.6988,47.5915,47.6362,220400.0
2014-11-14 15:30:00,53.28,53.32,53.2,53.28,296800.0,47.6362,47.6719,47.5646,47.6362,296800.0
2014-11-17 09:30:00,53.08,53.6,53.04,53.58,562200.0,47.4574,47.9223,47.4216,47.9044,562200.0
2014-11-17 10:00:00,53.57,53.61,53.3,53.3,460200.0,47.8955,47.9312,47.6541,47.6541,460200.0
2014-11-17 10:30:00,53.3,53.31,52.96,53.09,830200.0,47.6541,47.663,47.3501,47.4663,830200.0
2014-11-17 11:00:00,53.09,53.2,53.01,53.01,415200.0,47.4663,47.5646,47.3948,47.3948,415200.0
2014-11-17 11:30:00,53.02,53.07,52.94,53.05,350800.0,47.4037,47.4484,47.3322,47.4305,350800.0
2014-11-17 12:00:00,53.05,53.07,52.94,53.0,208400.0,47.4305,47.4484,47.3322,47.3858,208400.0
2014-11-17 12:30:00,53.01,53.08,52.94,52.95,238000.0,47.3948,47.4574,47.3322,47.3411,238000.0
2014-11-17 13:00:00,52.95,53.07,52.95,53.03,311200.0,47.3411,47.4484,47.3411,47.4127,311200.0
2014-11-17 13:30:00,53.03,53.06,52.87,53.04,279400.0,47.4127,47.4395,47.2696,47.4216,279400.0
2014-11-17 14:00:00,53.05,53.08,52.98,53.0,259400.0,47.4305,47.4574,47.368,47.3858,259400.0
2014-11-17 14:30:00,53.0,53.06,52.93,53.05,319000.0,47.3858,47.4395,47.3232,47.4305,319000.0
2014-11-17 15:00:00,53.05,53.07,52.99,53.04,268200.0,47.4305,47.4484,47.3769,47.4216,268200.0
2014-11-17 15:30:00,53.04,53.13,53.01,53.07,774800.0,47.4216,47.5021,47.3948,47.4484,774800.0
2014-11-18 09:30:00,53.0,53.22,52.76,53.01,307400.0,47.3858,47.5825,47.1713,47.3948,307400.0
2014-11-18 10:00:00,53.01,53.04,52.77,52.94,304800.0,47.3948,47.4216,47.1802,47.3322,304800.0
2014-11-18 10:30:00,52.93,52.95,52.79,52.81,253000.0,47.3232,47.3411,47.1981,47.216,253000.0
2014-11-18 11:00:00,52.82,52.83,52.57,52.75,271300.0,47.2249,47.2338,47.0014,47.1623,271300.0
2014-11-18 11:30:00,52.75,52.85,52.7,52.81,186400.0,47.1623,47.2517,47.1176,47.216,186400.0
2014-11-18 12:00:00,52.8,52.84,52.75,52.79,107700.0,47.207,47.2428,47.1623,47.1981,107700.0
2014-11-18 12:30:00,52.8,52.8,52.72,52.78,140200.0,47.207,47.207,47.1355,47.1891,140200.0
2014-11-18 13:00:00,52.79,52.81,52.73,52.75,143100.0,47.1981,47.216,47.1444,47.1623,143100.0
2014-11-18 13:30:00,52.76,52.76,52.66,52.72,100400.0,47.1713,47.1713,47.0818,47.1355,100400.0
2014-11-18 14:00:00,52.71,52.85,52.69,52.8,219700.0,47.1266,47.2517,47.1087,47.207,219700.0
2014-11-18 14:30:00,52.8,52.85,52.75,52.79,163100.0,47.207,47.2517,47.1623,47.1981,163100.0
2014-11-18 15:00:00,52.79,52.84,52.73,52.75,234600.0,47.1981,47.2428,47.1444,47.1623,234600.0
2014-11-18 15:30:00,52.75,52.78,52.68,52.75,525200.0,47.1623,47.1891,47.0997,47.1623,525200.0
2014-11-19 09:30:00,52.5,52.71,52.13,52.19,307200.0,46.9388,47.1266,46.608,46.6616,307200.0
2014-11-19 10:00:00,52.19,52.21,52.0,52.06,316700.0,46.6616,46.6795,46.4918,46.5454,316700.0
2014-11-19 10:30:00,52.06,52.12,51.94,52.01,290700.0,46.5454,46.5991,46.4381,46.5007,290700.0
2014-11-19 11:00:00,52.01,52.18,51.95,52.02,210000.0,46.5007,46.6527,46.4471,46.5096,210000.0
2014-11-19 11:30:00,52.02,52.06,51.97,52.05,164900.0,46.5096,46.5454,46.4649,46.5365,164900.0
2014-11-19 12:00:00,52.05,52.27,52.05,52.19,148000.0,46.5365,46.7332,46.5365,46.6616,148000.0
2014-11-19 12:30:00,52.2,52.23,52.1,52.2,136000.0,46.6706,46.6974,46.5812,46.6706,136000.0
2014-11-19 13:00:00,52.2,52.25,52.15,52.19,129100.0,46.6706,46.7153,46.6259,46.6616,129100.0
2014-11-19 13:30:00,52.2,52.32,52.18,52.3,115900.0,46.6706,46.7779,46.6527,46.76,115900.0
2014-11-19 14:00:00,52.29,52.45,52.19,52.27,175100.0,46.751,46.8941,46.6616,46.7332,175100.0
2014-11-19 14:30:00,52.27,52.31,52.17,52.29,234300.0,46.7332,46.7689,46.6438,46.751,234300.0
2014-11-19 15:00:00,52.29,52.37,52.2,52.26,205400.0,46.751,46.8226,46.6706,46.7242,205400.0
2014-11-19 15:30:00,52.27,52.5,52.26,52.43,634200.0,46.7332,46.9388,46.7242,46.8762,634200.0
2014-11-20 09:30:00,52.25,52.42,52.08,52.25,247300.0,46.7153,46.8673,46.5633,46.7153,247300.0
2014-11-20 10:00:00,52.23,52.47,52.23,52.47,251200.0,46.6974,46.912,46.6974,46.912,251200.0
2014-11-20 10:30:00,52.47,52.57,52.42,52.42,167500.0,46.912,47.0014,46.8673,46.8673,167500.0
2014-11-20 11:00:00,52.41,52.43,52.32,52.36,119900.0,46.8583,46.8762,46.7779,46.8136,119900.0
2014-11-20 11:30:00,52.36,52.38,52.23,52.23,151000.0,46.8136,46.8315,46.6974,46.6974,151000.0
2014-11-20 12:00:00,52.23,52.26,52.14,52.14,161900.0,46.6974,46.7242,46.6169,46.6169,161900.0
2014-11-20 12:30:00,52.14,52.15,51.95,51.98,295500.0,46.6169,46.6259,46.4471,46.4739,295500.0
2014-11-20 13:00:00,51.98,51.98,51.77,51.78,272000.0,46.4739,46.4739,46.2861,46.2951,272000.0
2014-11-20 13:30:00,51.78,51.8,51.63,51.69,367500.0,46.2951,46.3129,46.161,46.2146,367500.0
2014-11-20 14:00:00,51.69,51.72,51.62,51.7,445800.0,46.2146,46.2414,46.152,46.2235,445800.0
2014-11-20 14:30:00,51.7,51.7,51.55,51.55,282800.0,46.2235,46.2235,46.0894,46.0894,282800.0
2014-11-20 15:00:00,51.55,51.73,51.55,51.66,342400.0,46.0894,46.2504,46.0894,46.1878,342400.0
2014-11-20 15:30:00,51.66,51.77,51.64,51.76,568600.0,46.1878,46.2861,46.1699,46.2772,568600.0
2014-11-21 09:30:00,52.52,52.94,51.81,52.87,713000.0,46.9567,47.3322,46.3219,47.2696,713000.0
2014-11-21 10:00:00,52.88,52.89,52.53,52.58,196900.0,47.2785,47.2875,46.9656,47.0103,196900.0
2014-11-21 10:30:00,52.59,52.6,52.22,52.28,246100.0,47.0193,47.0282,46.6885,46.7421,246100.0
2014-11-21 11:00:00,52.29,52.44,52.21,52.36,158600.0,46.751,46.8852,46.6795,46.8136,158600.0
2014-11-21 11:30:00,52.36,52.39,52.29,52.39,154100.0,46.8136,46.8404,46.751,46.8404,154100.0
2014-11-21 12:00:00,52.39,52.48,52.38,52.44,98200.0,46.8404,46.9209,46.8315,46.8852,98200.0
2014-11-21 12:30:00,52.44,52.67,52.41,52.65,198100.0,46.8852,47.0908,46.8583,47.0729,198100.0
2014-11-21 13:00:00,52.65,52.66,52.57,52.62,148300.0,47.0729,47.0818,47.0014,47.0461,148300.0
2014-11-21 13:30:00,52.62,52.72,52.56,52.69,193400.0,47.0461,47.1355,46.9924,47.1087,193400.0
2014-11-21 14:00:00,52.68,52.72,52.55,52.56,96600.0,47.0997,47.1355,46.9835,46.9924,96600.0
2014-11-21 14:30:00,52.55,52.7,52.53,52.66,169400.0,46.9835,47.1176,46.9656,47.0818,169400.0
2014-11-21 15:00:00,52.65,52.86,52.65,52.86,217900.0,47.0729,47.2607,47.0729,47.2607,217900.0
2014-11-21 15:30:00,52.85,53.09,52.79,53.05,1130500.0,47.2517,47.4663,47.1981,47.4305,1130500.0
2014-11-24 09:30:00,53.0,53.33,52.56,53.18,262500.0,47.3858,47.6809,46.9924,47.5468,262500.0
2014-11-24 10:00:00,53.18,53.4,53.15,53.21,149900.0,47.5468,47.7435,47.5199,47.5736,149900.0
2014-11-24 10:30:00,53.21,53.42,53.13,53.4,214900.0,47.5736,47.7613,47.5021,47.7435,214900.0
2014-11-24 11:00:00,53.4,53.53,53.39,53.52,238200.0,47.7435,47.8597,47.7345,47.8508,238200.0
2014-11-24 11:30:00,53.52,53.58,53.48,53.57,206000.0,47.8508,47.9044,47.815,47.8955,206000.0
2014-11-24 12:00:00,53.57,53.67,53.56,53.66,147300.0,47.8955,47.9849,47.8865,47.9759,147300.0
2014-11-24 12:30:00,53.66,53.74,53.66,53.73,239400.0,47.9759,48.0474,47.9759,48.0385,239400.0
2014-11-24 13:00:00,53.72,53.72,53.49,53.5,152800.0,48.0296,48.0296,47.8239,47.8329,152800.0
2014-11-24 13:30:00,53.49,53.5,53.43,53.5,206000.0,47.8239,47.8329,47.7703,47.8329,206000.0
2014-11-24 14:00:00,53.5,53.67,53.47,53.6,182500.0,47.8329,47.9849,47.806,47.9223,182500.0
2014-11-24 14:30:00,53.61,53.72,53.59,53.72,185800.0,47.9312,48.0296,47.9133,48.0296,185800.0
2014-11-24 15:00:00,53.71,53.76,53.66,53.68,324800.0,48.0206,48.0653,47.9759,47.9938,324800.0
2014-11-24 15:30:00,53.68,53.79,53.66,53.73,613000.0,47.9938,48.0922,47.9759,48.0385,613000.0
2014-11-25 09:30:00,53.65,53.8,53.31,53.56,358900.0,47.967,48.1011,47.663,47.8865,358900.0
2014-11-25 10:00:00,53.54,53.59,53.39,53.48,270000.0,47.8686,47.9133,47.7345,47.815,270000.0
2014-11-25 10:30:00,53.47,53.5,53.26,53.27,273400.0,47.806,47.8329,47.6183,47.6272,273400.0
2014-11-25 11:00:00,53.27,53.3,53.2,53.28,227200.0,47.6272,47.6541,47.5646,47.6362,227200.0
2014-11-25 11:30:00,53.28,53.52,53.27,53.51,122300.0,47.6362,47.8508,47.6272,47.8418,122300.0
2014-11-25 12:00:00,53.52,53.58,53.4,53.43,153600.0,47.8508,47.9044,47.7435,47.7703,153600.0
2014-11-25 12:30:00,53.43,53.51,53.37,53.5,177500.0,47.7703,47.8418,47.7166,47.8329,177500.0
2014-11-25 13:00:00,53.5,53.56,53.49,53.55,86800.0,47.8329,47.8865,47.8239,47.8776,86800.0
2014-11-25 13:30:00,53.54,53.6,53.52,53.6,120800.0,47.8686,47.9223,47.8508,47.9223,120800.0
2014-11-25 14:00:00,53.59,53.62,53.44,53.45,201900.0,47.9133,47.9402,47.7792,47.7882,201900.0
2014-11-25 14:30:00,53.45,53.45,53.24,53.26,158300.0,47.7882,47.7882,47.6004,47.6183,158300.0
2014-11-25 15:00:00,53.26,53.48,53.25,53.48,211800.0,47.6183,47.815,47.6094,47.815,211800.0
2014-11-25 15:30:00,53.48,53.49,53.3,53.3,654300.0,47.815,47.8239,47.6541,47.6541,654300.0
2014-11-26 09:30:00,53.5,53.51,53.35,53.39,206300.0,47.8329,47.8418,47.6988,47.7345,206300.0
2014-11-26 10:00:00,53.39,53.62,53.3,53.48,307000.0,47.7345,47.9402,47.6541,47.815,307000.0
2014-11-26 10:30:00,53.49,53.55,53.38,53.47,160100.0,47.8239,47.8776,47.7256,47.806,160100.0
2014-11-26 11:00:00,53.47,53.5,53.41,53.5,135900.0,47.806,47.8329,47.7524,47.8329,135900.0
2014-11-26 11:30:00,53.49,53.5,53.26,53.27,148700.0,47.8239,47.8329,47.6183,47.6272,148700.0
2014-11-26 12:00:00,53.28,53.3,53.17,53.27,202500.0,47.6362,47.6541,47.5378,47.6272,202500.0
2014-11-26 12:30:00,53.27,53.45,53.27,53.35,120800.0,47.6272,47.7882,47.6272,47.6988,120800.0
2014-11-26 13:00:00,53.35,53.42,53.32,53.38,94100.0,47.6988,47.7613,47.6719,47.7256,94100.0
2014-11-26 13:30:00,53.38,53.4,53.29,53.3,82900.0,47.7256,47.7435,47.6451,47.6541,82900.0
2014-11-26 14:00:00,53.3,53.33,53.22,53.33,53400.0,47.6541,47.6809,47.5825,47.6809,53400.0
2014-11-26 14:30:00,53.34,53.47,53.33,53.46,96700.0,47.6898,47.806,47.6809,47.7971,96700.0
2014-11-26 15:00:00,53.46,53.51,53.44,53.49,107800.0,47.7971,47.8418,47.7792,47.8239,107800.0
2014-11-26 15:30:00,53.49,53.65,53.48,53.64,304200.0,47.8239,47.967,47.815,47.958,304200.0
2014-11-28 09:30:00,53.93,54.31,53.66,54.3,250700.0,48.2173,48.5571,47.9759,48.5481,250700.0
2014-11-28 10:00:00,54.32,54.55,54.22,54.39,204100.0,48.566,48.7716,48.4766,48.6286,204100.0
2014-11-28 10:30:00,54.39,54.48,54.3,54.39,149300.0,48.6286,48.7091,48.5481,48.6286,149300.0
2014-11-28 11:00:00,54.37,54.5,54.28,54.39,115500.0,48.6107,48.7269,48.5302,48.6286,115500.0
2014-11-28 11:30:00,54.4,54.47,54.18,54.25,96500.0,48.6375,48.7001,48.4408,48.5034,96500.0
2014-11-28 12:00:00,54.26,54.32,54.16,54.18,113500.0,48.5124,48.566,48.423,48.4408,113500.0
2014-11-28 12:30:00,54.17,54.25,53.93,54.0,219300.0,48.4319,48.5034,48.2173,48.2799,219300.0
2014-12-01 09:30:00,53.89,53.98,53.51,53.79,359900.0,48.1816,48.262,47.8418,48.0922,359900.0
2014-12-01 10:00:00,53.78,54.16,53.71,53.99,571600.0,48.0832,48.423,48.0206,48.271,571600.0
2014-12-01 10:30:00,54.0,54.11,53.93,54.07,229500.0,48.2799,48.3783,48.2173,48.3425,229500.0
2014-12-01 11:00:00,54.07,54.3,54.0,54.29,207100.0,48.3425,48.5481,48.2799,48.5392,207100.0
2014-12-01 11:30:00,54.3,54.34,54.2,54.22,163900.0,48.5481,48.5839,48.4587,48.4766,163900.0
2014-12-01 12:00:00,54.22,54.44,54.22,54.43,119700.0,48.4766,48.6733,48.4766,48.6644,119700.0
2014-12-01 12:30:00,54.43,54.64,54.42,54.64,203600.0,48.6644,48.8521,48.6554,48.8521,203600.0
2014-12-01 13:00:00,54.64,54.73,54.52,54.58,249800.0,48.8521,48.9326,48.7448,48.7985,249800.0
2014-12-01 13:30:00,54.59,54.62,54.46,54.52,205800.0,48.8074,48.8342,48.6912,48.7448,205800.0
2014-12-01 14:00:00,54.52,54.55,54.19,54.2,220100.0,48.7448,48.7716,48.4498,48.4587,220100.0
2014-12-01 14:30:00,54.2,54.27,54.15,54.26,232400.0,48.4587,48.5213,48.414,48.5124,232400.0
2014-12-01 15:00:00,54.26,54.4,54.26,54.29,258100.0,48.5124,48.6375,48.5124,48.5392,258100.0
2014-12-01 15:30:00,54.29,54.29,54.04,54.05,697400.0,48.5392,48.5392,48.3157,48.3246,697400.0
2014-12-02 09:30:00,54.31,54.6,54.05,54.14,304100.0,48.5571,48.8163,48.3246,48.4051,304100.0
2014-12-02 10:00:00,54.15,54.31,54.12,54.25,183200.0,48.414,48.5571,48.3872,48.5034,183200.0
2014-12-02 10:30:00,54.25,54.3,54.18,54.27,120600.0,48.5034,48.5481,48.4408,48.5213,120600.0
2014-12-02 11:00:00,54.28,54.35,54.2,54.21,91500.0,48.5302,48.5928,48.4587,48.4677,91500.0
2014-12-02 11:30:00,54.21,54.38,54.19,54.36,122600.0,48.4677,48.6197,48.4498,48.6018,122600.0
2014-12-02 12:00:00,54.34,54.38,54.25,54.34,98200.0,48.5839,48.6197,48.5034,48.5839,98200.0
2014-12-02 12:30:00,54.34,54.34,54.2,54.34,119300.0,48.5839,48.5839,48.4587,48.5839,119300.0
2014-12-02 13:00:00,54.34,54.49,54.29,54.47,141900.0,48.5839,48.718,48.5392,48.7001,141900.0
2014-12-02 13:30:00,54.47,54.52,54.39,54.45,208300.0,48.7001,48.7448,48.6286,48.6822,208300.0
2014-12-02 14:00:00,54.45,54.46,54.37,54.43,157500.0,48.6822,48.6912,48.6107,48.6644,157500.0
2014-12-02 14:30:00,54.43,54.54,54.39,54.54,133000.0,48.6644,48.7627,48.6286,48.7627,133000.0
2014-12-02 15:00:00,54.54,54.58,54.39,54.44,173800.0,48.7627,48.7985,48.6286,48.6733,173800.0
2014-12-02 15:30:00,54.44,54.52,54.42,54.49,444900.0,48.6733,48.7448,48.6554,48.718,444900.0
2014-12-03 09:30:00,54.43,54.5,54.21,54.43,374300.0,48.6644,48.7269,48.4677,48.6644,374300.0
2014-12-03 10:00:00,54.42,54.58,54.39,54.45,195600.0,48.6554,48.7985,48.6286,48.6822,195600.0
2014-12-03 10:30:00,54.46,54.58,54.4,54.51,202100.0,48.6912,48.7985,48.6375,48.7359,202100.0
2014-12-03 11:00:00,54.51,54.61,54.42,54.61,89100.0,48.7359,48.8253,48.6554,48.8253,89100.0
2014-12-03 11:30:00,54.62,54.65,54.46,54.57,84700.0,48.8342,48.8611,48.6912,48.7895,84700.0
2014-12-03 12:00:00,54.58,54.65,54.55,54.58,55600.0,48.7985,48.8611,48.7716,48.7985,55600.0
2014-12-03 12:30:00,54.57,54.66,54.52,54.57,82900.0,48.7895,48.87,48.7448,48.7895,82900.0
2014-12-03 13:00:00,54.58,54.7,54.52,54.66,79400.0,48.7985,48.9058,48.7448,48.87,79400.0
2014-12-03 13:30:00,54.66,54.66,54.52,54.63,52200.0,48.87,48.87,48.7448,48.8432,52200.0
2014-12-03 14:00:00,54.63,54.64,54.56,54.56,81000.0,48.8432,48.8521,48.7806,48.7806,81000.0
2014-12-03 14:30:00,54.56,54.56,54.45,54.46,96600.0,48.7806,48.7806,48.6822,48.6912,96600.0
2014-12-03 15:00:00,54.46,54.59,54.45,54.58,135800.0,48.6912,48.8074,48.6822,48.7985,135800.0
2014-12-03 15:30:00,54.6,54.63,54.44,54.44,336000.0,48.8163,48.8432,48.6733,48.6733,336000.0
2014-12-04 09:30:00,54.39,54.49,53.8,53.8,350800.0,48.6286,48.718,48.1011,48.1011,350800.0
2014-12-04 10:00:00,53.84,53.88,53.74,53.79,117200.0,48.1369,48.1726,48.0474,48.0922,117200.0
2014-12-04 10:30:00,53.81,53.86,53.62,53.81,172700.0,48.11,48.1547,47.9402,48.11,172700.0
2014-12-04 11:00:00,53.82,53.83,53.46,53.47,215000.0,48.119,48.1279,47.7971,47.806,215000.0
2014-12-04 11:30:00,53.48,53.58,53.43,53.55,194400.0,47.815,47.9044,47.7703,47.8776,194400.0
2014-12-04 12:00:00,53.55,53.67,53.54,53.59,116800.0,47.8776,47.9849,47.8686,47.9133,116800.0
2014-12-04 12:30:00,53.59,53.71,53.46,53.54,210100.0,47.9133,48.0206,47.7971,47.8686,210100.0
2014-12-04 13:00:00,53.55,53.55,53.41,53.45,104100.0,47.8776,47.8776,47.7524,47.7882,104100.0
2014-12-04 13:30:00,53.45,53.53,53.41,53.51,132200.0,47.7882,47.8597,47.7524,47.8418,132200.0
2014-12-04 14:00:00,53.51,53.55,53.44,53.52,171600.0,47.8418,47.8776,47.7792,47.8508,171600.0
2014-12-04 14:30:00,53.52,53.53,53.43,53.48,156100.0,47.8508,47.8597,47.7703,47.815,156100.0
2014-12-04 15:00:00,53.49,53.59,53.34,53.35,217000.0,47.8239,47.9133,47.6898,47.6988,217000.0
2014-12-04 15:30:00,53.35,53.55,53.34,53.53,578800.0,47.6988,47.8776,47.6898,47.8597,578800.0
2014-12-05 09:30:00,53.46,53.7,53.19,53.21,296400.0,47.7971,48.0117,47.5557,47.5736,296400.0
2014-12-05 10:00:00,53.21,53.23,52.87,53.0,260800.0,47.5736,47.5915,47.2696,47.3858,260800.0
2014-12-05 10:30:00,52.99,53.06,52.89,52.92,759300.0,47.3769,47.4395,47.2875,47.3143,759300.0
2014-12-05 11:00:00,52.93,52.98,52.84,52.89,510300.0,47.3232,47.368,47.2428,47.2875,510300.0
2014-12-05 11:30:00,52.89,52.91,52.84,52.86,192300.0,47.2875,47.3054,47.2428,47.2607,192300.0
2014-12-05 12:00:00,52.86,52.89,52.78,52.8,256700.0,47.2607,47.2875,47.1891,47.207,256700.0
2014-12-05 12:30:00,52.8,52.89,52.76,52.76,175900.0,47.207,47.2875,47.1713,47.1713,175900.0
2014-12-05 13:00:00,52.77,53.0,52.7,53.0,348700.0,47.1802,47.3858,47.1176,47.3858,348700.0
2014-12-05 13:30:00,52.99,53.02,52.87,52.88,349500.0,47.3769,47.4037,47.2696,47.2785,349500.0
2014-12-05 14:00:00,52.87,52.98,52.87,52.89,216400.0,47.2696,47.368,47.2696,47.2875,216400.0
2014-12-05 14:30:00,52.89,52.97,52.87,52.96,209700.0,47.2875,47.359,47.2696,47.3501,209700.0
2014-12-05 15:00:00,52.96,53.08,52.94,53.05,224200.0,47.3501,47.4574,47.3322,47.4305,224200.0
2014-12-05 15:30:00,53.05,53.16,52.86,53.16,797100.0,47.4305,47.5289,47.2607,47.5289,797100.0
2014-12-08 09:30:00,53.07,53.09,52.53,52.87,398200.0,47.4484,47.4663,46.9656,47.2696,398200.0
2014-12-08 10:00:00,52.88,52.9,52.73,52.78,276700.0,47.2785,47.2964,47.1444,47.1891,276700.0
2014-12-08 10:30:00,52.77,52.8,52.61,52.61,401800.0,47.1802,47.207,47.0371,47.0371,401800.0
2014-12-08 11:00:00,52.62,52.76,52.54,52.55,362100.0,47.0461,47.1713,46.9746,46.9835,362100.0
2014-12-08 11:30:00,52.56,52.71,52.56,52.7,241900.0,46.9924,47.1266,46.9924,47.1176,241900.0
2014-12-08 12:00:00,52.7,52.7,52.44,52.54,195500.0,47.1176,47.1176,46.8852,46.9746,195500.0
2014-12-08 12:30:00,52.53,52.61,52.43,52.46,131300.0,46.9656,47.0371,46.8762,46.903,131300.0
2014-12-08 13:00:00,52.46,52.57,52.41,52.46,163400.0,46.903,47.0014,46.8583,46.903,163400.0
2014-12-08 13:30:00,52.45,52.46,52.28,52.3,181300.0,46.8941,46.903,46.7421,46.76,181300.0
2014-12-08 14:00:00,52.29,52.33,52.09,52.32,168800.0,46.751,46.7868,46.5722,46.7779,168800.0
2014-12-08 14:30:00,52.33,52.55,52.31,52.47,110900.0,46.7868,46.9835,46.7689,46.912,110900.0
2014-12-08 15:00:00,52.46,52.57,52.4,52.49,315700.0,46.903,47.0014,46.8494,46.9299,315700.0
2014-12-08 15:30:00,52.5,52.55,52.4,52.54,393500.0,46.9388,46.9835,46.8494,46.9746,393500.0
2014-12-09 09:30:00,52.11,52.2,51.84,51.98,424700.0,46.5901,46.6706,46.3487,46.4739,424700.0
2014-12-09 10:00:00,51.99,52.01,51.92,51.97,333600.0,46.4828,46.5007,46.4202,46.4649,333600.0
2014-12-09 10:30:00,51.96,52.21,51.89,52.2,388900.0,46.456,46.6795,46.3934,46.6706,388900.0
2014-12-09 11:00:00,52.2,52.26,52.13,52.19,447400.0,46.6706,46.7242,46.608,46.6616,447400.0
2014-12-09 11:30:00,52.18,52.39,52.18,52.27,123100.0,46.6527,46.8404,46.6527,46.7332,123100.0
2014-12-09 12:00:00,52.26,52.26,52.07,52.19,105800.0,46.7242,46.7242,46.5543,46.6616,105800.0
2014-12-09 12:30:00,52.19,52.53,52.18,52.43,318200.0,46.6616,46.9656,46.6527,46.8762,318200.0
2014-12-09 13:00:00,52.43,52.65,52.36,52.58,340800.0,46.8762,47.0729,46.8136,47.0103,340800.0
2014-12-09 13:30:00,52.58,52.7,52.57,52.64,235900.0,47.0103,47.1176,47.0014,47.064,235900.0
2014-12-09 14:00:00,52.64,52.67,52.44,52.5,386700.0,47.064,47.0908,46.8852,46.9388,386700.0
2014-12-09 14:30:00,52.5,52.51,52.34,52.39,143500.0,46.9388,46.9477,46.7957,46.8404,143500.0
2014-12-09 15:00:00,52.39,52.5,52.38,52.46,209800.0,46.8404,46.9388,46.8315,46.903,209800.0
2014-12-09 15:30:00,52.45,52.65,52.4,52.59,547600.0,46.8941,47.0729,46.8494,47.0193,547600.0
2014-12-10 09:30:00,52.65,52.65,52.1,52.28,413300.0,47.0729,47.0729,46.5812,46.7421,413300.0
2014-12-10 10:00:00,52.27,52.39,52.12,52.21,217200.0,46.7332,46.8404,46.5991,46.6795,217200.0
2014-12-10 10:30:00,52.22,52.26,51.98,52.22,162900.0,46.6885,46.7242,46.4739,46.6885,162900.0
2014-12-10 11:00:00,52.22,52.3,52.1,52.1,144100.0,46.6885,46.76,46.5812,46.5812,144100.0
2014-12-10 11:30:00,52.09,52.12,52.02,52.08,102500.0,46.5722,46.5991,46.5096,46.5633,102500.0
2014-12-10 12:00:00,52.08,52.08,51.93,51.93,105500.0,46.5633,46.5633,46.4292,46.4292,105500.0
2014-12-10 12:30:00,51.95,51.97,51.9,51.93,109900.0,46.4471,46.4649,46.4024,46.4292,109900.0
2014-12-10 13:00:00,51.93,52.01,51.9,51.92,102800.0,46.4292,46.5007,46.4024,46.4202,102800.0
2014-12-10 13:30:00,51.92,51.94,51.68,51.68,176700.0,46.4202,46.4381,46.2057,46.2057,176700.0
2014-12-10 14:00:00,51.68,51.76,51.48,51.52,125500.0,46.2057,46.2772,46.0268,46.0626,125500.0
2014-12-10 14:30:00,51.53,51.54,51.33,51.33,135700.0,46.0715,46.0805,45.8927,45.8927,135700.0
2014-12-10 15:00:00,51.33,51.73,51.28,51.67,243600.0,45.8927,46.2504,45.848,46.1967,243600.0
2014-12-10 15:30:00,51.67,51.75,51.21,51.33,950800.0,46.1967,46.2682,45.7854,45.8927,950800.0
2014-12-11 09:30:00,51.85,52.39,51.65,52.29,924000.0,46.3577,46.8404,46.1788,46.751,924000.0
2014-12-11 10:00:00,52.3,52.34,51.95,52.26,455100.0,46.76,46.7957,46.4471,46.7242,455100.0
2014-12-11 10:30:00,52.25,52.35,52.17,52.21,209900.0,46.7153,46.8047,46.6438,46.6795,209900.0
2014-12-11 11:00:00,52.2,52.21,51.95,52.03,229700.0,46.6706,46.6795,46.4471,46.5186,229700.0
2014-12-11 11:30:00,52.03,52.14,51.95,51.96,194000.0,46.5186,46.6169,46.4471,46.456,194000.0
2014-12-11 12:00:00,51.96,52.0,51.9,51.96,115400.0,46.456,46.4918,46.4024,46.456,115400.0
2014-12-11 12:30:00,51.96,52.0,51.86,51.97,171100.0,46.456,46.4918,46.3666,46.4649,171100.0
2014-12-11 13:00:00,51.98,51.99,51.83,51.9,97900.0,46.4739,46.4828,46.3398,46.4024,97900.0
2014-12-11 13:30:00,51.9,52.0,51.83,51.83,145900.0,46.4024,46.4918,46.3398,46.3398,145900.0
2014-12-11 14:00:00,51.83,51.96,51.77,51.79,136100.0,46.3398,46.456,46.2861,46.304,136100.0
2014-12-11 14:30:00,51.77,51.86,51.58,51.59,162100.0,46.2861,46.3666,46.1163,46.1252,162100.0
2014-12-11 15:00:00,51.6,51.87,51.59,51.85,187300.0,46.1341,46.3755,46.1252,46.3577,187300.0
2014-12-11 15:30:00,51.84,51.91,51.41,51.52,479200.0,46.3487,46.4113,45.9643,46.0626,479200.0
2014-12-12 09:30:00,50.63,51.47,50.52,51.47,309100.0,45.2669,46.0179,45.1685,46.0179,309100.0
2014-12-12 10:00:00,51.47,51.52,51.15,51.22,207300.0,46.0179,46.0626,45.7318,45.7944,207300.0
2014-12-12 10:30:00,51.24,51.31,50.85,50.85,134100.0,45.8123,45.8749,45.4636,45.4636,134100.0
2014-12-12 11:00:00,50.87,50.94,50.64,50.64,329100.0,45.4815,45.544,45.2758,45.2758,329100.0
2014-12-12 11:30:00,50.63,51.03,50.63,50.79,170700.0,45.2669,45.6245,45.2669,45.4099,170700.0
2014-12-12 12:00:00,50.82,51.05,50.79,51.05,87400.0,45.4368,45.6424,45.4099,45.6424,87400.0
2014-12-12 12:30:00,51.06,51.11,50.96,51.01,132600.0,45.6513,45.696,45.5619,45.6066,132600.0
2014-12-12 13:00:00,51.01,51.11,50.95,51.06,158600.0,45.6066,45.696,45.553,45.6513,158600.0
2014-12-12 13:30:00,51.07,51.1,50.94,51.05,136400.0,45.6603,45.6871,45.544,45.6424,136400.0
2014-12-12 14:00:00,51.05,51.05,50.82,50.82,103100.0,45.6424,45.6424,45.4368,45.4368,103100.0
2014-12-12 14:30:00,50.83,50.9,50.71,50.89,174100.0,45.4457,45.5083,45.3384,45.4993,174100.0
2014-12-12 15:00:00,50.9,50.94,50.76,50.84,246100.0,45.5083,45.544,45.3831,45.4546,246100.0
2014-12-12 15:30:00,50.83,50.84,50.45,50.48,763400.0,45.4457,45.4546,45.1059,45.1328,763400.0
2014-12-15 09:30:00,50.55,51.0,50.49,50.81,552600.0,45.1954,45.5977,45.1417,45.4278,552600.0
2014-12-15 10:00:00,50.83,50.98,50.65,50.81,201100.0,45.4457,45.5798,45.2848,45.4278,201100.0
2014-12-15 10:30:00,50.8,50.84,50.64,50.74,308100.0,45.4189,45.4546,45.2758,45.3652,308100.0
2014-12-15 11:00:00,50.75,50.77,50.31,50.34,205600.0,45.3742,45.3921,44.9808,45.0076,205600.0
2014-12-15 11:30:00,50.34,50.45,50.17,50.21,208900.0,45.0076,45.1059,44.8556,44.8914,208900.0
2014-12-15 12:00:00,50.24,50.76,50.24,50.65,153100.0,44.9182,45.3831,44.9182,45.2848,153100.0
2014-12-15 12:30:00,50.65,50.81,50.55,50.73,159100.0,45.2848,45.4278,45.1954,45.3563,159100.0
2014-12-15 13:00:00,50.72,50.76,50.51,50.69,147500.0,45.3473,45.3831,45.1596,45.3205,147500.0
2014-12-15 13:30:00,50.67,50.79,50.59,50.67,147200.0,45.3026,45.4099,45.2311,45.3026,147200.0
2014-12-15 14:00:00,50.66,50.77,50.58,50.74,206500.0,45.2937,45.3921,45.2222,45.3652,206500.0
2014-12-15 14:30:00,50.74,50.86,50.56,50.59,204200.0,45.3652,45.4725,45.2043,45.2311,204200.0
2014-12-15 15:00:00,50.59,50.67,50.42,50.43,328400.0,45.2311,45.3026,45.0791,45.0881,328400.0
2014-12-15 15:30:00,50.42,50.66,50.36,50.51,584500.0,45.0791,45.2937,45.0255,45.1596,584500.0
2014-12-16 09:30:00,50.4,51.3,50.19,51.21,685300.0,45.0612,45.8659,44.8735,45.7854,685300.0
2014-12-16 10:00:00,51.2,51.45,51.09,51.33,690300.0,45.7765,46.0,45.6782,45.8927,690300.0
2014-12-16 10:30:00,51.34,51.78,51.28,51.75,638400.0,45.9017,46.2951,45.848,46.2682,638400.0
2014-12-16 11:00:00,51.75,52.41,51.71,52.39,483200.0,46.2682,46.8583,46.2325,46.8404,483200.0
2014-12-16 11:30:00,52.4,52.62,52.25,52.29,446200.0,46.8494,47.0461,46.7153,46.751,446200.0
2014-12-16 12:00:00,52.29,52.29,52.08,52.16,256200.0,46.751,46.751,46.5633,46.6348,256200.0
2014-12-16 12:30:00,52.16,52.21,51.89,51.89,165600.0,46.6348,46.6795,46.3934,46.3934,165600.0
2014-12-16 13:00:00,51.89,51.91,51.47,51.51,219100.0,46.3934,46.4113,46.0179,46.0537,219100.0
2014-12-16 13:30:00,51.5,51.75,51.45,51.7,230700.0,46.0447,46.2682,46.0,46.2235,230700.0
2014-12-16 14:00:00,51.7,51.83,51.62,51.75,248700.0,46.2235,46.3398,46.152,46.2682,248700.0
2014-12-16 14:30:00,51.75,51.82,51.58,51.64,290700.0,46.2682,46.3308,46.1163,46.1699,290700.0
2014-12-16 15:00:00,51.63,51.83,51.47,51.48,481800.0,46.161,46.3398,46.0179,46.0268,481800.0
2014-12-16 15:30:00,51.47,51.61,51.21,51.21,758300.0,46.0179,46.1431,45.7854,45.7854,758300.0
2014-12-17 09:30:00,51.11,51.25,50.79,51.2,505600.0,45.696,45.8212,45.4099,45.7765,505600.0
2014-12-17 10:00:00,51.2,51.24,50.73,50.75,317900.0,45.7765,45.8123,45.3563,45.3742,317900.0
2014-12-17 10:30:00,50.75,50.9,50.64,50.71,188900.0,45.3742,45.5083,45.2758,45.3384,188900.0
2014-12-17 11:00:00,50.71,50.81,50.57,50.75,167500.0,45.3384,45.4278,45.2132,45.3742,167500.0
2014-12-17 11:30:00,50.74,51.04,50.66,51.03,165600.0,45.3652,45.6335,45.2937,45.6245,165600.0
2014-12-17 12:00:00,51.03,51.04,50.76,50.79,173200.0,45.6245,45.6335,45.3831,45.4099,173200.0
2014-12-17 12:30:00,50.79,50.95,50.7,50.89,162800.0,45.4099,45.553,45.3295,45.4993,162800.0
2014-12-17 13:00:00,50.89,50.95,50.82,50.86,127500.0,45.4993,45.553,45.4368,45.4725,127500.0
2014-12-17 13:30:00,50.87,50.95,50.76,50.95,175100.0,45.4815,45.553,45.3831,45.553,175100.0
2014-12-17 14:00:00,50.97,51.27,50.92,50.98,626500.0,45.5709,45.8391,45.5262,45.5798,626500.0
2014-12-17 14:30:00,50.99,51.06,50.74,50.85,299400.0,45.5887,45.6513,45.3652,45.4636,299400.0
2014-12-17 15:00:00,50.85,51.06,50.67,50.99,565000.0,45.4636,45.6513,45.3026,45.5887,565000.0
2014-12-17 15:30:00,50.99,51.1,50.91,51.0,1033700.0,45.5887,45.6871,45.5172,45.5977,1033700.0
2014-12-18 09:30:00,52.05,52.68,51.68,52.68,583100.0,46.5365,47.0997,46.2057,47.0997,583100.0
2014-12-18 10:00:00,52.68,52.89,52.58,52.7,333100.0,47.0997,47.2875,47.0103,47.1176,333100.0
2014-12-18 10:30:00,52.69,52.88,52.5,52.86,400800.0,47.1087,47.2785,46.9388,47.2607,400800.0
2014-12-18 11:00:00,52.85,53.03,52.71,53.0,289100.0,47.2517,47.4127,47.1266,47.3858,289100.0
2014-12-18 11:30:00,53.01,53.06,52.81,53.06,240200.0,47.3948,47.4395,47.216,47.4395,240200.0
2014-12-18 12:00:00,53.05,53.19,52.91,52.91,242000.0,47.4305,47.5557,47.3054,47.3054,242000.0
2014-12-18 12:30:00,52.92,53.22,52.89,53.18,169900.0,47.3143,47.5825,47.2875,47.5468,169900.0
2014-12-18 13:00:00,53.18,53.21,53.09,53.1,266300.0,47.5468,47.5736,47.4663,47.4752,266300.0
2014-12-18 13:30:00,53.1,53.21,53.05,53.2,247900.0,47.4752,47.5736,47.4305,47.5646,247900.0
2014-12-18 14:00:00,53.19,53.27,53.13,53.19,150000.0,47.5557,47.6272,47.5021,47.5557,150000.0
2014-12-18 14:30:00,53.19,53.26,52.97,53.05,224400.0,47.5557,47.6183,47.359,47.4305,224400.0
2014-12-18 15:00:00,53.06,53.25,53.05,53.14,329400.0,47.4395,47.6094,47.4305,47.511,329400.0
2014-12-18 15:30:00,53.13,53.44,53.13,53.44,752700.0,47.5021,47.7792,47.5021,47.7792,752700.0
2014-12-19 09:30:00,53.4,54.43,53.39,54.42,1801200.0,47.7435,48.6644,47.7345,48.6554,1801200.0
2014-12-19 10:00:00,54.41,54.44,53.93,53.99,280200.0,48.6465,48.6733,48.2173,48.271,280200.0
2014-12-19 10:30:00,53.99,53.99,53.69,53.92,173600.0,48.271,48.271,48.0027,48.2084,173600.0
2014-12-19 11:00:00,53.92,54.05,53.88,54.02,159100.0,48.2084,48.3246,48.1726,48.2978,159100.0
2014-12-19 11:30:00,54.03,54.04,53.9,53.97,119300.0,48.3067,48.3157,48.1905,48.2531,119300.0
2014-12-19 12:00:00,53.96,53.97,53.64,53.69,125200.0,48.2441,48.2531,47.958,48.0027,125200.0
2014-12-19 12:30:00,53.68,53.72,53.64,53.66,94900.0,47.9938,48.0296,47.958,47.9759,94900.0
2014-12-19 13:00:00,53.65,53.7,53.61,53.62,213600.0,47.967,48.0117,47.9312,47.9402,213600.0
2014-12-19 13:30:00,53.62,53.65,53.45,53.52,174500.0,47.9402,47.967,47.7882,47.8508,174500.0
2014-12-19 14:00:00,53.52,53.56,53.47,53.52,130500.0,47.8508,47.8865,47.806,47.8508,130500.0
2014-12-19 14:30:00,53.51,53.91,53.51,53.9,240400.0,47.8418,48.1994,47.8418,48.1905,240400.0
2014-12-19 15:00:00,53.91,53.97,53.83,53.9,326400.0,48.1994,48.2531,48.1279,48.1905,326400.0
2014-12-19 15:30:00,53.9,53.92,53.23,53.53,1631000.0,48.1905,48.2084,47.5915,47.8597,1631000.0
2014-12-22 09:30:00,53.64,54.15,53.52,53.7,178900.0,47.958,48.414,47.8508,48.0117,178900.0
2014-12-22 10:00:00,53.72,53.79,53.65,53.7,201400.0,48.0296,48.0922,47.967,48.0117,201400.0
2014-12-22 10:30:00,53.7,53.77,53.6,53.65,90500.0,48.0117,48.0743,47.9223,47.967,90500.0
2014-12-22 11:00:00,53.64,53.93,53.61,53.88,199100.0,47.958,48.2173,47.9312,48.1726,199100.0
2014-12-22 11:30:00,53.89,53.89,53.64,53.69,91600.0,48.1816,48.1816,47.958,48.0027,91600.0
2014-12-22 12:00:00,53.69,53.81,53.66,53.67,70900.0,48.0027,48.11,47.9759,47.9849,70900.0
2014-12-22 12:30:00,53.66,53.74,53.66,53.71,82600.0,47.9759,48.0474,47.9759,48.0206,82600.0
2014-12-22 13:00:00,53.7,53.75,53.67,53.68,73300.0,48.0117,48.0564,47.9849,47.9938,73300.0
2014-12-22 13:30:00,53.68,53.87,53.66,53.87,136000.0,47.9938,48.1637,47.9759,48.1637,136000.0
2014-12-22 14:00:00,53.87,53.9,53.8,53.83,103000.0,48.1637,48.1905,48.1011,48.1279,103000.0
2014-12-22 14:30:00,53.82,53.99,53.82,53.99,135800.0,48.119,48.271,48.119,48.271,135800.0
2014-12-22 15:00:00,53.99,54.26,53.99,54.23,254500.0,48.271,48.5124,48.271,48.4855,254500.0
2014-12-22 15:30:00,54.23,54.33,54.15,54.32,532600.0,48.4855,48.575,48.414,48.566,532600.0
2014-12-23 09:30:00,54.82,54.89,54.4,54.4,311900.0,49.013,49.0756,48.6375,48.6375,311900.0
2014-12-23 10:00:00,54.42,54.78,54.4,54.48,265600.0,48.6554,48.9773,48.6375,48.7091,265600.0
2014-12-23 10:30:00,54.48,54.58,54.39,54.55,109100.0,48.7091,48.7985,48.6286,48.7716,109100.0
2014-12-23 11:00:00,54.56,54.72,54.5,54.7,118300.0,48.7806,48.9236,48.7269,48.9058,118300.0
2014-12-23 11:30:00,54.68,54.74,54.62,54.68,93200.0,48.8879,48.9415,48.8342,48.8879,93200.0
2014-12-23 12:00:00,54.68,54.84,54.67,54.73,128400.0,48.8879,49.0309,48.8789,48.9326,128400.0
2014-12-23 12:30:00,54.73,54.84,54.7,54.8,97200.0,48.9326,49.0309,48.9058,48.9952,97200.0
2014-12-23 13:00:00,54.79,54.8,54.7,54.73,62300.0,48.9862,48.9952,48.9058,48.9326,62300.0
2014-12-23 13:30:00,54.73,54.74,54.6,54.6,66500.0,48.9326,48.9415,48.8163,48.8163,66500.0
2014-12-23 14:00:00,54.61,54.63,54.53,54.61,63400.0,48.8253,48.8432,48.7538,48.8253,63400.0
2014-12-23 14:30:00,54.6,54.61,54.4,54.41,127400.0,48.8163,48.8253,48.6375,48.6465,127400.0
2014-12-23 15:00:00,54.41,54.43,54.31,54.34,106400.0,48.6465,48.6644,48.5571,48.5839,106400.0
2014-12-23 15:30:00,54.34,54.36,54.2,54.22,383400.0,48.5839,48.6018,48.4587,48.4766,383400.0
2014-12-24 09:30:00,54.25,54.55,54.14,54.33,319600.0,48.5034,48.7716,48.4051,48.575,319600.0
2014-12-24 10:00:00,54.35,54.43,54.27,54.36,89300.0,48.5928,48.6644,48.5213,48.6018,89300.0
2014-12-24 10:30:00,54.35,54.43,54.27,54.32,49300.0,48.5928,48.6644,48.5213,48.566,49300.0
2014-12-24 11:00:00,54.32,54.33,54.14,54.2,43500.0,48.566,48.575,48.4051,48.4587,43500.0
2014-12-24 11:30:00,54.2,54.24,54.01,54.12,78900.0,48.4587,48.4945,48.2888,48.3872,78900.0
2014-12-24 12:00:00,54.11,54.35,54.11,54.34,62800.0,48.3783,48.5928,48.3783,48.5839,62800.0
2014-12-24 12:30:00,54.35,54.42,54.23,54.26,145800.0,48.5928,48.6554,48.4855,48.5124,145800.0
2014-12-26 09:30:00,54.31,54.4,54.07,54.23,155500.0,48.5571,48.6375,48.3425,48.4855,155500.0
2014-12-26 10:00:00,54.23,54.24,53.8,53.96,73800.0,48.4855,48.4945,48.1011,48.2441,73800.0
2014-12-26 10:30:00,53.95,53.98,53.82,53.84,66000.0,48.2352,48.262,48.119,48.1369,66000.0
2014-12-26 11:00:00,53.84,53.96,53.81,53.83,48400.0,48.1369,48.2441,48.11,48.1279,48400.0
2014-12-26 11:30:00,53.83,53.86,53.74,53.75,44000.0,48.1279,48.1547,48.0474,48.0564,44000.0
2014-12-26 12:00:00,53.75,53.92,53.72,53.89,51600.0,48.0564,48.2084,48.0296,48.1816,51600.0
2014-12-26 12:30:00,53.89,53.94,53.83,53.92,48500.0,48.1816,48.2263,48.1279,48.2084,48500.0
2014-12-26 13:00:00,53.92,53.97,53.84,53.89,73900.0,48.2084,48.2531,48.1369,48.1816,73900.0
2014-12-26 13:30:00,53.89,53.99,53.89,53.89,60100.0,48.1816,48.271,48.1816,48.1816,60100.0
2014-12-26 14:00:00,53.9,53.98,53.87,53.94,72100.0,48.1905,48.262,48.1637,48.2263,72100.0
2014-12-26 14:30:00,53.94,53.96,53.86,53.87,73600.0,48.2263,48.2441,48.1547,48.1637,73600.0
2014-12-26 15:00:00,53.87,53.89,53.81,53.84,58400.0,48.1637,48.1816,48.11,48.1369,58400.0
2014-12-26 15:30:00,53.84,53.91,53.79,53.85,205600.0,48.1369,48.1994,48.0922,48.1458,205600.0
2014-12-29 09:30:00,53.69,54.14,53.63,53.96,294700.0,48.0027,48.4051,47.9491,48.2441,294700.0
2014-12-29 10:00:00,53.99,54.01,53.8,53.9,132100.0,48.271,48.2888,48.1011,48.1905,132100.0
2014-12-29 10:30:00,53.9,53.92,53.73,53.78,371700.0,48.1905,48.2084,48.0385,48.0832,371700.0
2014-12-29 11:00:00,53.78,53.88,53.74,53.79,61500.0,48.0832,48.1726,48.0474,48.0922,61500.0
2014-12-29 11:30:00,53.8,53.84,53.77,53.78,63900.0,48.1011,48.1369,48.0743,48.0832,63900.0
2014-12-29 12:00:00,53.77,53.78,53.68,53.74,56600.0,48.0743,48.0832,47.9938,48.0474,56600.0
2014-12-29 12:30:00,53.74,53.77,53.69,53.74,68800.0,48.0474,48.0743,48.0027,48.0474,68800.0
2014-12-29 13:00:00,53.75,53.94,53.72,53.9,88000.0,48.0564,48.2263,48.0296,48.1905,88000.0
2014-12-29 13:30:00,53.89,53.97,53.86,53.97,62500.0,48.1816,48.2531,48.1547,48.2531,62500.0
2014-12-29 14:00:00,53.97,54.0,53.88,53.89,74100.0,48.2531,48.2799,48.1726,48.1816,74100.0
2014-12-29 14:30:00,53.88,53.9,53.79,53.8,81600.0,48.1726,48.1905,48.0922,48.1011,81600.0
2014-12-29 15:00:00,53.79,53.91,53.75,53.86,89900.0,48.0922,48.1994,48.0564,48.1547,89900.0
2014-12-29 15:30:00,53.86,54.02,53.85,53.93,295600.0,48.1547,48.2978,48.1458,48.2173,295600.0
2014-12-30 09:30:00,53.61,53.91,53.32,53.48,275800.0,47.9312,48.1994,47.6719,47.815,275800.0
2014-12-30 10:00:00,53.46,53.52,53.26,53.27,244000.0,47.7971,47.8508,47.6183,47.6272,244000.0
2014-12-30 10:30:00,53.28,53.35,53.19,53.3,170600.0,47.6362,47.6988,47.5557,47.6541,170600.0
2014-12-30 11:00:00,53.3,53.4,53.22,53.37,138500.0,47.6541,47.7435,47.5825,47.7166,138500.0
2014-12-30 11:30:00,53.36,53.37,53.24,53.26,132200.0,47.7077,47.7166,47.6004,47.6183,132200.0
2014-12-30 12:00:00,53.27,53.3,53.08,53.1,199100.0,47.6272,47.6541,47.4574,47.4752,199100.0
2014-12-30 12:30:00,53.1,53.18,53.07,53.09,193300.0,47.4752,47.5468,47.4484,47.4663,193300.0
2014-12-30 13:00:00,53.09,53.14,52.99,53.01,127600.0,47.4663,47.511,47.3769,47.3948,127600.0
2014-12-30 13:30:00,53.01,53.04,52.92,52.92,121500.0,47.3948,47.4216,47.3143,47.3143,121500.0
2014-12-30 14:00:00,52.92,53.01,52.92,52.95,114500.0,47.3143,47.3948,47.3143,47.3411,114500.0
2014-12-30 14:30:00,52.95,53.07,52.94,53.05,219900.0,47.3411,47.4484,47.3322,47.4305,219900.0
2014-12-30 15:00:00,53.05,53.23,53.01,53.22,205200.0,47.4305,47.5915,47.3948,47.5825,205200.0
2014-12-30 15:30:00,53.22,53.3,53.12,53.16,719000.0,47.5825,47.6541,47.4931,47.5289,719000.0
2014-12-31 09:30:00,53.52,53.8,53.43,53.62,206000.0,47.8508,48.1011,47.7703,47.9402,206000.0
2014-12-31 10:00:00,53.61,53.68,53.44,53.47,156500.0,47.9312,47.9938,47.7792,47.806,156500.0
2014-12-31 10:30:00,53.47,53.6,53.39,53.53,94100.0,47.806,47.9223,47.7345,47.8597,94100.0
2014-12-31 11:00:00,53.54,53.63,53.42,53.51,169400.0,47.8686,47.9491,47.7613,47.8418,169400.0
2014-12-31 11:30:00,53.52,53.62,53.5,53.59,70400.0,47.8508,47.9402,47.8329,47.9133,70400.0
2014-12-31 12:00:00,53.59,53.59,53.25,53.3,95100.0,47.9133,47.9133,47.6094,47.6541,95100.0
2014-12-31 12:30:00,53.31,53.35,53.17,53.18,75700.0,47.663,47.6988,47.5378,47.5468,75700.0
2014-12-31 13:00:00,53.18,53.3,53.14,53.27,71000.0,47.5468,47.6541,47.511,47.6272,71000.0
2014-12-31 13:30:00,53.28,53.3,53.1,53.18,55200.0,47.6362,47.6541,47.4752,47.5468,55200.0
2014-12-31 14:00:00,53.18,53.22,52.96,53.06,79500.0,47.5468,47.5825,47.3501,47.4395,79500.0
2014-12-31 14:30:00,53.06,53.1,52.86,52.92,83100.0,47.4395,47.4752,47.2607,47.3143,83100.0
2014-12-31 15:00:00,52.92,53.1,52.86,53.01,146200.0,47.3143,47.4752,47.2607,47.3948,146200.0
2014-12-31 15:30:00,53.02,53.08,52.62,52.65,418900.0,47.4037,47.4574,47.0461,47.0729,418900.0
2015-01-02 09:30:00,52.89,53.77,52.71,53.15,183500.0,47.2875,48.0743,47.1266,47.5199,183500.0
2015-01-02 10:00:00,53.12,53.16,52.96,53.04,143700.0,47.4931,47.5289,47.3501,47.4216,143700.0
2015-01-02 10:30:00,53.04,53.07,52.44,52.47,241400.0,47.4216,47.4484,46.8852,46.912,241400.0
2015-01-02 11:00:00,52.46,52.46,52.0,52.36,322800.0,46.903,46.903,46.4918,46.8136,322800.0
2015-01-02 11:30:00,52.38,52.39,52.15,52.26,107400.0,46.8315,46.8404,46.6259,46.7242,107400.0
2015-01-02 12:00:00,52.25,52.46,52.24,52.36,59100.0,46.7153,46.903,46.7063,46.8136,59100.0
2015-01-02 12:30:00,52.36,52.43,52.28,52.29,53300.0,46.8136,46.8762,46.7421,46.751,53300.0
2015-01-02 13:00:00,52.3,52.31,52.13,52.14,62800.0,46.76,46.7689,46.608,46.6169,62800.0
2015-01-02 13:30:00,52.14,52.33,52.08,52.27,71900.0,46.6169,46.7868,46.5633,46.7332,71900.0
2015-01-02 14:00:00,52.28,52.5,52.28,52.45,98500.0,46.7421,46.9388,46.7421,46.8941,98500.0
2015-01-02 14:30:00,52.45,52.62,52.42,52.5,131600.0,46.8941,47.0461,46.8673,46.9388,131600.0
2015-01-02 15:00:00,52.5,52.58,52.41,52.57,151500.0,46.9388,47.0103,46.8583,47.0014,151500.0
2015-01-02 15:30:00,52.57,52.79,52.54,52.66,303500.0,47.0014,47.1981,46.9746,47.0818,303500.0
2015-01-05 09:30:00,53.84,53.97,52.72,52.78,437700.0,48.1369,48.2531,47.1355,47.1891,437700.0
2015-01-05 10:00:00,52.77,52.86,52.55,52.69,188500.0,47.1802,47.2607,46.9835,47.1087,188500.0
2015-01-05 10:30:00,52.68,52.85,52.54,52.78,197900.0,47.0997,47.2517,46.9746,47.1891,197900.0
2015-01-05 11:00:00,52.78,52.82,52.68,52.72,168600.0,47.1891,47.2249,47.0997,47.1355,168600.0
2015-01-05 11:30:00,52.72,52.99,52.69,52.88,177400.0,47.1355,47.3769,47.1087,47.2785,177400.0
2015-01-05 12:00:00,52.88,52.91,52.55,52.57,91000.0,47.2785,47.3054,46.9835,47.0014,91000.0
2015-01-05 12:30:00,52.55,52.72,52.5,52.53,118700.0,46.9835,47.1355,46.9388,46.9656,118700.0
2015-01-05 13:00:00,52.54,52.59,52.33,52.37,68600.0,46.9746,47.0193,46.7868,46.8226,68600.0
2015-01-05 13:30:00,52.38,52.46,52.32,52.39,81200.0,46.8315,46.903,46.7779,46.8404,81200.0
2015-01-05 14:00:00,52.4,52.4,52.21,52.24,124300.0,46.8494,46.8494,46.6795,46.7063,124300.0
2015-01-05 14:30:00,52.23,52.31,52.07,52.16,216900.0,46.6974,46.7689,46.5543,46.6348,216900.0
2015-01-05 15:00:00,52.15,52.43,52.14,52.41,196800.0,46.6259,46.8762,46.6169,46.8583,196800.0
2015-01-05 15:30:00,52.4,52.51,52.24,52.34,466900.0,46.8494,46.9477,46.7063,46.7957,466900.0
2015-01-06 09:30:00,52.27,52.32,51.81,51.95,361300.0,46.7332,46.7779,46.3219,46.4471,361300.0
2015-01-06 10:00:00,51.95,52.03,51.72,51.92,255800.0,46.4471,46.5186,46.2414,46.4202,255800.0
2015-01-06 10:30:00,51.92,51.93,51.63,51.65,186000.0,46.4202,46.4292,46.161,46.1788,186000.0
2015-01-06 11:00:00,51.66,51.67,51.43,51.44,179500.0,46.1878,46.1967,45.9821,45.9911,179500.0
2015-01-06 11:30:00,51.46,51.46,51.29,51.31,121800.0,46.009,46.009,45.857,45.8749,121800.0
2015-01-06 12:00:00,51.31,51.32,50.91,51.01,197800.0,45.8749,45.8838,45.5172,45.6066,197800.0
2015-01-06 12:30:00,51.01,51.18,50.96,51.05,204000.0,45.6066,45.7586,45.5619,45.6424,204000.0
2015-01-06 13:00:00,51.05,51.05,50.71,50.89,242600.0,45.6424,45.6424,45.3384,45.4993,242600.0
2015-01-06 13:30:00,50.89,51.08,50.82,51.08,148600.0,45.4993,45.6692,45.4368,45.6692,148600.0
2015-01-06 14:00:00,51.07,51.31,50.93,51.31,272100.0,45.6603,45.8749,45.5351,45.8749,272100.0
2015-01-06 14:30:00,51.32,51.48,51.26,51.32,256600.0,45.8838,46.0268,45.8301,45.8838,256600.0
2015-01-06 15:00:00,51.35,51.41,51.14,51.36,322800.0,45.9106,45.9643,45.7229,45.9196,322800.0
2015-01-06 15:30:00,51.36,51.36,50.94,50.96,692900.0,45.9196,45.9196,45.544,45.5619,692900.0
2015-01-07 09:30:00,51.21,51.85,51.21,51.81,447500.0,45.7854,46.3577,45.7854,46.3219,447500.0
2015-01-07 10:00:00,51.81,51.98,51.77,51.96,291500.0,46.3219,46.4739,46.2861,46.456,291500.0
2015-01-07 10:30:00,51.95,52.21,51.84,52.13,198900.0,46.4471,46.6795,46.3487,46.608,198900.0
2015-01-07 11:00:00,52.13,52.14,51.79,51.97,227500.0,46.608,46.6169,46.304,46.4649,227500.0
2015-01-07 11:30:00,51.97,52.26,51.97,52.25,157300.0,46.4649,46.7242,46.4649,46.7153,157300.0
2015-01-07 12:00:00,52.24,52.31,52.12,52.22,153200.0,46.7063,46.7689,46.5991,46.6885,153200.0
2015-01-07 12:30:00,52.23,52.39,52.23,52.37,233000.0,46.6974,46.8404,46.6974,46.8226,233000.0
2015-01-07 13:00:00,52.38,52.47,52.29,52.37,193800.0,46.8315,46.912,46.751,46.8226,193800.0
2015-01-07 13:30:00,52.37,52.69,52.37,52.62,172600.0,46.8226,47.1087,46.8226,47.0461,172600.0
2015-01-07 14:00:00,52.63,52.67,52.47,52.52,209000.0,47.055,47.0908,46.912,46.9567,209000.0
2015-01-07 14:30:00,52.52,52.63,52.36,52.44,254600.0,46.9567,47.055,46.8136,46.8852,254600.0
2015-01-07 15:00:00,52.45,52.58,52.35,52.57,371200.0,46.8941,47.0103,46.8047,47.0014,371200.0
2015-01-07 15:30:00,52.57,52.68,52.48,52.64,762400.0,47.0014,47.0997,46.9209,47.064,762400.0
2015-01-08 09:30:00,52.84,53.64,52.6,53.64,455900.0,47.2428,47.958,47.0282,47.958,455900.0
2015-01-08 10:00:00,53.64,53.79,53.38,53.71,464700.0,47.958,48.0922,47.7256,48.0206,464700.0
2015-01-08 10:30:00,53.7,53.93,53.64,53.7,346800.0,48.0117,48.2173,47.958,48.0117,346800.0
2015-01-08 11:00:00,53.72,53.77,53.62,53.7,256900.0,48.0296,48.0743,47.9402,48.0117,256900.0
2015-01-08 11:30:00,53.7,53.98,53.69,53.97,303400.0,48.0117,48.262,48.0027,48.2531,303400.0
2015-01-08 12:00:00,53.96,54.0,53.78,53.96,129000.0,48.2441,48.2799,48.0832,48.2441,129000.0
2015-01-08 12:30:00,53.97,53.99,53.8,53.9,106300.0,48.2531,48.271,48.1011,48.1905,106300.0
2015-01-08 13:00:00,53.91,54.11,53.84,54.01,176100.0,48.1994,48.3783,48.1369,48.2888,176100.0
2015-01-08 13:30:00,54.02,54.06,53.74,53.78,118600.0,48.2978,48.3336,48.0474,48.0832,118600.0
2015-01-08 14:00:00,53.78,53.96,53.77,53.95,158800.0,48.0832,48.2441,48.0743,48.2352,158800.0
2015-01-08 14:30:00,53.95,53.95,53.78,53.81,406800.0,48.2352,48.2352,48.0832,48.11,406800.0
2015-01-08 15:00:00,53.82,53.89,53.78,53.83,379900.0,48.119,48.1816,48.0832,48.1279,379900.0
2015-01-08 15:30:00,53.83,53.88,53.75,53.86,850900.0,48.1279,48.1726,48.0564,48.1547,850900.0
2015-01-09 09:30:00,54.55,54.65,53.97,54.15,691900.0,48.7716,48.8611,48.2531,48.414,691900.0
2015-01-09 10:00:00,54.14,54.3,54.01,54.07,274200.0,48.4051,48.5481,48.2888,48.3425,274200.0
2015-01-09 10:30:00,54.07,54.07,53.71,53.91,263000.0,48.3425,48.3425,48.0206,48.1994,263000.0
2015-01-09 11:00:00,53.91,53.92,53.54,53.72,230200.0,48.1994,48.2084,47.8686,48.0296,230200.0
2015-01-09 11:30:00,53.72,54.14,53.64,54.12,225200.0,48.0296,48.4051,47.958,48.3872,225200.0
2015-01-09 12:00:00,54.11,54.57,54.07,54.23,222600.0,48.3783,48.7895,48.3425,48.4855,222600.0
2015-01-09 12:30:00,54.23,54.28,54.12,54.16,163700.0,48.4855,48.5302,48.3872,48.423,163700.0
2015-01-09 13:00:00,54.16,54.27,54.03,54.08,84800.0,48.423,48.5213,48.3067,48.3514,84800.0
2015-01-09 13:30:00,54.08,54.24,54.03,54.11,131500.0,48.3514,48.4945,48.3067,48.3783,131500.0
2015-01-09 14:00:00,54.1,54.16,53.96,53.97,137800.0,48.3693,48.423,48.2441,48.2531,137800.0
2015-01-09 14:30:00,53.97,54.16,53.88,54.16,226500.0,48.2531,48.423,48.1726,48.423,226500.0
2015-01-09 15:00:00,54.14,54.33,54.09,54.13,255900.0,48.4051,48.575,48.3604,48.3961,255900.0
2015-01-09 15:30:00,54.13,54.24,54.04,54.12,770100.0,48.3961,48.4945,48.3157,48.3872,770100.0
2015-01-12 09:30:00,54.03,54.8,53.84,53.89,677700.0,48.3067,48.9952,48.1369,48.1816,677700.0
2015-01-12 10:00:00,53.89,54.66,53.82,54.23,538400.0,48.1816,48.87,48.119,48.4855,538400.0
2015-01-12 10:30:00,54.23,54.42,54.07,54.42,245800.0,48.4855,48.6554,48.3425,48.6554,245800.0
2015-01-12 11:00:00,54.42,54.52,54.1,54.29,204300.0,48.6554,48.7448,48.3693,48.5392,204300.0
2015-01-12 11:30:00,54.29,54.32,54.04,54.17,144000.0,48.5392,48.566,48.3157,48.4319,144000.0
2015-01-12 12:00:00,54.16,54.32,54.11,54.14,112800.0,48.423,48.566,48.3783,48.4051,112800.0
2015-01-12 12:30:00,54.15,54.2,54.08,54.12,137200.0,48.414,48.4587,48.3514,48.3872,137200.0
2015-01-12 13:00:00,54.12,54.27,54.05,54.05,146500.0,48.3872,48.5213,48.3246,48.3246,146500.0
2015-01-12 13:30:00,54.05,54.1,53.99,54.04,109300.0,48.3246,48.3693,48.271,48.3157,109300.0
2015-01-12 14:00:00,54.05,54.06,53.93,53.96,457300.0,48.3246,48.3336,48.2173,48.2441,457300.0
2015-01-12 14:30:00,53.96,54.03,53.84,53.96,535900.0,48.2441,48.3067,48.1369,48.2441,535900.0
2015-01-12 15:00:00,53.96,54.1,53.87,53.97,685400.0,48.2441,48.3693,48.1637,48.2531,685400.0
2015-01-12 15:30:00,53.98,54.25,53.81,54.16,1342000.0,48.262,48.5034,48.11,48.423,1342000.0
2015-01-13 09:30:00,54.79,55.68,54.65,55.61,396900.0,48.9862,49.7819,48.8611,49.7194,396900.0
2015-01-13 10:00:00,55.61,55.68,55.32,55.34,238700.0,49.7194,49.7819,49.4601,49.478,238700.0
2015-01-13 10:30:00,55.35,55.4,55.2,55.2,295400.0,49.4869,49.5316,49.3528,49.3528,295400.0
2015-01-13 11:00:00,55.21,55.33,55.07,55.18,182700.0,49.3617,49.469,49.2366,49.3349,182700.0
2015-01-13 11:30:00,55.2,55.28,55.13,55.15,168900.0,49.3528,49.4243,49.2902,49.3081,168900.0
2015-01-13 12:00:00,55.15,55.18,54.82,54.92,122600.0,49.3081,49.3349,49.013,49.1025,122600.0
2015-01-13 12:30:00,54.91,54.91,54.71,54.86,89000.0,49.0935,49.0935,48.9147,49.0488,89000.0
2015-01-13 13:00:00,54.88,54.92,54.59,54.64,117500.0,49.0667,49.1025,48.8074,48.8521,117500.0
2015-01-13 13:30:00,54.63,54.64,54.1,54.17,242000.0,48.8432,48.8521,48.3693,48.4319,242000.0
2015-01-13 14:00:00,54.16,54.16,53.75,53.99,194600.0,48.423,48.423,48.0564,48.271,194600.0
2015-01-13 14:30:00,53.99,54.08,53.77,53.77,206200.0,48.271,48.3514,48.0743,48.0743,206200.0
2015-01-13 15:00:00,53.78,54.1,53.7,53.9,204600.0,48.0832,48.3693,48.0117,48.1905,204600.0
2015-01-13 15:30:00,53.9,54.3,53.9,54.16,528700.0,48.1905,48.5481,48.1905,48.423,528700.0
2015-01-14 09:30:00,53.88,53.94,53.43,53.88,287900.0,48.1726,48.2263,47.7703,48.1726,287900.0
2015-01-14 10:00:00,53.88,54.26,53.88,53.98,123400.0,48.1726,48.5124,48.1726,48.262,123400.0
2015-01-14 10:30:00,53.94,53.95,53.74,53.89,141100.0,48.2263,48.2352,48.0474,48.1816,141100.0
2015-01-14 11:00:00,53.89,53.9,53.46,53.52,206500.0,48.1816,48.1905,47.7971,47.8508,206500.0
2015-01-14 11:30:00,53.51,53.73,53.43,53.43,116900.0,47.8418,48.0385,47.7703,47.7703,116900.0
2015-01-14 12:00:00,53.43,53.68,53.43,53.53,164700.0,47.7703,47.9938,47.7703,47.8597,164700.0
2015-01-14 12:30:00,53.53,53.61,53.48,53.53,159100.0,47.8597,47.9312,47.815,47.8597,159100.0
2015-01-14 13:00:00,53.53,53.6,53.33,53.35,128900.0,47.8597,47.9223,47.6809,47.6988,128900.0
2015-01-14 13:30:00,53.35,53.38,53.14,53.35,209400.0,47.6988,47.7256,47.511,47.6988,209400.0
2015-01-14 14:00:00,53.35,53.85,53.33,53.78,222200.0,47.6988,48.1458,47.6809,48.0832,222200.0
2015-01-14 14:30:00,53.78,53.95,53.76,53.88,280700.0,48.0832,48.2352,48.0653,48.1726,280700.0
2015-01-14 15:00:00,53.88,54.27,53.77,54.17,395000.0,48.1726,48.5213,48.0743,48.4319,395000.0
2015-01-14 15:30:00,54.16,54.4,54.04,54.4,1074700.0,48.423,48.6375,48.3157,48.6375,1074700.0
2015-01-15 09:30:00,54.36,54.67,53.49,53.8,434700.0,48.6018,48.8789,47.8239,48.1011,434700.0
2015-01-15 10:00:00,53.83,54.1,53.58,53.98,376200.0,48.1279,48.3693,47.9044,48.262,376200.0
2015-01-15 10:30:00,53.99,54.22,53.76,53.8,255900.0,48.271,48.4766,48.0653,48.1011,255900.0
2015-01-15 11:00:00,53.8,53.84,53.59,53.68,240300.0,48.1011,48.1369,47.9133,47.9938,240300.0
2015-01-15 11:30:00,53.68,53.82,53.51,53.64,187900.0,47.9938,48.119,47.8418,47.958,187900.0
2015-01-15 12:00:00,53.63,53.79,53.59,53.73,143700.0,47.9491,48.0922,47.9133,48.0385,143700.0
2015-01-15 12:30:00,53.73,53.73,53.43,53.56,196000.0,48.0385,48.0385,47.7703,47.8865,196000.0
2015-01-15 13:00:00,53.54,53.89,53.45,53.82,407200.0,47.8686,48.1816,47.7882,48.119,407200.0
2015-01-15 13:30:00,53.82,53.86,53.59,53.75,205800.0,48.119,48.1547,47.9133,48.0564,205800.0
2015-01-15 14:00:00,53.74,53.95,53.67,53.9,262500.0,48.0474,48.2352,47.9849,48.1905,262500.0
2015-01-15 14:30:00,53.88,54.0,53.78,53.89,259100.0,48.1726,48.2799,48.0832,48.1816,259100.0
2015-01-15 15:00:00,53.89,54.03,53.8,54.03,484400.0,48.1816,48.3067,48.1011,48.3067,484400.0
2015-01-15 15:30:00,54.02,54.09,53.83,53.85,820300.0,48.2978,48.3604,48.1279,48.1458,820300.0
2015-01-16 09:30:00,53.93,54.29,53.62,54.23,498400.0,48.2173,48.5392,47.9402,48.4855,498400.0
2015-01-16 10:00:00,54.23,54.45,53.98,54.37,214200.0,48.4855,48.6822,48.262,48.6107,214200.0
2015-01-16 10:30:00,54.37,54.5,54.11,54.44,347400.0,48.6107,48.7269,48.3783,48.6733,347400.0
2015-01-16 11:00:00,54.42,54.5,54.21,54.24,183000.0,48.6554,48.7269,48.4677,48.4945,183000.0
2015-01-16 11:30:00,54.26,54.54,54.26,54.51,100900.0,48.5124,48.7627,48.5124,48.7359,100900.0
2015-01-16 12:00:00,54.51,54.68,54.44,54.62,97000.0,48.7359,48.8879,48.6733,48.8342,97000.0
2015-01-16 12:30:00,54.62,54.86,54.57,54.77,173100.0,48.8342,49.0488,48.7895,48.9683,173100.0
2015-01-16 13:00:00,54.77,54.79,54.53,54.6,85900.0,48.9683,48.9862,48.7538,48.8163,85900.0
2015-01-16 13:30:00,54.6,54.73,54.56,54.71,75900.0,48.8163,48.9326,48.7806,48.9147,75900.0
2015-01-16 14:00:00,54.72,54.75,54.64,54.72,116500.0,48.9236,48.9505,48.8521,48.9236,116500.0
2015-01-16 14:30:00,54.72,54.86,54.63,54.85,129100.0,48.9236,49.0488,48.8432,49.0399,129100.0
2015-01-16 15:00:00,54.84,54.99,54.84,54.92,345000.0,49.0309,49.165,49.0309,49.1025,345000.0
2015-01-16 15:30:00,54.92,55.12,54.91,55.04,1007000.0,49.1025,49.2813,49.0935,49.2097,1007000.0
2015-01-20 09:30:00,55.25,55.42,54.7,54.85,485100.0,49.3975,49.5495,48.9058,49.0399,485100.0
2015-01-20 10:00:00,54.84,55.05,54.83,54.94,230900.0,49.0309,49.2187,49.022,49.1203,230900.0
2015-01-20 10:30:00,54.94,55.03,54.72,54.96,280900.0,49.1203,49.2008,48.9236,49.1382,280900.0
2015-01-20 11:00:00,54.97,55.2,54.89,55.1,265600.0,49.1472,49.3528,49.0756,49.2634,265600.0
2015-01-20 11:30:00,55.1,55.14,54.91,55.14,284800.0,49.2634,49.2991,49.0935,49.2991,284800.0
2015-01-20 12:00:00,55.14,55.39,55.05,55.29,319900.0,49.2991,49.5227,49.2187,49.4333,319900.0
2015-01-20 12:30:00,55.29,55.48,55.14,55.3,194700.0,49.4333,49.6031,49.2991,49.4422,194700.0
2015-01-20 13:00:00,55.29,55.34,55.08,55.3,177900.0,49.4333,49.478,49.2455,49.4422,177900.0
2015-01-20 13:30:00,55.3,55.38,55.19,55.28,143100.0,49.4422,49.5137,49.3439,49.4243,143100.0
2015-01-20 14:00:00,55.28,55.51,55.23,55.49,277100.0,49.4243,49.63,49.3796,49.6121,277100.0
2015-01-20 14:30:00,55.5,55.72,55.48,55.72,306200.0,49.621,49.8177,49.6031,49.8177,306200.0
2015-01-20 15:00:00,55.73,55.74,55.55,55.69,370500.0,49.8267,49.8356,49.6657,49.7909,370500.0
2015-01-20 15:30:00,55.69,55.74,55.58,55.6,860300.0,49.7909,49.8356,49.6925,49.7104,860300.0
2015-01-21 09:30:00,55.55,55.75,55.11,55.22,627300.0,49.6657,49.8445,49.2723,49.3707,627300.0
2015-01-21 10:00:00,55.24,55.38,54.94,55.07,307900.0,49.3886,49.5137,49.1203,49.2366,307900.0
2015-01-21 10:30:00,55.07,55.45,54.94,55.35,408200.0,49.2366,49.5763,49.1203,49.4869,408200.0
2015-01-21 11:00:00,55.35,55.39,55.1,55.2,189700.0,49.4869,49.5227,49.2634,49.3528,189700.0
2015-01-21 11:30:00,55.2,55.23,55.09,55.1,258700.0,49.3528,49.3796,49.2544,49.2634,258700.0
2015-01-21 12:00:00,55.1,55.18,55.05,55.14,155600.0,49.2634,49.3349,49.2187,49.2991,155600.0
2015-01-21 12:30:00,55.15,55.17,54.87,55.06,143900.0,49.3081,49.326,49.0577,49.2276,143900.0
2015-01-21 13:00:00,55.06,55.08,54.94,55.0,334200.0,49.2276,49.2455,49.1203,49.174,334200.0
2015-01-21 13:30:00,55.0,55.08,54.89,55.01,192000.0,49.174,49.2455,49.0756,49.1829,192000.0
2015-01-21 14:00:00,55.01,55.06,54.85,55.01,185400.0,49.1829,49.2276,49.0399,49.1829,185400.0
2015-01-21 14:30:00,55.01,55.34,54.96,55.33,443000.0,49.1829,49.478,49.1382,49.469,443000.0
2015-01-21 15:00:00,55.32,55.32,55.02,55.22,232100.0,49.4601,49.4601,49.1919,49.3707,232100.0
2015-01-21 15:30:00,55.22,55.36,55.22,55.28,493800.0,49.3707,49.4958,49.3707,49.4243,493800.0
2015-01-22 09:30:00,55.32,55.6,55.05,55.25,682500.0,49.4601,49.7104,49.2187,49.3975,682500.0
2015-01-22 10:00:00,55.27,55.51,55.2,55.37,271900.0,49.4154,49.63,49.3528,49.5048,271900.0
2015-01-22 10:30:00,55.37,55.61,55.34,55.52,540700.0,49.5048,49.7194,49.478,49.6389,540700.0
2015-01-22 11:00:00,55.52,55.81,55.4,55.76,192600.0,49.6389,49.8982,49.5316,49.8535,192600.0
2015-01-22 11:30:00,55.76,55.8,55.51,55.73,220400.0,49.8535,49.8892,49.63,49.8267,220400.0
2015-01-22 12:00:00,55.75,55.76,55.52,55.73,261400.0,49.8445,49.8535,49.6389,49.8267,261400.0
2015-01-22 12:30:00,55.74,55.75,55.53,55.6,116100.0,49.8356,49.8445,49.6478,49.7104,116100.0
2015-01-22 13:00:00,55.6,55.66,55.46,55.47,81600.0,49.7104,49.7641,49.5853,49.5942,81600.0
2015-01-22 13:30:00,55.48,55.63,55.47,55.62,196800.0,49.6031,49.7372,49.5942,49.7283,196800.0
2015-01-22 14:00:00,55.63,55.7,55.56,55.63,104000.0,49.7372,49.7998,49.6747,49.7372,104000.0
2015-01-22 14:30:00,55.63,55.97,55.55,55.9,301600.0,49.7372,50.0412,49.6657,49.9786,301600.0
2015-01-22 15:00:00,55.9,56.11,55.88,56.0,432200.0,49.9786,50.1664,49.9608,50.0681,432200.0
2015-01-22 15:30:00,56.0,56.2,55.93,56.17,723300.0,50.0681,50.2469,50.0055,50.22,723300.0
2015-01-23 09:30:00,56.05,56.55,55.83,56.54,308500.0,50.1128,50.5598,49.9161,50.5508,308500.0
2015-01-23 10:00:00,56.54,56.62,56.21,56.21,255100.0,50.5508,50.6224,50.2558,50.2558,255100.0
2015-01-23 10:30:00,56.22,56.25,56.1,56.16,300400.0,50.2647,50.2916,50.1575,50.2111,300400.0
2015-01-23 11:00:00,56.16,56.42,56.14,56.38,311100.0,50.2111,50.4436,50.1932,50.4078,311100.0
2015-01-23 11:30:00,56.39,56.42,56.18,56.21,135300.0,50.4167,50.4436,50.229,50.2558,135300.0
2015-01-23 12:00:00,56.21,56.34,56.08,56.21,138300.0,50.2558,50.372,50.1396,50.2558,138300.0
2015-01-23 12:30:00,56.22,56.31,56.19,56.25,363800.0,50.2647,50.3452,50.2379,50.2916,363800.0
2015-01-23 13:00:00,56.24,56.29,56.15,56.2,101400.0,50.2826,50.3273,50.2022,50.2469,101400.0
2015-01-23 13:30:00,56.2,56.26,56.14,56.21,78600.0,50.2469,50.3005,50.1932,50.2558,78600.0
2015-01-23 14:00:00,56.22,56.24,56.01,56.06,102300.0,50.2647,50.2826,50.077,50.1217,102300.0
2015-01-23 14:30:00,56.05,56.14,55.92,56.0,131100.0,50.1128,50.1932,49.9965,50.0681,131100.0
2015-01-23 15:00:00,56.01,56.11,55.95,56.09,152300.0,50.077,50.1664,50.0233,50.1485,152300.0
2015-01-23 15:30:00,56.09,56.1,55.95,56.06,639700.0,50.1485,50.1575,50.0233,50.1217,639700.0
2015-01-26 09:30:00,56.17,56.25,55.67,55.77,346400.0,50.22,50.2916,49.773,49.8624,346400.0
2015-01-26 10:00:00,55.77,55.95,55.77,55.88,185300.0,49.8624,50.0233,49.8624,49.9608,185300.0
2015-01-26 10:30:00,55.9,56.0,55.85,55.98,247900.0,49.9786,50.0681,49.9339,50.0502,247900.0
2015-01-26 11:00:00,55.98,56.05,55.86,55.91,120400.0,50.0502,50.1128,49.9429,49.9876,120400.0
2015-01-26 11:30:00,55.91,55.95,55.81,55.93,118400.0,49.9876,50.0233,49.8982,50.0055,118400.0
2015-01-26 12:00:00,55.95,56.01,55.86,55.94,284100.0,50.0233,50.077,49.9429,50.0144,284100.0
2015-01-26 12:30:00,55.94,55.97,55.8,55.85,225400.0,50.0144,50.0412,49.8892,49.9339,225400.0
2015-01-26 13:00:00,55.85,55.97,55.82,55.86,128400.0,49.9339,50.0412,49.9071,49.9429,128400.0
2015-01-26 13:30:00,55.87,55.99,55.79,55.88,543600.0,49.9518,50.0591,49.8803,49.9608,543600.0
2015-01-26 14:00:00,55.89,55.91,55.78,55.82,169400.0,49.9697,49.9876,49.8714,49.9071,169400.0
2015-01-26 14:30:00,55.82,55.86,55.74,55.82,101000.0,49.9071,49.9429,49.8356,49.9071,101000.0
2015-01-26 15:00:00,55.82,55.98,55.82,55.91,560600.0,49.9071,50.0502,49.9071,49.9876,560600.0
2015-01-26 15:30:00,55.91,56.14,55.81,56.09,715400.0,49.9876,50.1932,49.8982,50.1485,715400.0
2015-01-27 09:30:00,55.7,55.91,55.49,55.55,641000.0,49.7998,49.9876,49.6121,49.6657,641000.0
2015-01-27 10:00:00,55.53,55.58,55.16,55.19,241700.0,49.6478,49.6925,49.317,49.3439,241700.0
2015-01-27 10:30:00,55.17,55.21,54.85,55.03,189700.0,49.326,49.3617,49.0399,49.2008,189700.0
2015-01-27 11:00:00,55.06,55.27,55.02,55.15,167900.0,49.2276,49.4154,49.1919,49.3081,167900.0
2015-01-27 11:30:00,55.17,55.29,55.13,55.14,150300.0,49.326,49.4333,49.2902,49.2991,150300.0
2015-01-27 12:00:00,55.14,55.31,55.12,55.31,112100.0,49.2991,49.4511,49.2813,49.4511,112100.0
2015-01-27 12:30:00,55.33,55.37,55.22,55.34,161400.0,49.469,49.5048,49.3707,49.478,161400.0
2015-01-27 13:00:00,55.34,55.5,55.25,55.44,192000.0,49.478,49.621,49.3975,49.5674,192000.0
2015-01-27 13:30:00,55.46,55.6,55.46,55.58,178800.0,49.5853,49.7104,49.5853,49.6925,178800.0
2015-01-27 14:00:00,55.57,55.68,55.49,55.65,219700.0,49.6836,49.7819,49.6121,49.7551,219700.0
2015-01-27 14:30:00,55.65,55.82,55.45,55.47,136400.0,49.7551,49.9071,49.5763,49.5942,136400.0
2015-01-27 15:00:00,55.47,55.67,55.37,55.38,102600.0,49.5942,49.773,49.5048,49.5137,102600.0
2015-01-27 15:30:00,55.38,55.51,55.24,55.27,298400.0,49.5137,49.63,49.3886,49.4154,298400.0
2015-01-28 09:30:00,55.39,55.72,55.01,55.5,697100.0,49.5227,49.8177,49.1829,49.621,697100.0
2015-01-28 10:00:00,55.51,55.68,55.29,55.3,201700.0,49.63,49.7819,49.4333,49.4422,201700.0
2015-01-28 10:30:00,55.3,55.31,54.89,54.96,291600.0,49.4422,49.4511,49.0756,49.1382,291600.0
2015-01-28 11:00:00,54.97,55.15,54.73,54.73,322400.0,49.1472,49.3081,48.9326,48.9326,322400.0
2015-01-28 11:30:00,54.75,54.99,54.7,54.93,353800.0,48.9505,49.165,48.9058,49.1114,353800.0
2015-01-28 12:00:00,54.93,54.99,54.83,54.93,181600.0,49.1114,49.165,49.022,49.1114,181600.0
2015-01-28 12:30:00,54.94,54.98,54.77,54.81,165400.0,49.1203,49.1561,48.9683,49.0041,165400.0
2015-01-28 13:00:00,54.81,54.81,54.59,54.62,239000.0,49.0041,49.0041,48.8074,48.8342,239000.0
2015-01-28 13:30:00,54.61,54.76,54.58,54.62,230600.0,48.8253,48.9594,48.7985,48.8342,230600.0
2015-01-28 14:00:00,54.62,54.97,54.59,54.63,239000.0,48.8342,49.1472,48.8074,48.8432,239000.0
2015-01-28 14:30:00,54.62,54.9,54.46,54.81,207000.0,48.8342,49.0846,48.6912,49.0041,207000.0
2015-01-28 15:00:00,54.81,54.9,54.46,54.57,326700.0,49.0041,49.0846,48.6912,48.7895,326700.0
2015-01-28 15:30:00,54.58,54.58,54.3,54.43,780800.0,48.7985,48.7985,48.5481,48.6644,780800.0
2015-01-29 09:30:00,54.39,54.73,54.19,54.27,338200.0,48.6286,48.9326,48.4498,48.5213,338200.0
2015-01-29 10:00:00,54.29,54.54,54.23,54.4,221300.0,48.5392,48.7627,48.4855,48.6375,221300.0
2015-01-29 10:30:00,54.42,54.42,54.02,54.29,206700.0,48.6554,48.6554,48.2978,48.5392,206700.0
2015-01-29 11:00:00,54.28,54.53,54.11,54.51,142400.0,48.5302,48.7538,48.3783,48.7359,142400.0
2015-01-29 11:30:00,54.51,54.68,54.45,54.48,110400.0,48.7359,48.8879,48.6822,48.7091,110400.0
2015-01-29 12:00:00,54.49,54.7,54.48,54.57,73700.0,48.718,48.9058,48.7091,48.7895,73700.0
2015-01-29 12:30:00,54.56,54.7,54.38,54.68,111700.0,48.7806,48.9058,48.6197,48.8879,111700.0
2015-01-29 13:00:00,54.69,54.72,54.55,54.66,136300.0,48.8968,48.9236,48.7716,48.87,136300.0
2015-01-29 13:30:00,54.66,54.9,54.55,54.84,183200.0,48.87,49.0846,48.7716,49.0309,183200.0
2015-01-29 14:00:00,54.83,54.91,54.78,54.89,126900.0,49.022,49.0935,48.9773,49.0756,126900.0
2015-01-29 14:30:00,54.89,54.97,54.81,54.94,157700.0,49.0756,49.1472,49.0041,49.1203,157700.0
2015-01-29 15:00:00,54.94,55.13,54.89,55.1,286200.0,49.1203,49.2902,49.0756,49.2634,286200.0
2015-01-29 15:30:00,55.1,55.5,55.07,55.48,1000200.0,49.2634,49.621,49.2366,49.6031,1000200.0
2015-01-30 09:30:00,55.01,55.31,54.71,54.79,434400.0,49.1829,49.4511,48.9147,48.9862,434400.0
2015-01-30 10:00:00,54.79,54.91,54.5,54.59,179100.0,48.9862,49.0935,48.7269,48.8074,179100.0
2015-01-30 10:30:00,54.59,54.64,54.4,54.62,164200.0,48.8074,48.8521,48.6375,48.8342,164200.0
2015-01-30 11:00:00,54.61,54.79,54.51,54.7,137300.0,48.8253,48.9862,48.7359,48.9058,137300.0
2015-01-30 11:30:00,54.69,54.75,54.45,54.74,137100.0,48.8968,48.9505,48.6822,48.9415,137100.0
2015-01-30 12:00:00,54.75,55.05,54.75,55.02,126600.0,48.9505,49.2187,48.9505,49.1919,126600.0
2015-01-30 12:30:00,55.03,55.04,54.71,54.74,175100.0,49.2008,49.2097,48.9147,48.9415,175100.0
2015-01-30 13:00:00,54.74,54.82,54.42,54.52,220000.0,48.9415,49.013,48.6554,48.7448,220000.0
2015-01-30 13:30:00,54.52,54.79,54.49,54.74,336300.0,48.7448,48.9862,48.718,48.9415,336300.0
2015-01-30 14:00:00,54.75,54.88,54.46,54.86,160600.0,48.9505,49.0667,48.6912,49.0488,160600.0
2015-01-30 14:30:00,54.88,54.94,54.35,54.45,164300.0,49.0667,49.1203,48.5928,48.6822,164300.0
2015-01-30 15:00:00,54.44,54.54,54.09,54.32,185100.0,48.6733,48.7627,48.3604,48.566,185100.0
2015-01-30 15:30:00,54.32,54.42,54.04,54.14,446300.0,48.566,48.6554,48.3157,48.4051,446300.0
2015-02-02 09:30:00,54.41,54.42,53.64,53.66,566600.0,48.6465,48.6554,47.958,47.9759,566600.0
2015-02-02 10:00:00,53.63,53.71,53.44,53.5,309000.0,47.9491,48.0206,47.7792,47.8329,309000.0
2015-02-02 10:30:00,53.5,53.83,53.33,53.68,307300.0,47.8329,48.1279,47.6809,47.9938,307300.0
2015-02-02 11:00:00,53.68,54.14,53.64,54.12,231100.0,47.9938,48.4051,47.958,48.3872,231100.0
2015-02-02 11:30:00,54.12,54.4,54.06,54.08,170000.0,48.3872,48.6375,48.3336,48.3514,170000.0
2015-02-02 12:00:00,54.09,54.14,53.92,53.99,194000.0,48.3604,48.4051,48.2084,48.271,194000.0
2015-02-02 12:30:00,54.0,54.04,53.74,53.75,122300.0,48.2799,48.3157,48.0474,48.0564,122300.0
2015-02-02 13:00:00,53.77,53.84,53.65,53.76,197100.0,48.0743,48.1369,47.967,48.0653,197100.0
2015-02-02 13:30:00,53.77,53.84,53.36,53.39,224900.0,48.0743,48.1369,47.7077,47.7345,224900.0
2015-02-02 14:00:00,53.39,53.71,53.38,53.63,404300.0,47.7345,48.0206,47.7256,47.9491,404300.0
2015-02-02 14:30:00,53.64,53.73,53.42,53.49,270400.0,47.958,48.0385,47.7613,47.8239,270400.0
2015-02-02 15:00:00,53.48,53.81,53.46,53.79,416500.0,47.815,48.11,47.7971,48.0922,416500.0
2015-02-02 15:30:00,53.8,54.35,53.76,54.32,553300.0,48.1011,48.5928,48.0653,48.566,553300.0
2015-02-03 09:30:00,54.72,55.13,54.57,54.75,422700.0,48.9236,49.2902,48.7895,48.9505,422700.0
2015-02-03 10:00:00,54.74,54.83,54.36,54.54,337900.0,48.9415,49.022,48.6018,48.7627,337900.0
2015-02-03 10:30:00,54.54,54.56,54.1,54.16,342000.0,48.7627,48.7806,48.3693,48.423,342000.0
2015-02-03 11:00:00,54.15,54.52,54.07,54.19,423400.0,48.414,48.7448,48.3425,48.4498,423400.0
2015-02-03 11:30:00,54.19,54.67,54.13,54.56,257900.0,48.4498,48.8789,48.3961,48.7806,257900.0
2015-02-03 12:00:00,54.54,54.54,54.31,54.4,308200.0,48.7627,48.7627,48.5571,48.6375,308200.0
2015-02-03 12:30:00,54.38,54.4,54.15,54.26,271100.0,48.6197,48.6375,48.414,48.5124,271100.0
2015-02-03 13:00:00,54.26,54.48,54.24,54.42,231700.0,48.5124,48.7091,48.4945,48.6554,231700.0
2015-02-03 13:30:00,54.43,54.59,54.33,54.47,217100.0,48.6644,48.8074,48.575,48.7001,217100.0
2015-02-03 14:00:00,54.47,54.56,54.36,54.4,238800.0,48.7001,48.7806,48.6018,48.6375,238800.0
2015-02-03 14:30:00,54.4,54.45,54.29,54.45,292900.0,48.6375,48.6822,48.5392,48.6822,292900.0
2015-02-03 15:00:00,54.45,54.76,54.44,54.74,335000.0,48.6822,48.9594,48.6733,48.9415,335000.0
2015-02-03 15:30:00,54.75,55.22,54.74,55.09,1144900.0,48.9505,49.3707,48.9415,49.2544,1144900.0
2015-02-04 09:30:00,57.03,58.38,57.0,57.66,1858100.0,50.9889,52.1959,50.9621,51.5522,1858100.0
2015-02-04 10:00:00,57.67,57.71,57.01,57.3,1523400.0,51.5612,51.5969,50.9711,51.2303,1523400.0
2015-02-04 10:30:00,57.28,58.03,57.28,57.98,913600.0,51.2125,51.883,51.2125,51.8383,913600.0
2015-02-04 11:00:00,57.96,58.94,57.87,58.53,921500.0,51.8204,52.6966,51.74,52.3301,921500.0
2015-02-04 11:30:00,58.53,58.81,58.31,58.79,551300.0,52.3301,52.5804,52.1334,52.5625,551300.0
2015-02-04 12:00:00,58.79,59.64,58.73,58.99,828300.0,52.5625,53.3225,52.5089,52.7413,828300.0
2015-02-04 12:30:00,58.99,59.03,58.34,58.52,296900.0,52.7413,52.7771,52.1602,52.3211,296900.0
2015-02-04 13:00:00,58.51,58.57,58.14,58.43,460600.0,52.3122,52.3658,51.9814,52.2406,460600.0
2015-02-04 13:30:00,58.43,58.49,58.14,58.16,354300.0,52.2406,52.2943,51.9814,51.9992,354300.0
2015-02-04 14:00:00,58.16,58.32,58.04,58.18,235400.0,51.9992,52.1423,51.892,52.0171,235400.0
2015-02-04 14:30:00,58.17,58.19,57.62,57.82,390300.0,52.0082,52.0261,51.5164,51.6953,390300.0
2015-02-04 15:00:00,57.82,58.13,57.71,58.03,523300.0,51.6953,51.9724,51.5969,51.883,523300.0
2015-02-04 15:30:00,58.03,58.24,57.46,57.88,1664100.0,51.883,52.0708,51.3734,51.7489,1664100.0
2015-02-05 09:30:00,57.91,58.21,56.53,57.03,910600.0,51.7757,52.044,50.5419,50.9889,910600.0
2015-02-05 10:00:00,57.03,57.38,56.74,57.09,661700.0,50.9889,51.3019,50.7297,51.0426,661700.0
2015-02-05 10:30:00,57.08,57.36,56.97,57.35,308700.0,51.0336,51.284,50.9353,51.275,308700.0
2015-02-05 11:00:00,57.35,57.48,57.14,57.45,364700.0,51.275,51.3913,51.0873,51.3645,364700.0
2015-02-05 11:30:00,57.46,57.56,57.12,57.38,268100.0,51.3734,51.4628,51.0694,51.3019,268100.0
2015-02-05 12:00:00,57.39,57.4,57.14,57.3,159000.0,51.3108,51.3198,51.0873,51.2303,159000.0
2015-02-05 12:30:00,57.3,57.35,57.05,57.14,150700.0,51.2303,51.275,51.0068,51.0873,150700.0
2015-02-05 13:00:00,57.15,57.3,57.04,57.3,177500.0,51.0962,51.2303,50.9979,51.2303,177500.0
2015-02-05 13:30:00,57.29,57.31,57.17,57.25,142200.0,51.2214,51.2393,51.1141,51.1856,142200.0
2015-02-05 14:00:00,57.24,57.3,57.12,57.2,182300.0,51.1767,51.2303,51.0694,51.1409,182300.0
2015-02-05 14:30:00,57.21,57.22,56.95,57.1,290200.0,51.1499,51.1588,50.9174,51.0515,290200.0
2015-02-05 15:00:00,57.1,57.29,57.04,57.28,351100.0,51.0515,51.2214,50.9979,51.2125,351100.0
2015-02-05 15:30:00,57.27,57.65,57.25,57.64,919100.0,51.2035,51.5433,51.1856,51.5343,919100.0
2015-02-06 09:30:00,57.64,57.73,56.9,56.93,330500.0,51.5343,51.6148,50.8727,50.8995,330500.0
2015-02-06 10:00:00,56.92,57.51,56.9,57.5,198200.0,50.8906,51.4181,50.8727,51.4092,198200.0
2015-02-06 10:30:00,57.49,57.77,57.36,57.75,367100.0,51.4002,51.6506,51.284,51.6327,367100.0
2015-02-06 11:00:00,57.75,57.95,57.67,57.77,223400.0,51.6327,51.8115,51.5612,51.6506,223400.0
2015-02-06 11:30:00,57.76,57.93,57.6,57.91,161900.0,51.6416,51.7936,51.4986,51.7757,161900.0
2015-02-06 12:00:00,57.91,57.92,57.5,57.53,134700.0,51.7757,51.7847,51.4092,51.436,134700.0
2015-02-06 12:30:00,57.53,57.57,57.27,57.31,220400.0,51.436,51.4717,51.2035,51.2393,220400.0
2015-02-06 13:00:00,57.31,57.37,57.08,57.14,172400.0,51.2393,51.2929,51.0336,51.0873,172400.0
2015-02-06 13:30:00,57.14,57.24,57.07,57.07,118400.0,51.0873,51.1767,51.0247,51.0247,118400.0
2015-02-06 14:00:00,57.07,57.25,57.01,57.19,182900.0,51.0247,51.1856,50.9711,51.132,182900.0
2015-02-06 14:30:00,57.2,57.4,57.18,57.27,171900.0,51.1409,51.3198,51.1231,51.2035,171900.0
2015-02-06 15:00:00,57.27,57.35,57.09,57.15,448200.0,51.2035,51.275,51.0426,51.0962,448200.0
2015-02-06 15:30:00,57.16,57.44,57.1,57.44,796100.0,51.1052,51.3555,51.0515,51.3555,796100.0
2015-02-09 09:30:00,57.19,57.57,56.9,57.41,602700.0,51.132,51.4717,50.8727,51.3287,602700.0
2015-02-09 10:00:00,57.4,57.47,57.24,57.41,397600.0,51.3198,51.3823,51.1767,51.3287,397600.0
2015-02-09 10:30:00,57.4,57.56,57.29,57.34,201400.0,51.3198,51.4628,51.2214,51.2661,201400.0
2015-02-09 11:00:00,57.35,57.63,57.3,57.59,150500.0,51.275,51.5254,51.2303,51.4896,150500.0
2015-02-09 11:30:00,57.58,57.6,57.43,57.54,84600.0,51.4807,51.4986,51.3466,51.4449,84600.0
2015-02-09 12:00:00,57.53,57.77,57.47,57.77,130300.0,51.436,51.6506,51.3823,51.6506,130300.0
2015-02-09 12:30:00,57.78,57.9,57.68,57.69,249300.0,51.6595,51.7668,51.5701,51.579,249300.0
2015-02-09 13:00:00,57.68,57.8,57.67,57.77,134500.0,51.5701,51.6774,51.5612,51.6506,134500.0
2015-02-09 13:30:00,57.75,57.83,57.67,57.77,143100.0,51.6327,51.7042,51.5612,51.6506,143100.0
2015-02-09 14:00:00,57.77,57.77,57.61,57.68,205400.0,51.6506,51.6506,51.5075,51.5701,205400.0
2015-02-09 14:30:00,57.68,57.7,57.52,57.52,177500.0,51.5701,51.588,51.427,51.427,177500.0
2015-02-09 15:00:00,57.53,57.57,57.39,57.54,264700.0,51.436,51.4717,51.3108,51.4449,264700.0
2015-02-09 15:30:00,57.54,57.68,57.31,57.47,804800.0,51.4449,51.5701,51.2393,51.3823,804800.0
2015-02-10 09:30:00,57.75,58.5,57.73,58.25,545900.0,51.6327,52.3032,51.6148,52.0797,545900.0
2015-02-10 10:00:00,58.23,58.28,58.02,58.12,259300.0,52.0618,52.1065,51.8741,51.9635,259300.0
2015-02-10 10:30:00,58.12,58.22,57.94,58.07,187800.0,51.9635,52.0529,51.8026,51.9188,187800.0
2015-02-10 11:00:00,58.06,58.16,57.89,58.16,150900.0,51.9098,51.9992,51.7578,51.9992,150900.0
2015-02-10 11:30:00,58.17,58.27,58.1,58.19,603900.0,52.0082,52.0976,51.9456,52.0261,603900.0
2015-02-10 12:00:00,58.18,58.2,58.01,58.1,195600.0,52.0171,52.035,51.8651,51.9456,195600.0
2015-02-10 12:30:00,58.1,58.12,57.92,57.99,112900.0,51.9456,51.9635,51.7847,51.8473,112900.0
2015-02-10 13:00:00,58.0,58.02,57.76,57.9,138500.0,51.8562,51.8741,51.6416,51.7668,138500.0
2015-02-10 13:30:00,57.9,57.99,57.83,57.87,98000.0,51.7668,51.8473,51.7042,51.74,98000.0
2015-02-10 14:00:00,57.88,58.04,57.8,58.03,118700.0,51.7489,51.892,51.6774,51.883,118700.0
2015-02-10 14:30:00,58.03,58.29,57.97,58.29,193000.0,51.883,52.1155,51.8294,52.1155,193000.0
2015-02-10 15:00:00,58.3,58.41,58.19,58.41,259000.0,52.1244,52.2228,52.0261,52.2228,259000.0
2015-02-10 15:30:00,58.41,58.44,58.26,58.39,813300.0,52.2228,52.2496,52.0887,52.2049,813300.0
2015-02-11 09:30:00,58.5,58.84,58.43,58.8,231300.0,52.3032,52.6072,52.2406,52.5715,231300.0
2015-02-11 10:00:00,58.79,58.79,58.54,58.6,217100.0,52.5625,52.5625,52.339,52.3926,217100.0
2015-02-11 10:30:00,58.6,58.73,58.59,58.6,206700.0,52.3926,52.5089,52.3837,52.3926,206700.0
2015-02-11 11:00:00,58.6,58.72,58.6,58.7,175800.0,52.3926,52.4999,52.3926,52.482,175800.0
2015-02-11 11:30:00,58.69,58.77,58.61,58.64,119100.0,52.4731,52.5446,52.4016,52.4284,119100.0
2015-02-11 12:00:00,58.63,58.89,58.61,58.89,157200.0,52.4195,52.6519,52.4016,52.6519,157200.0
2015-02-11 12:30:00,58.89,58.91,58.74,58.76,244200.0,52.6519,52.6698,52.5178,52.5357,244200.0
2015-02-11 13:00:00,58.76,58.79,58.64,58.69,181800.0,52.5357,52.5625,52.4284,52.4731,181800.0
2015-02-11 13:30:00,58.7,58.94,58.68,58.88,336200.0,52.482,52.6966,52.4642,52.643,336200.0
2015-02-11 14:00:00,58.89,58.92,58.65,58.74,113100.0,52.6519,52.6787,52.4373,52.5178,113100.0
2015-02-11 14:30:00,58.74,58.87,58.7,58.8,128500.0,52.5178,52.634,52.482,52.5715,128500.0
2015-02-11 15:00:00,58.81,59.08,58.78,58.97,237100.0,52.5804,52.8218,52.5536,52.7234,237100.0
2015-02-11 15:30:00,58.98,59.09,58.82,58.88,612600.0,52.7324,52.8307,52.5893,52.643,612600.0
2015-02-12 09:30:00,59.06,59.92,59.02,59.68,418900.0,52.8039,53.5728,52.7681,53.3582,418900.0
2015-02-12 10:00:00,59.67,59.95,59.48,59.83,268200.0,53.3493,53.5996,53.1794,53.4923,268200.0
2015-02-12 10:30:00,59.83,59.96,59.72,59.9,179600.0,53.4923,53.6086,53.394,53.5549,179600.0
2015-02-12 11:00:00,59.91,59.94,59.6,59.64,183900.0,53.5639,53.5907,53.2867,53.3225,183900.0
2015-02-12 11:30:00,59.63,59.83,59.63,59.66,151900.0,53.3135,53.4923,53.3135,53.3404,151900.0
2015-02-12 12:00:00,59.67,59.99,59.63,59.99,121000.0,53.3493,53.6354,53.3135,53.6354,121000.0
2015-02-12 12:30:00,59.99,60.16,59.9,60.0,309700.0,53.6354,53.7874,53.5549,53.6443,309700.0
2015-02-12 13:00:00,60.01,60.04,59.91,60.0,142700.0,53.6533,53.6801,53.5639,53.6443,142700.0
2015-02-12 13:30:00,60.0,60.03,59.93,60.0,185500.0,53.6443,53.6712,53.5818,53.6443,185500.0
2015-02-12 14:00:00,60.0,60.02,59.89,59.95,133700.0,53.6443,53.6622,53.546,53.5996,133700.0
2015-02-12 14:30:00,59.96,59.98,59.89,59.91,154300.0,53.6086,53.6265,53.546,53.5639,154300.0
2015-02-12 15:00:00,59.91,60.16,59.9,60.15,366000.0,53.5639,53.7874,53.5549,53.7785,366000.0
2015-02-12 15:30:00,60.15,60.3,60.05,60.28,675500.0,53.7785,53.9126,53.689,53.8947,675500.0
2015-02-13 09:30:00,60.45,60.5,60.16,60.16,427700.0,54.0467,54.0914,53.7874,53.7874,427700.0
2015-02-13 10:00:00,60.16,60.22,59.95,60.01,295200.0,53.7874,53.841,53.5996,53.6533,295200.0
2015-02-13 10:30:00,60.01,60.01,59.61,59.65,270100.0,53.6533,53.6533,53.2957,53.3314,270100.0
2015-02-13 11:00:00,59.64,60.04,59.63,59.96,234400.0,53.3225,53.6801,53.3135,53.6086,234400.0
2015-02-13 11:30:00,59.97,60.09,59.93,60.08,187500.0,53.6175,53.7248,53.5818,53.7159,187500.0
2015-02-13 12:00:00,60.09,60.16,59.8,59.85,201000.0,53.7248,53.7874,53.4655,53.5102,201000.0
2015-02-13 12:30:00,59.84,59.93,59.62,59.91,313500.0,53.5013,53.5818,53.3046,53.5639,313500.0
2015-02-13 13:00:00,59.91,60.01,59.85,59.87,176100.0,53.5639,53.6533,53.5102,53.5281,176100.0
2015-02-13 13:30:00,59.87,59.87,59.69,59.85,194700.0,53.5281,53.5281,53.3672,53.5102,194700.0
2015-02-13 14:00:00,59.84,59.98,59.78,59.93,214700.0,53.5013,53.6265,53.4476,53.5818,214700.0
2015-02-13 14:30:00,59.93,59.99,59.87,59.98,152600.0,53.5818,53.6354,53.5281,53.6265,152600.0
2015-02-13 15:00:00,59.98,60.08,59.93,60.04,270200.0,53.6265,53.7159,53.5818,53.6801,270200.0
2015-02-13 15:30:00,60.04,60.23,60.0,60.23,602900.0,53.6801,53.85,53.6443,53.85,602900.0
2015-02-17 09:30:00,60.44,60.45,59.98,60.22,425400.0,54.0377,54.0467,53.6265,53.841,425400.0
2015-02-17 10:00:00,60.26,60.54,60.24,60.31,220100.0,53.8768,54.1271,53.8589,53.9215,220100.0
2015-02-17 10:30:00,60.32,60.32,59.89,59.89,285100.0,53.9304,53.9304,53.546,53.546,285100.0
2015-02-17 11:00:00,59.9,59.98,59.81,59.89,192800.0,53.5549,53.6265,53.4745,53.546,192800.0
2015-02-17 11:30:00,59.9,59.95,59.69,59.8,132200.0,53.5549,53.5996,53.3672,53.4655,132200.0
2015-02-17 12:00:00,59.82,60.05,59.73,60.04,95400.0,53.4834,53.689,53.4029,53.6801,95400.0
2015-02-17 12:30:00,60.04,60.14,60.04,60.07,118500.0,53.6801,53.7695,53.6801,53.7069,118500.0
2015-02-17 13:00:00,60.08,60.24,60.05,60.18,67700.0,53.7159,53.8589,53.689,53.8053,67700.0
2015-02-17 13:30:00,60.17,60.21,60.13,60.16,57000.0,53.7963,53.8321,53.7606,53.7874,57000.0
2015-02-17 14:00:00,60.17,60.19,60.07,60.14,86900.0,53.7963,53.8142,53.7069,53.7695,86900.0
2015-02-17 14:30:00,60.15,60.19,60.07,60.09,71900.0,53.7785,53.8142,53.7069,53.7248,71900.0
2015-02-17 15:00:00,60.09,60.17,60.07,60.14,171500.0,53.7248,53.7963,53.7069,53.7695,171500.0
2015-02-17 15:30:00,60.13,60.21,59.99,60.21,429100.0,53.7606,53.8321,53.6354,53.8321,429100.0
2015-02-18 09:30:00,60.01,60.48,59.91,60.31,637200.0,53.6533,54.0735,53.5639,53.9215,637200.0
2015-02-18 10:00:00,60.3,60.47,60.24,60.44,528000.0,53.9126,54.0646,53.8589,54.0377,528000.0
2015-02-18 10:30:00,60.44,60.63,60.37,60.44,385400.0,54.0377,54.2076,53.9751,54.0377,385400.0
2015-02-18 11:00:00,60.43,60.55,60.39,60.54,298200.0,54.0288,54.1361,53.993,54.1271,298200.0
2015-02-18 11:30:00,60.54,60.7,60.43,60.62,257200.0,54.1271,54.2702,54.0288,54.1987,257200.0
2015-02-18 12:00:00,60.61,60.74,60.6,60.66,255200.0,54.1897,54.306,54.1808,54.2344,255200.0
2015-02-18 12:30:00,60.66,60.71,60.51,60.71,281400.0,54.2344,54.2791,54.1003,54.2791,281400.0
2015-02-18 13:00:00,60.72,60.79,60.71,60.77,159200.0,54.2881,54.3507,54.2791,54.3328,159200.0
2015-02-18 13:30:00,60.78,60.84,60.73,60.73,414000.0,54.3417,54.3954,54.297,54.297,414000.0
2015-02-18 14:00:00,60.74,60.96,60.73,60.84,648400.0,54.306,54.5026,54.297,54.3954,648400.0
2015-02-18 14:30:00,60.84,61.08,60.84,61.0,540200.0,54.3954,54.6099,54.3954,54.5384,540200.0
2015-02-18 15:00:00,61.01,61.09,60.93,60.94,462800.0,54.5474,54.6189,54.4758,54.4848,462800.0
2015-02-18 15:30:00,60.94,61.12,60.89,61.09,1265600.0,54.4848,54.6457,54.4401,54.6189,1265600.0
2015-02-19 09:30:00,61.09,61.29,60.86,61.13,304400.0,54.6189,54.7977,54.4132,54.6546,304400.0
2015-02-19 10:00:00,61.12,61.3,61.05,61.2,267800.0,54.6457,54.8066,54.5831,54.7172,267800.0
2015-02-19 10:30:00,61.2,61.3,61.11,61.17,240200.0,54.7172,54.8066,54.6368,54.6904,240200.0
2015-02-19 11:00:00,61.17,61.5,61.14,61.5,169500.0,54.6904,54.9854,54.6636,54.9854,169500.0
2015-02-19 11:30:00,61.5,61.63,61.48,61.52,160100.0,54.9854,55.1017,54.9676,55.0033,160100.0
2015-02-19 12:00:00,61.52,61.67,61.49,61.6,139400.0,55.0033,55.1374,54.9765,55.0749,139400.0
2015-02-19 12:30:00,61.6,61.69,61.49,61.66,149800.0,55.0749,55.1553,54.9765,55.1285,149800.0
2015-02-19 13:00:00,61.67,61.86,61.66,61.78,273400.0,55.1374,55.3073,55.1285,55.2358,273400.0
2015-02-19 13:30:00,61.78,61.9,61.76,61.8,181200.0,55.2358,55.3431,55.2179,55.2537,181200.0
2015-02-19 14:00:00,61.81,61.93,61.73,61.89,175800.0,55.2626,55.3699,55.1911,55.3341,175800.0
2015-02-19 14:30:00,61.88,61.93,61.74,61.74,251300.0,55.3252,55.3699,55.2,55.2,251300.0
2015-02-19 15:00:00,61.74,61.93,61.74,61.9,183900.0,55.2,55.3699,55.2,55.3431,183900.0
2015-02-19 15:30:00,61.91,62.01,61.83,61.99,654300.0,55.352,55.4414,55.2805,55.4235,654300.0
2015-02-20 09:30:00,62.07,62.16,61.38,61.52,864400.0,55.4951,55.5755,54.8782,55.0033,864400.0
2015-02-20 10:00:00,61.51,61.82,61.49,61.75,710600.0,54.9944,55.2716,54.9765,55.209,710600.0
2015-02-20 10:30:00,61.74,61.98,61.67,61.96,255400.0,55.2,55.4146,55.1374,55.3967,255400.0
2015-02-20 11:00:00,61.98,62.05,61.82,61.99,379100.0,55.4146,55.4772,55.2716,55.4235,379100.0
2015-02-20 11:30:00,61.99,62.0,61.76,61.89,181600.0,55.4235,55.4325,55.2179,55.3341,181600.0
2015-02-20 12:00:00,61.89,62.13,61.89,62.13,90800.0,55.3341,55.5487,55.3341,55.5487,90800.0
2015-02-20 12:30:00,62.12,62.38,62.03,62.37,274100.0,55.5398,55.7722,55.4593,55.7633,274100.0
2015-02-20 13:00:00,62.37,62.5,62.26,62.48,252800.0,55.7633,55.8795,55.6649,55.8616,252800.0
2015-02-20 13:30:00,62.48,62.67,62.47,62.58,220000.0,55.8616,56.0315,55.8527,55.951,220000.0
2015-02-20 14:00:00,62.58,62.62,62.47,62.57,250700.0,55.951,55.9868,55.8527,55.9421,250700.0
2015-02-20 14:30:00,62.56,62.69,62.49,62.66,291500.0,55.9332,56.0494,55.8706,56.0226,291500.0
2015-02-20 15:00:00,62.66,62.93,62.66,62.91,442900.0,56.0226,56.264,56.0226,56.2461,442900.0
2015-02-20 15:30:00,62.92,63.08,62.86,63.04,1052700.0,56.255,56.3981,56.2014,56.3623,1052700.0
2015-02-23 09:30:00,63.0,63.02,61.82,62.07,294500.0,56.3266,56.3444,55.2716,55.4951,294500.0
2015-02-23 10:00:00,62.04,62.22,61.92,61.95,411700.0,55.4682,55.6292,55.361,55.3878,411700.0
2015-02-23 10:30:00,61.95,62.06,61.89,62.02,219300.0,55.3878,55.4861,55.3341,55.4504,219300.0
2015-02-23 11:00:00,62.02,62.08,62.0,62.04,144300.0,55.4504,55.504,55.4325,55.4682,144300.0
2015-02-23 11:30:00,62.05,62.16,62.04,62.1,1322500.0,55.4772,55.5755,55.4682,55.5219,1322500.0
2015-02-23 12:00:00,62.1,62.15,62.01,62.11,146200.0,55.5219,55.5666,55.4414,55.5308,146200.0
2015-02-23 12:30:00,62.1,62.16,62.05,62.15,128500.0,55.5219,55.5755,55.4772,55.5666,128500.0
2015-02-23 13:00:00,62.15,62.24,62.09,62.13,107600.0,55.5666,55.6471,55.513,55.5487,107600.0
2015-02-23 13:30:00,62.13,62.24,62.09,62.23,119900.0,55.5487,55.6471,55.513,55.6381,119900.0
2015-02-23 14:00:00,62.23,62.3,62.19,62.29,146400.0,55.6381,55.7007,55.6024,55.6918,146400.0
2015-02-23 14:30:00,62.29,62.34,62.12,62.12,220300.0,55.6918,55.7365,55.5398,55.5398,220300.0
2015-02-23 15:00:00,62.12,62.2,62.03,62.18,243600.0,55.5398,55.6113,55.4593,55.5934,243600.0
2015-02-23 15:30:00,62.17,62.43,62.11,62.43,542500.0,55.5845,55.8169,55.5308,55.8169,542500.0
2015-02-24 09:30:00,62.12,62.52,61.81,62.07,385200.0,55.5398,55.8974,55.2626,55.4951,385200.0
2015-02-24 10:00:00,62.1,62.31,61.98,62.18,189600.0,55.5219,55.7096,55.4146,55.5934,189600.0
2015-02-24 10:30:00,62.19,62.36,62.15,62.35,87000.0,55.6024,55.7544,55.5666,55.7454,87000.0
2015-02-24 11:00:00,62.35,62.36,62.17,62.21,99300.0,55.7454,55.7544,55.5845,55.6202,99300.0
2015-02-24 11:30:00,62.21,62.33,62.17,62.28,104100.0,55.6202,55.7275,55.5845,55.6828,104100.0
2015-02-24 12:00:00,62.27,62.46,62.24,62.38,91000.0,55.6739,55.8438,55.6471,55.7722,91000.0
2015-02-24 12:30:00,62.37,62.4,62.25,62.35,62800.0,55.7633,55.7901,55.656,55.7454,62800.0
2015-02-24 13:00:00,62.36,62.43,62.29,62.43,49200.0,55.7544,55.8169,55.6918,55.8169,49200.0
2015-02-24 13:30:00,62.42,62.48,62.37,62.4,46500.0,55.808,55.8616,55.7633,55.7901,46500.0
2015-02-24 14:00:00,62.39,62.46,62.32,62.37,58700.0,55.7812,55.8438,55.7186,55.7633,58700.0
2015-02-24 14:30:00,62.37,62.51,62.37,62.51,124800.0,55.7633,55.8885,55.7633,55.8885,124800.0
2015-02-24 15:00:00,62.51,62.55,62.45,62.5,124100.0,55.8885,55.9242,55.8348,55.8795,124100.0
2015-02-24 15:30:00,62.5,62.56,62.41,62.46,250400.0,55.8795,55.9332,55.7991,55.8438,250400.0
2015-02-25 09:30:00,62.34,62.55,61.99,62.24,246100.0,55.7365,55.9242,55.4235,55.6471,246100.0
2015-02-25 10:00:00,62.23,62.28,62.01,62.11,218200.0,55.6381,55.6828,55.4414,55.5308,218200.0
2015-02-25 10:30:00,62.12,62.31,62.11,62.12,98900.0,55.5398,55.7096,55.5308,55.5398,98900.0
2015-02-25 11:00:00,62.12,62.3,62.11,62.22,154900.0,55.5398,55.7007,55.5308,55.6292,154900.0
2015-02-25 11:30:00,62.21,62.37,62.21,62.33,86000.0,55.6202,55.7633,55.6202,55.7275,86000.0
2015-02-25 12:00:00,62.34,62.37,62.27,62.34,100200.0,55.7365,55.7633,55.6739,55.7365,100200.0
2015-02-25 12:30:00,62.33,62.47,62.29,62.43,85700.0,55.7275,55.8527,55.6918,55.8169,85700.0
2015-02-25 13:00:00,62.44,62.49,62.38,62.45,91800.0,55.8259,55.8706,55.7722,55.8348,91800.0
2015-02-25 13:30:00,62.46,62.55,62.38,62.55,138400.0,55.8438,55.9242,55.7722,55.9242,138400.0
2015-02-25 14:00:00,62.55,62.63,62.47,62.53,120700.0,55.9242,55.9958,55.8527,55.9063,120700.0
2015-02-25 14:30:00,62.52,62.57,62.37,62.46,123400.0,55.8974,55.9421,55.7633,55.8438,123400.0
2015-02-25 15:00:00,62.45,62.56,62.35,62.51,152300.0,55.8348,55.9332,55.7454,55.8885,152300.0
2015-02-25 15:30:00,62.49,62.68,62.49,62.65,293500.0,55.8706,56.0405,55.8706,56.0136,293500.0
2015-02-26 09:30:00,62.67,63.1,62.26,62.78,260700.0,56.0315,56.416,55.6649,56.1299,260700.0
2015-02-26 10:00:00,62.76,62.82,62.61,62.67,177600.0,56.112,56.1656,55.9779,56.0315,177600.0
2015-02-26 10:30:00,62.67,62.83,62.57,62.62,151500.0,56.0315,56.1746,55.9421,55.9868,151500.0
2015-02-26 11:00:00,62.62,62.8,62.62,62.64,111400.0,55.9868,56.1477,55.9868,56.0047,111400.0
2015-02-26 11:30:00,62.64,62.7,62.58,62.63,98700.0,56.0047,56.0583,55.951,55.9958,98700.0
2015-02-26 12:00:00,62.63,62.67,62.55,62.66,159300.0,55.9958,56.0315,55.9242,56.0226,159300.0
2015-02-26 12:30:00,62.65,62.81,62.6,62.74,110700.0,56.0136,56.1567,55.9689,56.0941,110700.0
2015-02-26 13:00:00,62.73,62.77,62.52,62.69,101100.0,56.0852,56.1209,55.8974,56.0494,101100.0
2015-02-26 13:30:00,62.68,62.71,62.58,62.68,85400.0,56.0405,56.0673,55.951,56.0405,85400.0
2015-02-26 14:00:00,62.69,62.75,62.61,62.64,165000.0,56.0494,56.103,55.9779,56.0047,165000.0
2015-02-26 14:30:00,62.63,62.72,62.63,62.68,138700.0,55.9958,56.0762,55.9958,56.0405,138700.0
2015-02-26 15:00:00,62.69,62.71,62.58,62.68,217600.0,56.0494,56.0673,55.951,56.0405,217600.0
2015-02-26 15:30:00,62.67,62.84,62.65,62.79,384400.0,56.0315,56.1835,56.0136,56.1388,384400.0
2015-02-27 09:30:00,62.91,63.05,62.6,62.99,206400.0,56.2461,56.3713,55.9689,56.3176,206400.0
2015-02-27 10:00:00,62.99,63.15,62.92,63.1,156600.0,56.3176,56.4607,56.255,56.416,156600.0
2015-02-27 10:30:00,63.11,63.12,62.85,62.86,386000.0,56.4249,56.4338,56.1924,56.2014,386000.0
2015-02-27 11:00:00,62.85,62.91,62.6,62.6,80400.0,56.1924,56.2461,55.9689,55.9689,80400.0
2015-02-27 11:30:00,62.6,62.76,62.58,62.6,70000.0,55.9689,56.112,55.951,55.9689,70000.0
2015-02-27 12:00:00,62.61,62.67,62.52,62.65,64300.0,55.9779,56.0315,55.8974,56.0136,64300.0
2015-02-27 12:30:00,62.65,62.76,62.65,62.73,56700.0,56.0136,56.112,56.0136,56.0852,56700.0
2015-02-27 13:00:00,62.72,62.73,62.57,62.59,111800.0,56.0762,56.0852,55.9421,55.96,111800.0
2015-02-27 13:30:00,62.59,62.73,62.56,62.7,1134100.0,55.96,56.0852,55.9332,56.0583,1134100.0
2015-02-27 14:00:00,62.71,62.72,62.58,62.64,64700.0,56.0673,56.0762,55.951,56.0047,64700.0
2015-02-27 14:30:00,62.63,62.66,62.46,62.53,94400.0,55.9958,56.0226,55.8438,55.9063,94400.0
2015-02-27 15:00:00,62.52,62.59,62.44,62.56,115500.0,55.8974,55.96,55.8259,55.9332,115500.0
2015-02-27 15:30:00,62.55,62.56,62.4,62.48,345700.0,55.9242,55.9332,55.7901,55.8616,345700.0
2015-03-02 09:30:00,62.56,63.07,62.46,63.01,225400.0,55.9332,56.3891,55.8438,56.3355,225400.0
2015-03-02 10:00:00,63.03,63.1,62.77,62.88,123100.0,56.3534,56.416,56.1209,56.2193,123100.0
2015-03-02 10:30:00,62.89,62.92,62.7,62.81,86600.0,56.2282,56.255,56.0583,56.1567,86600.0
2015-03-02 11:00:00,62.8,63.0,62.8,62.97,122000.0,56.1477,56.3266,56.1477,56.2997,122000.0
2015-03-02 11:30:00,62.98,63.19,62.98,63.05,159400.0,56.3087,56.4964,56.3087,56.3713,159400.0
2015-03-02 12:00:00,63.04,63.15,62.7,62.72,173000.0,56.3623,56.4607,56.0583,56.0762,173000.0
2015-03-02 12:30:00,62.73,62.83,62.71,62.82,73100.0,56.0852,56.1746,56.0673,56.1656,73100.0
2015-03-02 13:00:00,62.82,62.89,62.75,62.82,59400.0,56.1656,56.2282,56.103,56.1656,59400.0
2015-03-02 13:30:00,62.82,62.98,62.8,62.85,102000.0,56.1656,56.3087,56.1477,56.1924,102000.0
2015-03-02 14:00:00,62.85,62.85,62.72,62.76,97800.0,56.1924,56.1924,56.0762,56.112,97800.0
2015-03-02 14:30:00,62.76,62.82,62.68,62.79,128000.0,56.112,56.1656,56.0405,56.1388,128000.0
2015-03-02 15:00:00,62.79,62.88,62.75,62.87,181700.0,56.1388,56.2193,56.103,56.2103,181700.0
2015-03-02 15:30:00,62.88,62.96,62.83,62.92,330600.0,56.2193,56.2908,56.1746,56.255,330600.0
2015-03-03 09:30:00,63.11,63.14,62.29,62.81,423200.0,56.4249,56.4517,55.6918,56.1567,423200.0
2015-03-03 10:00:00,62.81,62.92,62.62,62.75,150300.0,56.1567,56.255,55.9868,56.103,150300.0
2015-03-03 10:30:00,62.75,62.91,62.65,62.79,144100.0,56.103,56.2461,56.0136,56.1388,144100.0
2015-03-03 11:00:00,62.78,62.83,62.66,62.68,96800.0,56.1299,56.1746,56.0226,56.0405,96800.0
2015-03-03 11:30:00,62.67,62.73,62.53,62.64,102400.0,56.0315,56.0852,55.9063,56.0047,102400.0
2015-03-03 12:00:00,62.64,62.76,62.57,62.6,88600.0,56.0047,56.112,55.9421,55.9689,88600.0
2015-03-03 12:30:00,62.58,62.84,62.58,62.8,2991100.0,55.951,56.1835,55.951,56.1477,2991100.0
2015-03-03 13:00:00,62.81,62.95,62.7,62.78,82400.0,56.1567,56.2819,56.0583,56.1299,82400.0
2015-03-03 13:30:00,62.79,62.89,62.66,62.66,88200.0,56.1388,56.2282,56.0226,56.0226,88200.0
2015-03-03 14:00:00,62.66,62.87,62.66,62.76,138500.0,56.0226,56.2103,56.0226,56.112,138500.0
2015-03-03 14:30:00,62.76,62.82,62.67,62.67,101900.0,56.112,56.1656,56.0315,56.0315,101900.0
2015-03-03 15:00:00,62.67,62.82,62.6,62.82,172200.0,56.0315,56.1656,55.9689,56.1656,172200.0
2015-03-03 15:30:00,62.81,62.88,62.71,62.78,240900.0,56.1567,56.2193,56.0673,56.1299,240900.0
2015-03-04 09:30:00,62.65,62.77,61.53,61.55,368300.0,56.0136,56.1209,55.0123,55.0302,368300.0
2015-03-04 10:00:00,61.53,61.77,61.48,61.62,249100.0,55.0123,55.2268,54.9676,55.0927,249100.0
2015-03-04 10:30:00,61.6,62.01,61.56,61.93,202300.0,55.0749,55.4414,55.0391,55.3699,202300.0
2015-03-04 11:00:00,61.94,62.18,61.82,62.05,105700.0,55.3788,55.5934,55.2716,55.4772,105700.0
2015-03-04 11:30:00,62.06,62.08,61.87,61.99,136200.0,55.4861,55.504,55.3163,55.4235,136200.0
2015-03-04 12:00:00,61.99,62.1,61.89,62.04,80500.0,55.4235,55.5219,55.3341,55.4682,80500.0
2015-03-04 12:30:00,62.05,62.11,61.92,62.03,355000.0,55.4772,55.5308,55.361,55.4593,355000.0
2015-03-04 13:00:00,62.03,62.16,62.03,62.16,94400.0,55.4593,55.5755,55.4593,55.5755,94400.0
2015-03-04 13:30:00,62.16,62.26,62.02,62.04,1616000.0,55.5755,55.6649,55.4504,55.4682,1616000.0
2015-03-04 14:00:00,62.05,62.08,61.96,62.0,137200.0,55.4772,55.504,55.3967,55.4325,137200.0
2015-03-04 14:30:00,61.99,62.15,61.97,62.1,90200.0,55.4235,55.5666,55.4057,55.5219,90200.0
2015-03-04 15:00:00,62.09,62.18,62.01,62.1,139300.0,55.513,55.5934,55.4414,55.5219,139300.0
2015-03-04 15:30:00,62.1,62.16,62.02,62.06,262300.0,55.5219,55.5755,55.4504,55.4861,262300.0
2015-03-05 09:30:00,62.06,62.42,61.86,62.42,206100.0,55.4861,55.808,55.3073,55.808,206100.0
2015-03-05 10:00:00,62.38,62.39,62.11,62.16,108000.0,55.7722,55.7812,55.5308,55.5755,108000.0
2015-03-05 10:30:00,62.15,62.42,62.12,62.36,96700.0,55.5666,55.808,55.5398,55.7544,96700.0
2015-03-05 11:00:00,62.35,62.38,62.1,62.2,152000.0,55.7454,55.7722,55.5219,55.6113,152000.0
2015-03-05 11:30:00,62.2,62.25,62.13,62.21,119800.0,55.6113,55.656,55.5487,55.6202,119800.0
2015-03-05 12:00:00,62.21,62.21,62.02,62.05,1123100.0,55.6202,55.6202,55.4504,55.4772,1123100.0
2015-03-05 12:30:00,62.05,62.1,61.83,61.86,104400.0,55.4772,55.5219,55.2805,55.3073,104400.0
2015-03-05 13:00:00,61.88,62.04,61.83,61.95,72200.0,55.3252,55.4682,55.2805,55.3878,72200.0
2015-03-05 13:30:00,61.97,62.09,61.95,62.08,71900.0,55.4057,55.513,55.3878,55.504,71900.0
2015-03-05 14:00:00,62.08,62.21,62.05,62.1,84600.0,55.504,55.6202,55.4772,55.5219,84600.0
2015-03-05 14:30:00,62.1,62.38,62.1,62.33,1338200.0,55.5219,55.7722,55.5219,55.7275,1338200.0
2015-03-05 15:00:00,62.33,62.34,62.22,62.29,97300.0,55.7275,55.7365,55.6292,55.6918,97300.0
2015-03-05 15:30:00,62.3,62.37,62.2,62.35,340800.0,55.7007,55.7633,55.6113,55.7454,340800.0
2015-03-06 09:30:00,61.99,62.36,61.98,62.33,220000.0,55.4235,55.7544,55.4146,55.7275,220000.0
2015-03-06 10:00:00,62.31,62.45,62.19,62.31,227400.0,55.7096,55.8348,55.6024,55.7096,227400.0
2015-03-06 10:30:00,62.3,62.41,62.24,62.27,81200.0,55.7007,55.7991,55.6471,55.6739,81200.0
2015-03-06 11:00:00,62.25,62.3,62.03,62.1,161400.0,55.656,55.7007,55.4593,55.5219,161400.0
2015-03-06 11:30:00,62.1,62.12,61.93,62.01,129900.0,55.5219,55.5398,55.3699,55.4414,129900.0
2015-03-06 12:00:00,62.01,62.16,61.87,61.89,90200.0,55.4414,55.5755,55.3163,55.3341,90200.0
2015-03-06 12:30:00,61.89,62.05,61.83,61.92,92100.0,55.3341,55.4772,55.2805,55.361,92100.0
2015-03-06 13:00:00,61.93,61.99,61.75,61.83,67300.0,55.3699,55.4235,55.209,55.2805,67300.0
2015-03-06 13:30:00,61.84,61.9,61.73,61.77,187600.0,55.2894,55.3431,55.1911,55.2268,187600.0
2015-03-06 14:00:00,61.79,61.91,61.62,61.67,111400.0,55.2447,55.352,55.0927,55.1374,111400.0
2015-03-06 14:30:00,61.66,61.72,61.46,61.47,147700.0,55.1285,55.1821,54.9497,54.9586,147700.0
2015-03-06 15:00:00,61.47,61.67,61.45,61.59,159800.0,54.9586,55.1374,54.9407,55.0659,159800.0
2015-03-06 15:30:00,61.58,61.64,61.43,61.61,358400.0,55.057,55.1106,54.9229,55.0838,358400.0
2015-03-09 09:30:00,61.75,62.09,61.51,61.75,266600.0,55.209,55.513,54.9944,55.209,266600.0
2015-03-09 10:00:00,61.73,61.96,61.63,61.83,282400.0,55.1911,55.3967,55.1017,55.2805,282400.0
2015-03-09 10:30:00,61.83,61.9,61.67,61.67,152600.0,55.2805,55.3431,55.1374,55.1374,152600.0
2015-03-09 11:00:00,61.69,61.92,61.63,61.91,137600.0,55.1553,55.361,55.1017,55.352,137600.0
2015-03-09 11:30:00,61.93,61.97,61.76,61.81,121800.0,55.3699,55.4057,55.2179,55.2626,121800.0
2015-03-09 12:00:00,61.81,61.84,61.61,61.64,133000.0,55.2626,55.2894,55.0838,55.1106,133000.0
2015-03-09 12:30:00,61.63,61.91,61.6,61.9,140500.0,55.1017,55.352,55.0749,55.3431,140500.0
2015-03-09 13:00:00,61.9,61.97,61.83,61.9,107600.0,55.3431,55.4057,55.2805,55.3431,107600.0
2015-03-09 13:30:00,61.91,61.98,61.77,61.78,119400.0,55.352,55.4146,55.2268,55.2358,119400.0
2015-03-09 14:00:00,61.79,61.93,61.75,61.77,114100.0,55.2447,55.3699,55.209,55.2268,114100.0
2015-03-09 14:30:00,61.77,61.95,61.71,61.89,121900.0,55.2268,55.3878,55.1732,55.3341,121900.0
2015-03-09 15:00:00,61.88,61.97,61.84,61.94,143300.0,55.3252,55.4057,55.2894,55.3788,143300.0
2015-03-09 15:30:00,61.94,62.07,61.89,61.91,286600.0,55.3788,55.4951,55.3341,55.352,286600.0
2015-03-10 09:30:00,61.11,61.3,60.84,60.85,236300.0,54.6368,54.8066,54.3954,54.4043,236300.0
2015-03-10 10:00:00,60.87,60.96,60.55,60.65,130800.0,54.4222,54.5026,54.1361,54.2255,130800.0
2015-03-10 10:30:00,60.66,60.81,60.47,60.68,142300.0,54.2344,54.3685,54.0646,54.2523,142300.0
2015-03-10 11:00:00,60.69,61.03,60.66,60.96,135200.0,54.2613,54.5652,54.2344,54.5026,135200.0
2015-03-10 11:30:00,60.96,61.0,60.56,60.57,149400.0,54.5026,54.5384,54.145,54.154,149400.0
2015-03-10 12:00:00,60.56,60.77,60.54,60.68,200400.0,54.145,54.3328,54.1271,54.2523,200400.0
2015-03-10 12:30:00,60.68,60.92,60.67,60.82,161900.0,54.2523,54.4669,54.2434,54.3775,161900.0
2015-03-10 13:00:00,60.82,60.99,60.77,60.9,75700.0,54.3775,54.5295,54.3328,54.449,75700.0
2015-03-10 13:30:00,60.9,61.03,60.82,60.88,106300.0,54.449,54.5652,54.3775,54.4311,106300.0
2015-03-10 14:00:00,60.88,60.97,60.72,60.72,104200.0,54.4311,54.5116,54.2881,54.2881,104200.0
2015-03-10 14:30:00,60.72,60.96,60.72,60.8,96500.0,54.2881,54.5026,54.2881,54.3596,96500.0
2015-03-10 15:00:00,60.81,60.97,60.78,60.82,128500.0,54.3685,54.5116,54.3417,54.3775,128500.0
2015-03-10 15:30:00,60.82,60.83,60.63,60.63,270400.0,54.3775,54.3864,54.2076,54.2076,270400.0
2015-03-11 09:30:00,60.52,60.68,60.29,60.67,299900.0,54.1093,54.2523,53.9036,54.2434,299900.0
2015-03-11 10:00:00,60.66,60.75,60.4,60.7,278700.0,54.2344,54.3149,54.002,54.2702,278700.0
2015-03-11 10:30:00,60.72,60.75,60.44,60.57,68500.0,54.2881,54.3149,54.0377,54.154,68500.0
2015-03-11 11:00:00,60.6,60.9,60.58,60.9,118100.0,54.1808,54.449,54.1629,54.449,118100.0
2015-03-11 11:30:00,60.89,60.95,60.66,60.73,141400.0,54.4401,54.4937,54.2344,54.297,141400.0
2015-03-11 12:00:00,60.74,60.79,60.6,60.68,87400.0,54.306,54.3507,54.1808,54.2523,87400.0
2015-03-11 12:30:00,60.68,60.82,60.63,60.69,118600.0,54.2523,54.3775,54.2076,54.2613,118600.0
2015-03-11 13:00:00,60.69,60.71,60.57,60.61,107600.0,54.2613,54.2791,54.154,54.1897,107600.0
2015-03-11 13:30:00,60.61,60.71,60.53,60.61,140900.0,54.1897,54.2791,54.1182,54.1897,140900.0
2015-03-11 14:00:00,60.61,60.87,60.59,60.83,192600.0,54.1897,54.4222,54.1718,54.3864,192600.0
2015-03-11 14:30:00,60.83,61.06,60.78,61.03,156700.0,54.3864,54.5921,54.3417,54.5652,156700.0
2015-03-11 15:00:00,61.03,61.1,60.82,60.83,195000.0,54.5652,54.6278,54.3775,54.3864,195000.0
2015-03-11 15:30:00,60.83,60.94,60.76,60.85,428800.0,54.3864,54.4848,54.3238,54.4043,428800.0
2015-03-12 09:30:00,61.0,61.66,60.93,61.34,271900.0,54.5384,55.1285,54.4758,54.8424,271900.0
2015-03-12 10:00:00,61.34,61.51,61.32,61.38,125400.0,54.8424,54.9944,54.8245,54.8782,125400.0
2015-03-12 10:30:00,61.37,61.43,61.23,61.39,71800.0,54.8692,54.9229,54.744,54.8871,71800.0
2015-03-12 11:00:00,61.39,61.47,61.33,61.47,128700.0,54.8871,54.9586,54.8335,54.9586,128700.0
2015-03-12 11:30:00,61.49,61.54,61.39,61.4,79300.0,54.9765,55.0212,54.8871,54.896,79300.0
2015-03-12 12:00:00,61.4,61.42,61.35,61.4,84900.0,54.896,54.9139,54.8513,54.896,84900.0
2015-03-12 12:30:00,61.4,61.44,61.32,61.39,60800.0,54.896,54.9318,54.8245,54.8871,60800.0
2015-03-12 13:00:00,61.39,61.41,61.31,61.36,76800.0,54.8871,54.905,54.8156,54.8603,76800.0
2015-03-12 13:30:00,61.34,61.47,61.27,61.43,126900.0,54.8424,54.9586,54.7798,54.9229,126900.0
2015-03-12 14:00:00,61.44,61.53,61.39,61.45,96400.0,54.9318,55.0123,54.8871,54.9407,96400.0
2015-03-12 14:30:00,61.45,61.51,61.34,61.49,111500.0,54.9407,54.9944,54.8424,54.9765,111500.0
2015-03-12 15:00:00,61.49,61.62,61.49,61.59,131700.0,54.9765,55.0927,54.9765,55.0659,131700.0
2015-03-12 15:30:00,61.57,61.77,61.55,61.64,311000.0,55.048,55.2268,55.0302,55.1106,311000.0
2015-03-13 09:30:00,61.84,62.25,61.66,61.83,445800.0,55.2894,55.656,55.1285,55.2805,445800.0
2015-03-13 10:00:00,61.82,61.87,61.38,61.4,226100.0,55.2716,55.3163,54.8782,54.896,226100.0
2015-03-13 10:30:00,61.38,61.46,61.08,61.1,167500.0,54.8782,54.9497,54.6099,54.6278,167500.0
2015-03-13 11:00:00,61.09,61.23,60.97,60.98,183600.0,54.6189,54.744,54.5116,54.5205,183600.0
2015-03-13 11:30:00,60.98,61.01,60.8,61.01,139200.0,54.5205,54.5474,54.3596,54.5474,139200.0
2015-03-13 12:00:00,60.99,60.99,60.78,60.86,175300.0,54.5295,54.5295,54.3417,54.4132,175300.0
2015-03-13 12:30:00,60.87,61.0,60.86,60.97,129700.0,54.4222,54.5384,54.4132,54.5116,129700.0
2015-03-13 13:00:00,60.97,61.01,60.76,60.78,95500.0,54.5116,54.5474,54.3238,54.3417,95500.0
2015-03-13 13:30:00,60.77,61.04,60.77,60.96,161700.0,54.3328,54.5742,54.3328,54.5026,161700.0
2015-03-13 14:00:00,60.96,61.0,60.85,60.91,132100.0,54.5026,54.5384,54.4043,54.4579,132100.0
2015-03-13 14:30:00,60.91,61.05,60.82,61.04,181700.0,54.4579,54.5831,54.3775,54.5742,181700.0
2015-03-13 15:00:00,61.06,61.09,60.93,61.07,176200.0,54.5921,54.6189,54.4758,54.601,176200.0
2015-03-13 15:30:00,61.08,61.29,60.98,61.14,415900.0,54.6099,54.7977,54.5205,54.6636,415900.0
2015-03-16 09:30:00,61.65,62.39,61.65,62.25,371600.0,55.1196,55.7812,55.1196,55.656,371600.0
2015-03-16 10:00:00,62.26,62.37,62.1,62.13,252800.0,55.6649,55.7633,55.5219,55.5487,252800.0
2015-03-16 10:30:00,62.13,62.16,62.05,62.13,312300.0,55.5487,55.5755,55.4772,55.5487,312300.0
2015-03-16 11:00:00,62.14,62.14,62.04,62.05,267300.0,55.5577,55.5577,55.4682,55.4772,267300.0
2015-03-16 11:30:00,62.05,62.12,61.93,61.93,173100.0,55.4772,55.5398,55.3699,55.3699,173100.0
2015-03-16 12:00:00,61.94,61.96,61.72,61.72,126100.0,55.3788,55.3967,55.1821,55.1821,126100.0
2015-03-16 12:30:00,61.72,61.94,61.66,61.77,154900.0,55.1821,55.3788,55.1285,55.2268,154900.0
2015-03-16 13:00:00,61.76,61.83,61.7,61.77,346900.0,55.2179,55.2805,55.1643,55.2268,346900.0
2015-03-16 13:30:00,61.78,61.9,61.7,61.86,184200.0,55.2358,55.3431,55.1643,55.3073,184200.0
2015-03-16 14:00:00,61.88,61.91,61.78,61.86,144200.0,55.3252,55.352,55.2358,55.3073,144200.0
2015-03-16 14:30:00,61.86,62.02,61.78,61.99,341500.0,55.3073,55.4504,55.2358,55.4235,341500.0
2015-03-16 15:00:00,61.99,62.09,61.92,62.01,202200.0,55.4235,55.513,55.361,55.4414,202200.0
2015-03-16 15:30:00,62.01,62.1,61.98,62.02,372000.0,55.4414,55.5219,55.4146,55.4504,372000.0
2015-03-17 09:30:00,61.9,61.94,61.54,61.78,342600.0,55.3431,55.3788,55.0212,55.2358,342600.0
2015-03-17 10:00:00,61.79,61.91,61.7,61.78,124200.0,55.2447,55.352,55.1643,55.2358,124200.0
2015-03-17 10:30:00,61.81,61.88,61.75,61.84,137800.0,55.2626,55.3252,55.209,55.2894,137800.0
2015-03-17 11:00:00,61.84,61.85,61.72,61.8,254600.0,55.2894,55.2984,55.1821,55.2537,254600.0
2015-03-17 11:30:00,61.79,61.94,61.76,61.93,153600.0,55.2447,55.3788,55.2179,55.3699,153600.0
2015-03-17 12:00:00,61.91,61.92,61.79,61.88,51600.0,55.352,55.361,55.2447,55.3252,51600.0
2015-03-17 12:30:00,61.87,62.15,61.85,62.11,114800.0,55.3163,55.5666,55.2984,55.5308,114800.0
2015-03-17 13:00:00,62.1,62.21,62.09,62.13,94000.0,55.5219,55.6202,55.513,55.5487,94000.0
2015-03-17 13:30:00,62.13,62.34,62.1,62.31,129900.0,55.5487,55.7365,55.5219,55.7096,129900.0
2015-03-17 14:00:00,62.3,62.42,62.28,62.32,128000.0,55.7007,55.808,55.6828,55.7186,128000.0
2015-03-17 14:30:00,62.33,62.4,62.29,62.35,113700.0,55.7275,55.7901,55.6918,55.7454,113700.0
2015-03-17 15:00:00,62.36,62.48,62.3,62.32,133700.0,55.7544,55.8616,55.7007,55.7186,133700.0
2015-03-17 15:30:00,62.32,62.41,62.22,62.26,255500.0,55.7186,55.7991,55.6292,55.6649,255500.0
2015-03-18 09:30:00,62.21,62.59,61.99,62.34,192700.0,55.6202,55.96,55.4235,55.7365,192700.0
2015-03-18 10:00:00,62.35,62.59,62.31,62.54,87900.0,55.7454,55.96,55.7096,55.9153,87900.0
2015-03-18 10:30:00,62.53,62.69,62.45,62.56,153900.0,55.9063,56.0494,55.8348,55.9332,153900.0
2015-03-18 11:00:00,62.55,62.72,62.52,62.65,110500.0,55.9242,56.0762,55.8974,56.0136,110500.0
2015-03-18 11:30:00,62.64,62.7,62.48,62.61,108500.0,56.0047,56.0583,55.8616,55.9779,108500.0
2015-03-18 12:00:00,62.61,62.84,62.6,62.82,182500.0,55.9779,56.1835,55.9689,56.1656,182500.0
2015-03-18 12:30:00,62.82,62.92,62.74,62.76,181400.0,56.1656,56.255,56.0941,56.112,181400.0
2015-03-18 13:00:00,62.76,62.79,62.63,62.65,132000.0,56.112,56.1388,55.9958,56.0136,132000.0
2015-03-18 13:30:00,62.65,62.71,62.58,62.68,235100.0,56.0136,56.0673,55.951,56.0405,235100.0
2015-03-18 14:00:00,62.69,63.68,62.69,63.62,373400.0,56.0494,56.9345,56.0494,56.8809,373400.0
2015-03-18 14:30:00,63.62,63.86,63.57,63.85,284500.0,56.8809,57.0955,56.8362,57.0865,284500.0
2015-03-18 15:00:00,63.84,64.28,63.79,64.02,383700.0,57.0776,57.471,57.0329,57.2385,383700.0
2015-03-18 15:30:00,64.02,64.08,63.74,63.78,564700.0,57.2385,57.2922,56.9882,57.0239,564700.0
2015-03-19 09:30:00,63.74,63.93,63.53,63.87,288800.0,56.9882,57.158,56.8004,57.1044,288800.0
2015-03-19 10:00:00,63.86,64.06,63.75,64.06,220900.0,57.0955,57.2743,56.9971,57.2743,220900.0
2015-03-19 10:30:00,64.04,64.09,63.9,64.09,250000.0,57.2564,57.3011,57.1312,57.3011,250000.0
2015-03-19 11:00:00,64.07,64.18,63.97,64.14,167000.0,57.2832,57.3816,57.1938,57.3458,167000.0
2015-03-19 11:30:00,64.13,64.15,63.91,64.01,142700.0,57.3369,57.3547,57.1402,57.2296,142700.0
2015-03-19 12:00:00,64.01,64.22,63.95,64.18,116500.0,57.2296,57.4173,57.1759,57.3816,116500.0
2015-03-19 12:30:00,64.18,64.2,64.09,64.15,151600.0,57.3816,57.3994,57.3011,57.3547,151600.0
2015-03-19 13:00:00,64.15,64.38,64.1,64.3,121200.0,57.3547,57.5604,57.31,57.4889,121200.0
2015-03-19 13:30:00,64.29,64.3,64.17,64.2,146200.0,57.4799,57.4889,57.3726,57.3994,146200.0
2015-03-19 14:00:00,64.18,64.31,64.18,64.26,130300.0,57.3816,57.4978,57.3816,57.4531,130300.0
2015-03-19 14:30:00,64.25,64.31,64.13,64.17,153800.0,57.4441,57.4978,57.3369,57.3726,153800.0
2015-03-19 15:00:00,64.17,64.45,64.14,64.31,373700.0,57.3726,57.623,57.3458,57.4978,373700.0
2015-03-19 15:30:00,64.3,64.41,64.24,64.24,636200.0,57.4889,57.5872,57.4352,57.4352,636200.0
2015-03-20 09:30:00,64.62,64.69,64.23,64.43,1626400.0,57.775,57.8375,57.4263,57.6051,1626400.0
2015-03-20 10:00:00,64.43,64.47,63.92,63.93,453200.0,57.6051,57.6408,57.1491,57.158,453200.0
2015-03-20 10:30:00,63.93,64.12,63.82,64.03,231700.0,57.158,57.3279,57.0597,57.2475,231700.0
2015-03-20 11:00:00,64.06,64.13,63.95,64.0,240500.0,57.2743,57.3369,57.1759,57.2206,240500.0
2015-03-20 11:30:00,64.0,64.2,63.98,64.05,168500.0,57.2206,57.3994,57.2027,57.2653,168500.0
2015-03-20 12:00:00,64.04,64.2,63.97,64.17,107300.0,57.2564,57.3994,57.1938,57.3726,107300.0
2015-03-20 12:30:00,64.19,64.24,64.04,64.18,81300.0,57.3905,57.4352,57.2564,57.3816,81300.0
2015-03-20 13:00:00,64.18,64.27,64.11,64.17,106500.0,57.3816,57.462,57.319,57.3726,106500.0
2015-03-20 13:30:00,64.16,64.2,64.09,64.16,108600.0,57.3637,57.3994,57.3011,57.3637,108600.0
2015-03-20 14:00:00,64.16,64.17,64.03,64.15,160900.0,57.3637,57.3726,57.2475,57.3547,160900.0
2015-03-20 14:30:00,64.15,64.24,64.13,64.23,130800.0,57.3547,57.4352,57.3369,57.4263,130800.0
2015-03-20 15:00:00,64.24,64.29,64.12,64.21,298700.0,57.4352,57.4799,57.3279,57.4084,298700.0
2015-03-20 15:30:00,64.21,64.25,64.05,64.05,430300.0,57.4084,57.4441,57.2653,57.2653,430300.0
2015-03-23 09:30:00,64.16,64.16,63.83,63.86,103500.0,57.3637,57.3637,57.0686,57.0955,103500.0
2015-03-23 10:00:00,63.86,63.93,63.82,63.86,95000.0,57.0955,57.158,57.0597,57.0955,95000.0
2015-03-23 10:30:00,63.87,63.96,63.84,63.95,101000.0,57.1044,57.1849,57.0776,57.1759,101000.0
2015-03-23 11:00:00,63.94,64.0,63.89,63.93,85900.0,57.167,57.2206,57.1223,57.158,85900.0
2015-03-23 11:30:00,63.94,64.01,63.74,63.93,138500.0,57.167,57.2296,56.9882,57.158,138500.0
2015-03-23 12:00:00,63.92,64.01,63.87,63.98,104800.0,57.1491,57.2296,57.1044,57.2027,104800.0
2015-03-23 12:30:00,63.99,64.07,63.95,64.0,88900.0,57.2117,57.2832,57.1759,57.2206,88900.0
2015-03-23 13:00:00,64.01,64.04,63.95,64.0,84400.0,57.2296,57.2564,57.1759,57.2206,84400.0
2015-03-23 13:30:00,63.99,64.04,63.96,63.97,77800.0,57.2117,57.2564,57.1849,57.1938,77800.0
2015-03-23 14:00:00,63.98,64.18,63.96,64.12,158500.0,57.2027,57.3816,57.1849,57.3279,158500.0
2015-03-23 14:30:00,64.13,64.15,64.02,64.05,109100.0,57.3369,57.3547,57.2385,57.2653,109100.0
2015-03-23 15:00:00,64.06,64.09,63.93,64.0,111500.0,57.2743,57.3011,57.158,57.2206,111500.0
2015-03-23 15:30:00,64.01,64.07,63.91,63.91,274600.0,57.2296,57.2832,57.1402,57.1402,274600.0
2015-03-24 09:30:00,63.73,63.9,62.97,63.1,329200.0,56.9792,57.1312,56.2997,56.416,329200.0
2015-03-24 10:00:00,63.11,63.43,63.11,63.41,249700.0,56.4249,56.711,56.4249,56.6931,249700.0
2015-03-24 10:30:00,63.42,63.42,63.09,63.28,115400.0,56.7021,56.7021,56.407,56.5769,115400.0
2015-03-24 11:00:00,63.27,63.5,63.24,63.49,109500.0,56.568,56.7736,56.5411,56.7647,109500.0
2015-03-24 11:30:00,63.49,63.51,63.27,63.45,101100.0,56.7647,56.7825,56.568,56.7289,101100.0
2015-03-24 12:00:00,63.43,63.48,63.35,63.43,73000.0,56.711,56.7557,56.6395,56.711,73000.0
2015-03-24 12:30:00,63.42,63.44,63.24,63.32,88000.0,56.7021,56.7199,56.5411,56.6127,88000.0
2015-03-24 13:00:00,63.31,63.46,63.24,63.29,74700.0,56.6037,56.7378,56.5411,56.5858,74700.0
2015-03-24 13:30:00,63.3,63.4,63.28,63.4,87400.0,56.5948,56.6842,56.5769,56.6842,87400.0
2015-03-24 14:00:00,63.39,63.4,62.99,63.02,236500.0,56.6752,56.6842,56.3176,56.3444,236500.0
2015-03-24 14:30:00,63.01,63.09,62.97,63.02,179700.0,56.3355,56.407,56.2997,56.3444,179700.0
2015-03-24 15:00:00,63.02,63.22,62.98,63.09,280400.0,56.3444,56.5233,56.3087,56.407,280400.0
2015-03-24 15:30:00,63.08,63.09,62.94,62.97,462800.0,56.3981,56.407,56.2729,56.2997,462800.0
2015-03-25 09:30:00,62.87,63.04,62.31,62.67,380400.0,56.2103,56.3623,55.7096,56.0315,380400.0
2015-03-25 10:00:00,62.66,62.77,62.5,62.52,149800.0,56.0226,56.1209,55.8795,55.8974,149800.0
2015-03-25 10:30:00,62.51,62.61,62.32,62.41,165600.0,55.8885,55.9779,55.7186,55.7991,165600.0
2015-03-25 11:00:00,62.43,62.5,62.28,62.41,126500.0,55.8169,55.8795,55.6828,55.7991,126500.0
2015-03-25 11:30:00,62.41,62.41,61.93,62.05,285800.0,55.7991,55.7991,55.3699,55.4772,285800.0
2015-03-25 12:00:00,62.06,62.08,61.84,61.97,111700.0,55.4861,55.504,55.2894,55.4057,111700.0
2015-03-25 12:30:00,61.95,62.0,61.77,61.94,91100.0,55.3878,55.4325,55.2268,55.3788,91100.0
2015-03-25 13:00:00,61.94,61.98,61.66,61.93,164600.0,55.3788,55.4146,55.1285,55.3699,164600.0
2015-03-25 13:30:00,61.94,62.03,61.83,61.85,160100.0,55.3788,55.4593,55.2805,55.2984,160100.0
2015-03-25 14:00:00,61.84,61.95,61.54,61.55,413800.0,55.2894,55.3878,55.0212,55.0302,413800.0
2015-03-25 14:30:00,61.54,61.9,61.49,61.78,203200.0,55.0212,55.3431,54.9765,55.2358,203200.0
2015-03-25 15:00:00,61.79,61.79,61.56,61.61,216000.0,55.2447,55.2447,55.0391,55.0838,216000.0
2015-03-25 15:30:00,61.62,61.62,61.15,61.2,694400.0,55.0927,55.0927,54.6725,54.7172,694400.0
2015-03-26 09:30:00,60.6,61.32,60.5,61.22,637400.0,54.1808,54.8245,54.0914,54.7351,637400.0
2015-03-26 10:00:00,61.22,62.06,61.19,62.01,499400.0,54.7351,55.4861,54.7083,55.4414,499400.0
2015-03-26 10:30:00,62.0,62.28,61.9,62.23,388800.0,55.4325,55.6828,55.3431,55.6381,388800.0
2015-03-26 11:00:00,62.24,62.34,61.96,62.13,261900.0,55.6471,55.7365,55.3967,55.5487,261900.0
2015-03-26 11:30:00,62.11,62.38,62.06,62.32,203300.0,55.5308,55.7722,55.4861,55.7186,203300.0
2015-03-26 12:00:00,62.32,62.44,62.2,62.39,142100.0,55.7186,55.8259,55.6113,55.7812,142100.0
2015-03-26 12:30:00,62.4,62.68,62.39,62.68,186700.0,55.7901,56.0405,55.7812,56.0405,186700.0
2015-03-26 13:00:00,62.68,62.79,62.48,62.55,275600.0,56.0405,56.1388,55.8616,55.9242,275600.0
2015-03-26 13:30:00,62.54,63.04,62.54,62.99,229000.0,55.9153,56.3623,55.9153,56.3176,229000.0
2015-03-26 14:00:00,62.98,63.01,62.67,62.67,145100.0,56.3087,56.3355,56.0315,56.0315,145100.0
2015-03-26 14:30:00,62.67,62.99,62.66,62.66,181800.0,56.0315,56.3176,56.0226,56.0226,181800.0
2015-03-26 15:00:00,62.64,62.7,62.52,62.69,339400.0,56.0047,56.0583,55.8974,56.0494,339400.0
2015-03-26 15:30:00,62.69,62.8,62.49,62.52,621700.0,56.0494,56.1477,55.8706,55.8974,621700.0
2015-03-27 09:30:00,62.34,62.84,62.34,62.57,251200.0,55.7365,56.1835,55.7365,55.9421,251200.0
2015-03-27 10:00:00,62.58,62.64,62.16,62.39,173400.0,55.951,56.0047,55.5755,55.7812,173400.0
2015-03-27 10:30:00,62.39,62.82,62.31,62.82,99700.0,55.7812,56.1656,55.7096,56.1656,99700.0
2015-03-27 11:00:00,62.81,62.97,62.76,62.84,111600.0,56.1567,56.2997,56.112,56.1835,111600.0
2015-03-27 11:30:00,62.82,62.88,62.62,62.67,138400.0,56.1656,56.2193,55.9868,56.0315,138400.0
2015-03-27 12:00:00,62.68,62.79,62.64,62.76,80100.0,56.0405,56.1388,56.0047,56.112,80100.0
2015-03-27 12:30:00,62.76,62.85,62.75,62.83,60300.0,56.112,56.1924,56.103,56.1746,60300.0
2015-03-27 13:00:00,62.84,62.85,62.76,62.78,172300.0,56.1835,56.1924,56.112,56.1299,172300.0
2015-03-27 13:30:00,62.79,63.05,62.78,63.02,183100.0,56.1388,56.3713,56.1299,56.3444,183100.0
2015-03-27 14:00:00,63.02,63.13,62.99,63.1,173300.0,56.3444,56.4428,56.3176,56.416,173300.0
2015-03-27 14:30:00,63.09,63.15,63.04,63.11,140500.0,56.407,56.4607,56.3623,56.4249,140500.0
2015-03-27 15:00:00,63.12,63.12,63.03,63.09,198700.0,56.4338,56.4338,56.3534,56.407,198700.0
2015-03-27 15:30:00,63.09,63.19,62.99,63.01,449400.0,56.407,56.4964,56.3176,56.3355,449400.0
2015-03-30 09:30:00,63.24,63.94,63.24,63.68,346400.0,56.5411,57.167,56.5411,56.9345,346400.0
2015-03-30 10:00:00,63.68,63.79,63.34,63.47,92600.0,56.9345,57.0329,56.6305,56.7468,92600.0
2015-03-30 10:30:00,63.48,63.61,63.34,63.37,191100.0,56.7557,56.8719,56.6305,56.6574,191100.0
2015-03-30 11:00:00,63.37,63.42,63.25,63.29,136300.0,56.6574,56.7021,56.5501,56.5858,136300.0
2015-03-30 11:30:00,63.29,63.3,63.19,63.21,137600.0,56.5858,56.5948,56.4964,56.5143,137600.0
2015-03-30 12:00:00,63.21,63.3,63.19,63.25,120900.0,56.5143,56.5948,56.4964,56.5501,120900.0
2015-03-30 12:30:00,63.26,63.27,63.19,63.24,119000.0,56.559,56.568,56.4964,56.5411,119000.0
2015-03-30 13:00:00,63.24,63.33,63.17,63.24,116900.0,56.5411,56.6216,56.4785,56.5411,116900.0
2015-03-30 13:30:00,63.24,63.25,63.02,63.04,152700.0,56.5411,56.5501,56.3444,56.3623,152700.0
2015-03-30 14:00:00,63.04,63.26,62.99,63.19,178100.0,56.3623,56.559,56.3176,56.4964,178100.0
2015-03-30 14:30:00,63.19,63.27,63.13,63.23,100700.0,56.4964,56.568,56.4428,56.5322,100700.0
2015-03-30 15:00:00,63.24,63.38,63.24,63.31,163300.0,56.5411,56.6663,56.5411,56.6037,163300.0
2015-03-30 15:30:00,63.31,63.38,63.26,63.33,278400.0,56.6037,56.6663,56.559,56.6216,278400.0
2015-03-31 09:30:00,63.24,63.24,62.52,62.57,163300.0,56.5411,56.5411,55.8974,55.9421,163300.0
2015-03-31 10:00:00,62.58,62.75,62.56,62.69,142800.0,55.951,56.103,55.9332,56.0494,142800.0
2015-03-31 10:30:00,62.69,62.98,62.66,62.98,111100.0,56.0494,56.3087,56.0226,56.3087,111100.0
2015-03-31 11:00:00,62.97,63.07,62.92,62.94,126200.0,56.2997,56.3891,56.255,56.2729,126200.0
2015-03-31 11:30:00,62.93,62.96,62.82,62.83,173700.0,56.264,56.2908,56.1656,56.1746,173700.0
2015-03-31 12:00:00,62.82,62.83,62.67,62.75,104500.0,56.1656,56.1746,56.0315,56.103,104500.0
2015-03-31 12:30:00,62.75,62.8,62.71,62.73,103700.0,56.103,56.1477,56.0673,56.0852,103700.0
2015-03-31 13:00:00,62.74,62.86,62.74,62.85,78600.0,56.0941,56.2014,56.0941,56.1924,78600.0
2015-03-31 13:30:00,62.85,62.87,62.76,62.77,88800.0,56.1924,56.2103,56.112,56.1209,88800.0
2015-03-31 14:00:00,62.78,62.81,62.71,62.76,101000.0,56.1299,56.1567,56.0673,56.112,101000.0
2015-03-31 14:30:00,62.75,62.85,62.68,62.85,134700.0,56.103,56.1924,56.0405,56.1924,134700.0
2015-03-31 15:00:00,62.84,62.84,62.43,62.56,192400.0,56.1835,56.1835,55.8169,55.9332,192400.0
2015-03-31 15:30:00,62.56,62.64,62.33,62.4,413000.0,55.9332,56.0047,55.7275,55.7901,413000.0
2015-04-01 09:30:00,62.45,62.5,61.59,61.63,366600.0,55.8348,55.8795,55.0659,55.1017,366600.0
2015-04-01 10:00:00,61.61,61.73,61.5,61.6,369900.0,55.0838,55.1911,54.9854,55.0749,369900.0
2015-04-01 10:30:00,61.62,62.01,61.51,61.93,178400.0,55.0927,55.4414,54.9944,55.3699,178400.0
2015-04-01 11:00:00,61.95,62.08,61.85,61.95,121900.0,55.3878,55.504,55.2984,55.3878,121900.0
2015-04-01 11:30:00,61.93,61.95,61.71,61.79,123200.0,55.3699,55.3878,55.1732,55.2447,123200.0
2015-04-01 12:00:00,61.78,61.84,61.6,61.82,146200.0,55.2358,55.2894,55.0749,55.2716,146200.0
2015-04-01 12:30:00,61.81,61.95,61.74,61.88,106900.0,55.2626,55.3878,55.2,55.3252,106900.0
2015-04-01 13:00:00,61.89,61.97,61.78,61.91,82200.0,55.3341,55.4057,55.2358,55.352,82200.0
2015-04-01 13:30:00,61.9,61.99,61.76,61.86,152200.0,55.3431,55.4235,55.2179,55.3073,152200.0
2015-04-01 14:00:00,61.87,62.0,61.68,61.72,160200.0,55.3163,55.4325,55.1464,55.1821,160200.0
2015-04-01 14:30:00,61.73,61.9,61.67,61.83,146800.0,55.1911,55.3431,55.1374,55.2805,146800.0
2015-04-01 15:00:00,61.83,61.84,61.57,61.74,202000.0,55.2805,55.2894,55.048,55.2,202000.0
2015-04-01 15:30:00,61.74,61.98,61.63,61.98,490700.0,55.2,55.4146,55.1017,55.4146,490700.0
2015-04-02 09:30:00,62.09,62.27,61.68,62.24,246100.0,55.513,55.6739,55.1464,55.6471,246100.0
2015-04-02 10:00:00,62.24,62.39,62.18,62.25,169700.0,55.6471,55.7812,55.5934,55.656,169700.0
2015-04-02 10:30:00,62.24,62.29,62.16,62.2,75600.0,55.6471,55.6918,55.5755,55.6113,75600.0
2015-04-02 11:00:00,62.19,62.3,62.12,62.23,64300.0,55.6024,55.7007,55.5398,55.6381,64300.0
2015-04-02 11:30:00,62.22,62.28,62.16,62.21,68200.0,55.6292,55.6828,55.5755,55.6202,68200.0
2015-04-02 12:00:00,62.19,62.28,62.13,62.19,118300.0,55.6024,55.6828,55.5487,55.6024,118300.0
2015-04-02 12:30:00,62.2,62.31,62.18,62.28,45000.0,55.6113,55.7096,55.5934,55.6828,45000.0
2015-04-02 13:00:00,62.27,62.44,62.21,62.35,69000.0,55.6739,55.8259,55.6202,55.7454,69000.0
2015-04-02 13:30:00,62.36,62.43,62.32,62.43,103400.0,55.7544,55.8169,55.7186,55.8169,103400.0
2015-04-02 14:00:00,62.43,62.59,62.39,62.52,96000.0,55.8169,55.96,55.7812,55.8974,96000.0
2015-04-02 14:30:00,62.52,62.58,62.44,62.56,157000.0,55.8974,55.951,55.8259,55.9332,157000.0
2015-04-02 15:00:00,62.55,62.64,62.51,62.59,121700.0,55.9242,56.0047,55.8885,55.96,121700.0
2015-04-02 15:30:00,62.59,62.77,62.56,62.56,222400.0,55.96,56.1209,55.9332,55.9332,222400.0
2015-04-06 09:30:00,62.14,62.67,62.0,62.57,257900.0,55.5577,56.0315,55.4325,55.9421,257900.0
2015-04-06 10:00:00,62.57,62.82,62.46,62.7,89600.0,55.9421,56.1656,55.8438,56.0583,89600.0
2015-04-06 10:30:00,62.69,62.85,62.63,62.63,386900.0,56.0494,56.1924,55.9958,55.9958,386900.0
2015-04-06 11:00:00,62.63,62.74,62.63,62.67,106500.0,55.9958,56.0941,55.9958,56.0315,106500.0
2015-04-06 11:30:00,62.66,62.76,62.64,62.71,70700.0,56.0226,56.112,56.0047,56.0673,70700.0
2015-04-06 12:00:00,62.71,62.79,62.67,62.76,106100.0,56.0673,56.1388,56.0315,56.112,106100.0
2015-04-06 12:30:00,62.76,62.86,62.74,62.8,92300.0,56.112,56.2014,56.0941,56.1477,92300.0
2015-04-06 13:00:00,62.82,62.91,62.79,62.88,63200.0,56.1656,56.2461,56.1388,56.2193,63200.0
2015-04-06 13:30:00,62.89,62.9,62.77,62.8,64400.0,56.2282,56.2371,56.1209,56.1477,64400.0
2015-04-06 14:00:00,62.82,62.82,62.57,62.59,116100.0,56.1656,56.1656,55.9421,55.96,116100.0
2015-04-06 14:30:00,62.6,62.65,62.51,62.53,120300.0,55.9689,56.0136,55.8885,55.9063,120300.0
2015-04-06 15:00:00,62.52,62.58,62.39,62.47,209500.0,55.8974,55.951,55.7812,55.8527,209500.0
2015-04-06 15:30:00,62.47,62.52,62.38,62.42,270000.0,55.8527,55.8974,55.7722,55.808,270000.0
2015-04-07 09:30:00,62.5,62.77,62.36,62.41,276100.0,55.8795,56.1209,55.7544,55.7991,276100.0
2015-04-07 10:00:00,62.42,62.72,62.22,62.7,200800.0,55.808,56.0762,55.6292,56.0583,200800.0
2015-04-07 10:30:00,62.72,62.77,62.64,62.66,123300.0,56.0762,56.1209,56.0047,56.0226,123300.0
2015-04-07 11:00:00,62.65,62.7,62.43,62.45,87100.0,56.0136,56.0583,55.8169,55.8348,87100.0
2015-04-07 11:30:00,62.46,62.56,62.45,62.56,123900.0,55.8438,55.9332,55.8348,55.9332,123900.0
2015-04-07 12:00:00,62.56,62.68,62.53,62.58,89100.0,55.9332,56.0405,55.9063,55.951,89100.0
2015-04-07 12:30:00,62.56,62.59,62.49,62.5,72500.0,55.9332,55.96,55.8706,55.8795,72500.0
2015-04-07 13:00:00,62.5,62.64,62.49,62.61,73500.0,55.8795,56.0047,55.8706,55.9779,73500.0
2015-04-07 13:30:00,62.61,62.61,62.4,62.44,68700.0,55.9779,55.9779,55.7901,55.8259,68700.0
2015-04-07 14:00:00,62.44,62.5,62.43,62.47,55300.0,55.8259,55.8795,55.8169,55.8527,55300.0
2015-04-07 14:30:00,62.47,62.47,62.26,62.29,91800.0,55.8527,55.8527,55.6649,55.6918,91800.0
2015-04-07 15:00:00,62.3,62.35,62.12,62.16,104400.0,55.7007,55.7454,55.5398,55.5755,104400.0
2015-04-07 15:30:00,62.16,62.17,62.02,62.04,367900.0,55.5755,55.5845,55.4504,55.4682,367900.0
2015-04-08 09:30:00,62.19,62.85,61.92,62.79,273100.0,55.6024,56.1924,55.361,56.1388,273100.0
2015-04-08 10:00:00,62.79,62.81,62.67,62.78,111300.0,56.1388,56.1567,56.0315,56.1299,111300.0
2015-04-08 10:30:00,62.79,62.8,62.61,62.78,212700.0,56.1388,56.1477,55.9779,56.1299,212700.0
2015-04-08 11:00:00,62.78,62.88,62.68,62.72,118300.0,56.1299,56.2193,56.0405,56.0762,118300.0
2015-04-08 11:30:00,62.73,62.89,62.68,62.85,131300.0,56.0852,56.2282,56.0405,56.1924,131300.0
2015-04-08 12:00:00,62.85,62.92,62.77,62.79,56000.0,56.1924,56.255,56.1209,56.1388,56000.0
2015-04-08 12:30:00,62.79,62.8,62.61,62.61,47200.0,56.1388,56.1477,55.9779,55.9779,47200.0
2015-04-08 13:00:00,62.61,62.7,62.57,62.63,53400.0,55.9779,56.0583,55.9421,55.9958,53400.0
2015-04-08 13:30:00,62.63,62.69,62.59,62.66,45300.0,55.9958,56.0494,55.96,56.0226,45300.0
2015-04-08 14:00:00,62.66,62.82,62.36,62.62,115400.0,56.0226,56.1656,55.7544,55.9868,115400.0
2015-04-08 14:30:00,62.62,62.7,62.42,62.5,79700.0,55.9868,56.0583,55.808,55.8795,79700.0
2015-04-08 15:00:00,62.52,62.61,62.44,62.44,153700.0,55.8974,55.9779,55.8259,55.8259,153700.0
2015-04-08 15:30:00,62.45,62.55,62.42,62.54,348000.0,55.8348,55.9242,55.808,55.9153,348000.0
2015-04-09 09:30:00,62.33,62.69,62.2,62.65,197900.0,55.7275,56.0494,55.6113,56.0136,197900.0
2015-04-09 10:00:00,62.63,62.77,62.5,62.75,107300.0,55.9958,56.1209,55.8795,56.103,107300.0
2015-04-09 10:30:00,62.75,62.79,62.5,62.59,79400.0,56.103,56.1388,55.8795,55.96,79400.0
2015-04-09 11:00:00,62.58,62.61,62.5,62.55,311600.0,55.951,55.9779,55.8795,55.9242,311600.0
2015-04-09 11:30:00,62.55,62.76,62.54,62.66,61300.0,55.9242,56.112,55.9153,56.0226,61300.0
2015-04-09 12:00:00,62.65,62.83,62.63,62.82,44400.0,56.0136,56.1746,55.9958,56.1656,44400.0
2015-04-09 12:30:00,62.83,62.98,62.82,62.98,73700.0,56.1746,56.3087,56.1656,56.3087,73700.0
2015-04-09 13:00:00,62.99,63.0,62.84,62.84,53000.0,56.3176,56.3266,56.1835,56.1835,53000.0
2015-04-09 13:30:00,62.83,62.92,62.79,62.83,65300.0,56.1746,56.255,56.1388,56.1746,65300.0
2015-04-09 14:00:00,62.83,62.9,62.76,62.84,47400.0,56.1746,56.2371,56.112,56.1835,47400.0
2015-04-09 14:30:00,62.83,62.97,62.79,62.94,53400.0,56.1746,56.2997,56.1388,56.2729,53400.0
2015-04-09 15:00:00,62.95,63.19,62.93,63.15,94300.0,56.2819,56.4964,56.264,56.4607,94300.0
2015-04-09 15:30:00,63.15,63.23,63.04,63.17,166700.0,56.4607,56.5322,56.3623,56.4785,166700.0
2015-04-10 09:30:00,63.2,63.22,62.98,63.08,238800.0,56.5054,56.5233,56.3087,56.3981,238800.0
2015-04-10 10:00:00,63.08,63.19,63.06,63.11,140700.0,56.3981,56.4964,56.3802,56.4249,140700.0
2015-04-10 10:30:00,63.11,63.13,62.96,63.03,140200.0,56.4249,56.4428,56.2908,56.3534,140200.0
2015-04-10 11:00:00,63.02,63.03,62.92,63.03,87700.0,56.3444,56.3534,56.255,56.3534,87700.0
2015-04-10 11:30:00,63.02,63.08,63.0,63.02,79900.0,56.3444,56.3981,56.3266,56.3444,79900.0
2015-04-10 12:00:00,63.0,63.03,62.91,62.92,83000.0,56.3266,56.3534,56.2461,56.255,83000.0
2015-04-10 12:30:00,62.91,62.94,62.9,62.9,73900.0,56.2461,56.2729,56.2371,56.2371,73900.0
2015-04-10 13:00:00,62.91,62.94,62.73,62.75,92000.0,56.2461,56.2729,56.0852,56.103,92000.0
2015-04-10 13:30:00,62.75,62.83,62.74,62.77,78400.0,56.103,56.1746,56.0941,56.1209,78400.0
2015-04-10 14:00:00,62.77,62.82,62.71,62.73,74200.0,56.1209,56.1656,56.0673,56.0852,74200.0
2015-04-10 14:30:00,62.73,62.82,62.7,62.78,72600.0,56.0852,56.1656,56.0583,56.1299,72600.0
2015-04-10 15:00:00,62.77,62.8,62.73,62.8,70400.0,56.1209,56.1477,56.0852,56.1477,70400.0
2015-04-10 15:30:00,62.79,62.9,62.77,62.81,445900.0,56.1388,56.2371,56.1209,56.1567,445900.0
2015-04-13 09:30:00,62.7,62.93,62.5,62.5,199700.0,56.0583,56.264,55.8795,55.8795,199700.0
2015-04-13 10:00:00,62.5,62.6,62.45,62.52,108200.0,55.8795,55.9689,55.8348,55.8974,108200.0
2015-04-13 10:30:00,62.52,62.56,62.26,62.29,108500.0,55.8974,55.9332,55.6649,55.6918,108500.0
2015-04-13 11:00:00,62.29,62.39,62.26,62.27,103700.0,55.6918,55.7812,55.6649,55.6739,103700.0
2015-04-13 11:30:00,62.29,62.44,62.28,62.33,151100.0,55.6918,55.8259,55.6828,55.7275,151100.0
2015-04-13 12:00:00,62.33,62.41,62.3,62.4,83100.0,55.7275,55.7991,55.7007,55.7901,83100.0
2015-04-13 12:30:00,62.39,62.47,62.35,62.38,42600.0,55.7812,55.8527,55.7454,55.7722,42600.0
2015-04-13 13:00:00,62.38,62.39,62.11,62.12,64700.0,55.7722,55.7812,55.5308,55.5398,64700.0
2015-04-13 13:30:00,62.12,62.15,61.93,62.14,137000.0,55.5398,55.5666,55.3699,55.5577,137000.0
2015-04-13 14:00:00,62.15,62.15,61.99,62.13,88700.0,55.5666,55.5666,55.4235,55.5487,88700.0
2015-04-13 14:30:00,62.15,62.17,61.97,62.02,81000.0,55.5666,55.5845,55.4057,55.4504,81000.0
2015-04-13 15:00:00,62.02,62.06,61.92,61.96,110800.0,55.4504,55.4861,55.361,55.3967,110800.0
2015-04-13 15:30:00,61.96,61.97,61.67,61.73,674800.0,55.3967,55.4057,55.1374,55.1911,674800.0
2015-04-14 09:30:00,61.81,62.27,61.6,61.65,281500.0,55.2626,55.6739,55.0749,55.1196,281500.0
2015-04-14 10:00:00,61.63,61.69,61.4,61.54,160600.0,55.1017,55.1553,54.896,55.0212,160600.0
2015-04-14 10:30:00,61.54,61.83,61.43,61.83,313900.0,55.0212,55.2805,54.9229,55.2805,313900.0
2015-04-14 11:00:00,61.82,62.06,61.74,61.89,196300.0,55.2716,55.4861,55.2,55.3341,196300.0
2015-04-14 11:30:00,61.89,61.93,61.77,61.92,66700.0,55.3341,55.3699,55.2268,55.361,66700.0
2015-04-14 12:00:00,61.92,62.0,61.79,61.88,66100.0,55.361,55.4325,55.2447,55.3252,66100.0
2015-04-14 12:30:00,61.89,62.1,61.88,62.09,82400.0,55.3341,55.5219,55.3252,55.513,82400.0
2015-04-14 13:00:00,62.09,62.17,62.03,62.12,193800.0,55.513,55.5845,55.4593,55.5398,193800.0
2015-04-14 13:30:00,62.12,62.21,62.1,62.19,71600.0,55.5398,55.6202,55.5219,55.6024,71600.0
2015-04-14 14:00:00,62.19,62.3,62.16,62.27,155600.0,55.6024,55.7007,55.5755,55.6739,155600.0
2015-04-14 14:30:00,62.27,62.37,62.18,62.34,134800.0,55.6739,55.7633,55.5934,55.7365,134800.0
2015-04-14 15:00:00,62.34,62.58,62.33,62.53,339000.0,55.7365,55.951,55.7275,55.9063,339000.0
2015-04-14 15:30:00,62.52,62.64,62.51,62.61,409900.0,55.8974,56.0047,55.8885,55.9779,409900.0
2015-04-15 09:30:00,62.63,62.82,62.54,62.7,179200.0,55.9958,56.1656,55.9153,56.0583,179200.0
2015-04-15 10:00:00,62.73,62.8,62.64,62.66,205200.0,56.0852,56.1477,56.0047,56.0226,205200.0
2015-04-15 10:30:00,62.66,62.83,62.64,62.83,142000.0,56.0226,56.1746,56.0047,56.1746,142000.0
2015-04-15 11:00:00,62.83,62.84,62.63,62.76,71100.0,56.1746,56.1835,55.9958,56.112,71100.0
2015-04-15 11:30:00,62.75,62.75,62.54,62.59,89300.0,56.103,56.103,55.9153,55.96,89300.0
2015-04-15 12:00:00,62.6,62.68,62.6,62.65,109400.0,55.9689,56.0405,55.9689,56.0136,109400.0
2015-04-15 12:30:00,62.64,62.64,62.46,62.53,92100.0,56.0047,56.0047,55.8438,55.9063,92100.0
2015-04-15 13:00:00,62.53,62.74,62.53,62.72,94800.0,55.9063,56.0941,55.9063,56.0762,94800.0
2015-04-15 13:30:00,62.72,62.76,62.66,62.74,69600.0,56.0762,56.112,56.0226,56.0941,69600.0
2015-04-15 14:00:00,62.74,62.97,62.74,62.93,152000.0,56.0941,56.2997,56.0941,56.264,152000.0
2015-04-15 14:30:00,62.93,63.05,62.89,62.97,134500.0,56.264,56.3713,56.2282,56.2997,134500.0
2015-04-15 15:00:00,62.97,63.12,62.94,63.1,181200.0,56.2997,56.4338,56.2729,56.416,181200.0
2015-04-15 15:30:00,63.1,63.15,63.04,63.11,387900.0,56.416,56.4607,56.3623,56.4249,387900.0
2015-04-16 09:30:00,62.63,62.93,62.21,62.43,381300.0,55.9958,56.264,55.6202,55.8169,381300.0
2015-04-16 10:00:00,62.42,62.54,62.33,62.43,163200.0,55.808,55.9153,55.7275,55.8169,163200.0
2015-04-16 10:30:00,62.44,62.51,62.29,62.36,525500.0,55.8259,55.8885,55.6918,55.7544,525500.0
2015-04-16 11:00:00,62.37,62.54,62.35,62.5,107900.0,55.7633,55.9153,55.7454,55.8795,107900.0
2015-04-16 11:30:00,62.49,62.53,62.45,62.51,79500.0,55.8706,55.9063,55.8348,55.8885,79500.0
2015-04-16 12:00:00,62.51,62.61,62.48,62.52,33200.0,55.8885,55.9779,55.8616,55.8974,33200.0
2015-04-16 12:30:00,62.53,62.59,62.46,62.46,37700.0,55.9063,55.96,55.8438,55.8438,37700.0
2015-04-16 13:00:00,62.45,62.5,62.37,62.42,93700.0,55.8348,55.8795,55.7633,55.808,93700.0
2015-04-16 13:30:00,62.42,62.52,62.39,62.43,286400.0,55.808,55.8974,55.7812,55.8169,286400.0
2015-04-16 14:00:00,62.44,62.45,62.35,62.42,60500.0,55.8259,55.8348,55.7454,55.808,60500.0
2015-04-16 14:30:00,62.43,62.49,62.38,62.43,78600.0,55.8169,55.8706,55.7722,55.8169,78600.0
2015-04-16 15:00:00,62.44,62.5,62.33,62.34,91900.0,55.8259,55.8795,55.7275,55.7365,91900.0
2015-04-16 15:30:00,62.34,62.47,62.34,62.46,262100.0,55.7365,55.8527,55.7365,55.8438,262100.0
2015-04-17 09:30:00,61.78,61.81,60.76,61.05,587100.0,55.2358,55.2626,54.3238,54.5831,587100.0
2015-04-17 10:00:00,61.04,61.26,61.01,61.19,293100.0,54.5742,54.7709,54.5474,54.7083,293100.0
2015-04-17 10:30:00,61.18,61.28,61.02,61.02,159000.0,54.6993,54.7888,54.5563,54.5563,159000.0
2015-04-17 11:00:00,61.02,61.3,60.95,61.26,183900.0,54.5563,54.8066,54.4937,54.7709,183900.0
2015-04-17 11:30:00,61.25,61.27,61.08,61.13,255400.0,54.7619,54.7798,54.6099,54.6546,255400.0
2015-04-17 12:00:00,61.14,61.22,60.95,61.11,256800.0,54.6636,54.7351,54.4937,54.6368,256800.0
2015-04-17 12:30:00,61.1,61.16,61.08,61.15,115300.0,54.6278,54.6815,54.6099,54.6725,115300.0
2015-04-17 13:00:00,61.15,61.18,61.09,61.12,107600.0,54.6725,54.6993,54.6189,54.6457,107600.0
2015-04-17 13:30:00,61.12,61.13,60.88,60.88,211400.0,54.6457,54.6546,54.4311,54.4311,211400.0
2015-04-17 14:00:00,60.89,60.9,60.57,60.58,224800.0,54.4401,54.449,54.154,54.1629,224800.0
2015-04-17 14:30:00,60.58,60.59,60.41,60.51,217800.0,54.1629,54.1718,54.0109,54.1003,217800.0
2015-04-17 15:00:00,60.5,60.79,60.49,60.79,304400.0,54.0914,54.3507,54.0824,54.3507,304400.0
2015-04-17 15:30:00,60.8,60.93,60.65,60.69,746300.0,54.3596,54.4758,54.2255,54.2613,746300.0
2015-04-20 09:30:00,60.99,61.36,60.8,61.31,463400.0,54.5295,54.8603,54.3596,54.8156,463400.0
2015-04-20 10:00:00,61.31,61.47,60.98,61.21,856100.0,54.8156,54.9586,54.5205,54.7262,856100.0
2015-04-20 10:30:00,61.21,61.21,61.0,61.15,174100.0,54.7262,54.7262,54.5384,54.6725,174100.0
2015-04-20 11:00:00,61.15,61.23,61.01,61.04,260200.0,54.6725,54.744,54.5474,54.5742,260200.0
2015-04-20 11:30:00,61.04,61.22,61.03,61.19,175400.0,54.5742,54.7351,54.5652,54.7083,175400.0
2015-04-20 12:00:00,61.19,61.19,60.99,61.17,108000.0,54.7083,54.7083,54.5295,54.6904,108000.0
2015-04-20 12:30:00,61.16,61.21,61.11,61.16,79800.0,54.6815,54.7262,54.6368,54.6815,79800.0
2015-04-20 13:00:00,61.17,61.2,61.03,61.07,109200.0,54.6904,54.7172,54.5652,54.601,109200.0
2015-04-20 13:30:00,61.08,61.12,60.99,61.12,130700.0,54.6099,54.6457,54.5295,54.6457,130700.0
2015-04-20 14:00:00,61.12,61.15,61.04,61.12,115500.0,54.6457,54.6725,54.5742,54.6457,115500.0
2015-04-20 14:30:00,61.12,61.2,61.09,61.16,188600.0,54.6457,54.7172,54.6189,54.6815,188600.0
2015-04-20 15:00:00,61.16,61.34,61.13,61.3,170400.0,54.6815,54.8424,54.6546,54.8066,170400.0
2015-04-20 15:30:00,61.3,61.34,61.13,61.14,392700.0,54.8066,54.8424,54.6546,54.6636,392700.0
2015-04-21 09:30:00,61.45,61.77,61.39,61.56,518000.0,54.9407,55.2268,54.8871,55.0391,518000.0
2015-04-21 10:00:00,61.59,61.84,61.57,61.77,215500.0,55.0659,55.2894,55.048,55.2268,215500.0
2015-04-21 10:30:00,61.77,61.85,61.68,61.72,201500.0,55.2268,55.2984,55.1464,55.1821,201500.0
2015-04-21 11:00:00,61.72,61.75,61.43,61.46,251700.0,55.1821,55.209,54.9229,54.9497,251700.0
2015-04-21 11:30:00,61.45,61.59,61.3,61.38,103200.0,54.9407,55.0659,54.8066,54.8782,103200.0
2015-04-21 12:00:00,61.38,61.48,61.29,61.47,77900.0,54.8782,54.9676,54.7977,54.9586,77900.0
2015-04-21 12:30:00,61.47,61.48,61.37,61.38,143600.0,54.9586,54.9676,54.8692,54.8782,143600.0
2015-04-21 13:00:00,61.38,61.59,61.37,61.56,80800.0,54.8782,55.0659,54.8692,55.0391,80800.0
2015-04-21 13:30:00,61.56,61.59,61.41,61.49,184300.0,55.0391,55.0659,54.905,54.9765,184300.0
2015-04-21 14:00:00,61.49,61.67,61.43,61.67,92900.0,54.9765,55.1374,54.9229,55.1374,92900.0
2015-04-21 14:30:00,61.68,61.7,61.53,61.56,90100.0,55.1464,55.1643,55.0123,55.0391,90100.0
2015-04-21 15:00:00,61.57,61.64,61.51,61.54,145900.0,55.048,55.1106,54.9944,55.0212,145900.0
2015-04-21 15:30:00,61.54,61.56,61.37,61.42,319600.0,55.0212,55.0391,54.8692,54.9139,319600.0
2015-04-22 09:30:00,61.31,61.4,60.76,60.83,267100.0,54.8156,54.896,54.3238,54.3864,267100.0
2015-04-22 10:00:00,60.87,60.97,60.77,60.85,205500.0,54.4222,54.5116,54.3328,54.4043,205500.0
2015-04-22 10:30:00,60.86,61.13,60.8,61.1,182800.0,54.4132,54.6546,54.3596,54.6278,182800.0
2015-04-22 11:00:00,61.11,61.17,60.9,61.0,195500.0,54.6368,54.6904,54.449,54.5384,195500.0
2015-04-22 11:30:00,61.0,61.07,60.98,61.06,242900.0,54.5384,54.601,54.5205,54.5921,242900.0
2015-04-22 12:00:00,61.07,61.18,60.99,61.1,99200.0,54.601,54.6993,54.5295,54.6278,99200.0
2015-04-22 12:30:00,61.11,61.22,61.06,61.15,67900.0,54.6368,54.7351,54.5921,54.6725,67900.0
2015-04-22 13:00:00,61.16,61.17,61.0,61.03,97900.0,54.6815,54.6904,54.5384,54.5652,97900.0
2015-04-22 13:30:00,61.03,61.19,60.99,61.15,92500.0,54.5652,54.7083,54.5295,54.6725,92500.0
2015-04-22 14:00:00,61.15,61.31,61.12,61.3,83500.0,54.6725,54.8156,54.6457,54.8066,83500.0
2015-04-22 14:30:00,61.3,61.31,61.14,61.14,95600.0,54.8066,54.8156,54.6636,54.6636,95600.0
2015-04-22 15:00:00,61.15,61.27,61.15,61.24,122100.0,54.6725,54.7798,54.6725,54.753,122100.0
2015-04-22 15:30:00,61.25,61.25,61.11,61.21,264200.0,54.7619,54.7619,54.6368,54.7262,264200.0
2015-04-23 09:30:00,60.79,61.01,60.48,60.63,417500.0,54.3507,54.5474,54.0735,54.2076,417500.0
2015-04-23 10:00:00,60.63,60.7,60.42,60.49,251400.0,54.2076,54.2702,54.0199,54.0824,251400.0
2015-04-23 10:30:00,60.49,60.66,60.44,60.58,216600.0,54.0824,54.2344,54.0377,54.1629,216600.0
2015-04-23 11:00:00,60.57,60.84,60.54,60.84,183100.0,54.154,54.3954,54.1271,54.3954,183100.0
2015-04-23 11:30:00,60.84,61.1,60.76,61.05,135400.0,54.3954,54.6278,54.3238,54.5831,135400.0
2015-04-23 12:00:00,61.07,61.09,60.95,61.06,170900.0,54.601,54.6189,54.4937,54.5921,170900.0
2015-04-23 12:30:00,61.06,61.39,61.01,61.39,101100.0,54.5921,54.8871,54.5474,54.8871,101100.0
2015-04-23 13:00:00,61.39,61.41,61.29,61.31,109200.0,54.8871,54.905,54.7977,54.8156,109200.0
2015-04-23 13:30:00,61.3,61.39,61.2,61.35,107700.0,54.8066,54.8871,54.7172,54.8513,107700.0
2015-04-23 14:00:00,61.36,61.37,61.24,61.35,154600.0,54.8603,54.8692,54.753,54.8513,154600.0
2015-04-23 14:30:00,61.35,61.38,61.32,61.36,120400.0,54.8513,54.8782,54.8245,54.8603,120400.0
2015-04-23 15:00:00,61.36,61.42,61.34,61.4,202600.0,54.8603,54.9139,54.8424,54.896,202600.0
2015-04-23 15:30:00,61.39,61.41,61.2,61.2,288600.0,54.8871,54.905,54.7172,54.7172,288600.0
2015-04-24 09:30:00,60.47,60.66,59.66,60.28,932100.0,54.0646,54.2344,53.3404,53.8947,932100.0
2015-04-24 10:00:00,60.28,60.46,60.21,60.38,370200.0,53.8947,54.0556,53.8321,53.9841,370200.0
2015-04-24 10:30:00,60.38,60.45,60.24,60.34,149800.0,53.9841,54.0467,53.8589,53.9483,149800.0
2015-04-24 11:00:00,60.34,60.43,60.27,60.42,303000.0,53.9483,54.0288,53.8857,54.0199,303000.0
2015-04-24 11:30:00,60.42,60.51,60.34,60.46,229300.0,54.0199,54.1003,53.9483,54.0556,229300.0
2015-04-24 12:00:00,60.45,60.47,60.33,60.33,180600.0,54.0467,54.0646,53.9394,53.9394,180600.0
2015-04-24 12:30:00,60.33,60.5,60.26,60.27,144000.0,53.9394,54.0914,53.8768,53.8857,144000.0
2015-04-24 13:00:00,60.27,60.29,60.03,60.07,283200.0,53.8857,53.9036,53.6712,53.7069,283200.0
2015-04-24 13:30:00,60.07,60.15,60.01,60.04,143600.0,53.7069,53.7785,53.6533,53.6801,143600.0
2015-04-24 14:00:00,60.05,60.11,59.95,60.02,224600.0,53.689,53.7427,53.5996,53.6622,224600.0
2015-04-24 14:30:00,60.02,60.02,59.82,59.84,261400.0,53.6622,53.6622,53.4834,53.5013,261400.0
2015-04-24 15:00:00,59.85,59.89,59.65,59.67,400500.0,53.5102,53.546,53.3314,53.3493,400500.0
2015-04-24 15:30:00,59.67,59.84,59.66,59.73,722900.0,53.3493,53.5013,53.3404,53.4029,722900.0
2015-04-27 09:30:00,59.91,60.14,59.35,59.68,574200.0,53.5639,53.7695,53.0632,53.3582,574200.0
2015-04-27 10:00:00,59.7,59.89,59.67,59.81,495400.0,53.3761,53.546,53.3493,53.4745,495400.0
2015-04-27 10:30:00,59.79,59.81,59.62,59.65,503600.0,53.4566,53.4745,53.3046,53.3314,503600.0
2015-04-27 11:00:00,59.64,59.72,59.53,59.61,320800.0,53.3225,53.394,53.2241,53.2957,320800.0
2015-04-27 11:30:00,59.61,59.63,59.46,59.48,315500.0,53.2957,53.3135,53.1615,53.1794,315500.0
2015-04-27 12:00:00,59.48,59.54,59.23,59.24,304400.0,53.1794,53.2331,52.9559,52.9648,304400.0
2015-04-27 12:30:00,59.24,59.34,59.13,59.26,366400.0,52.9648,53.0543,52.8665,52.9827,366400.0
2015-04-27 13:00:00,59.25,59.33,59.18,59.25,230800.0,52.9738,53.0453,52.9112,52.9738,230800.0
2015-04-27 13:30:00,59.26,59.36,59.18,59.27,176000.0,52.9827,53.0721,52.9112,52.9917,176000.0
2015-04-27 14:00:00,59.28,59.45,59.19,59.42,156500.0,53.0006,53.1526,52.9201,53.1258,156500.0
2015-04-27 14:30:00,59.42,59.55,59.34,59.54,156500.0,53.1258,53.242,53.0543,53.2331,156500.0
2015-04-27 15:00:00,59.54,59.64,59.43,59.54,207200.0,53.2331,53.3225,53.1347,53.2331,207200.0
2015-04-27 15:30:00,59.54,59.56,59.4,59.51,432000.0,53.2331,53.2509,53.1079,53.2062,432000.0
2015-04-28 09:30:00,59.48,60.01,59.3,59.53,317000.0,53.1794,53.6533,53.0185,53.2241,317000.0
2015-04-28 10:00:00,59.51,59.78,59.28,59.73,415800.0,53.2062,53.4476,53.0006,53.4029,415800.0
2015-04-28 10:30:00,59.73,59.93,59.6,59.61,283800.0,53.4029,53.5818,53.2867,53.2957,283800.0
2015-04-28 11:00:00,59.61,60.15,59.6,60.12,310300.0,53.2957,53.7785,53.2867,53.7516,310300.0
2015-04-28 11:30:00,60.12,60.33,60.1,60.25,299800.0,53.7516,53.9394,53.7337,53.8679,299800.0
2015-04-28 12:00:00,60.25,60.43,60.23,60.41,207300.0,53.8679,54.0288,53.85,54.0109,207300.0
2015-04-28 12:30:00,60.41,60.42,60.2,60.23,298100.0,54.0109,54.0199,53.8232,53.85,298100.0
2015-04-28 13:00:00,60.23,60.43,60.21,60.42,131800.0,53.85,54.0288,53.8321,54.0199,131800.0
2015-04-28 13:30:00,60.42,60.47,60.3,60.35,141700.0,54.0199,54.0646,53.9126,53.9573,141700.0
2015-04-28 14:00:00,60.34,60.41,60.3,60.36,238700.0,53.9483,54.0109,53.9126,53.9662,238700.0
2015-04-28 14:30:00,60.35,60.47,60.31,60.42,169100.0,53.9573,54.0646,53.9215,54.0199,169100.0
2015-04-28 15:00:00,60.42,60.51,60.32,60.33,199900.0,54.0199,54.1003,53.9304,53.9394,199900.0
2015-04-28 15:30:00,60.32,60.43,60.27,60.32,410600.0,53.9304,54.0288,53.8857,53.9304,410600.0
2015-04-29 09:30:00,60.03,60.55,59.88,60.11,255200.0,53.6712,54.1361,53.5371,53.7427,255200.0
2015-04-29 10:00:00,60.14,60.22,59.91,59.95,176200.0,53.7695,53.841,53.5639,53.5996,176200.0
2015-04-29 10:30:00,59.94,60.08,59.9,59.99,88700.0,53.5907,53.7159,53.5549,53.6354,88700.0
2015-04-29 11:00:00,59.96,60.16,59.96,60.01,87100.0,53.6086,53.7874,53.6086,53.6533,87100.0
2015-04-29 11:30:00,60.01,60.03,59.69,59.77,110100.0,53.6533,53.6712,53.3672,53.4387,110100.0
2015-04-29 12:00:00,59.77,59.85,59.5,59.54,140500.0,53.4387,53.5102,53.1973,53.2331,140500.0
2015-04-29 12:30:00,59.54,59.74,59.5,59.72,100200.0,53.2331,53.4119,53.1973,53.394,100200.0
2015-04-29 13:00:00,59.7,59.73,59.58,59.67,107100.0,53.3761,53.4029,53.2688,53.3493,107100.0
2015-04-29 13:30:00,59.68,59.99,59.66,59.93,92100.0,53.3582,53.6354,53.3404,53.5818,92100.0
2015-04-29 14:00:00,59.93,60.03,59.71,59.99,106500.0,53.5818,53.6712,53.3851,53.6354,106500.0
2015-04-29 14:30:00,60.0,60.18,59.9,60.02,133100.0,53.6443,53.8053,53.5549,53.6622,133100.0
2015-04-29 15:00:00,60.03,60.15,59.93,60.03,150400.0,53.6712,53.7785,53.5818,53.6712,150400.0
2015-04-29 15:30:00,60.02,60.08,59.89,59.91,398600.0,53.6622,53.7159,53.546,53.5639,398600.0
2015-04-30 09:30:00,59.68,59.9,59.08,59.09,289400.0,53.3582,53.5549,52.8218,52.8307,289400.0
2015-04-30 10:00:00,59.1,59.42,59.06,59.28,148900.0,52.8397,53.1258,52.8039,53.0006,148900.0
2015-04-30 10:30:00,59.27,59.46,59.18,59.38,150600.0,52.9917,53.1615,52.9112,53.09,150600.0
2015-04-30 11:00:00,59.38,59.6,59.38,59.55,174000.0,53.09,53.2867,53.09,53.242,174000.0
2015-04-30 11:30:00,59.56,59.66,59.39,59.39,206100.0,53.2509,53.3404,53.099,53.099,206100.0
2015-04-30 12:00:00,59.38,59.51,59.29,59.3,127400.0,53.09,53.2062,53.0095,53.0185,127400.0
2015-04-30 12:30:00,59.3,59.31,59.14,59.22,90900.0,53.0185,53.0274,52.8754,52.947,90900.0
2015-04-30 13:00:00,59.21,59.25,59.1,59.15,125100.0,52.938,52.9738,52.8397,52.8844,125100.0
2015-04-30 13:30:00,59.14,59.24,59.07,59.08,112800.0,52.8754,52.9648,52.8129,52.8218,112800.0
2015-04-30 14:00:00,59.09,59.14,58.82,58.83,166000.0,52.8307,52.8754,52.5893,52.5983,166000.0
2015-04-30 14:30:00,58.82,58.94,58.62,58.64,246800.0,52.5893,52.6966,52.4105,52.4284,246800.0
2015-04-30 15:00:00,58.64,58.71,58.38,58.53,491500.0,52.4284,52.491,52.1959,52.3301,491500.0
2015-04-30 15:30:00,58.55,58.73,58.49,58.54,793900.0,52.3479,52.5089,52.2943,52.339,793900.0
2015-05-01 09:30:00,58.65,59.02,58.65,58.7,272800.0,52.4373,52.7681,52.4373,52.482,272800.0
2015-05-01 10:00:00,58.67,59.06,58.65,58.95,332600.0,52.4552,52.8039,52.4373,52.7056,332600.0
2015-05-01 10:30:00,58.96,58.96,58.45,58.7,425100.0,52.7145,52.7145,52.2585,52.482,425100.0
2015-05-01 11:00:00,58.7,58.71,58.53,58.65,325100.0,52.482,52.491,52.3301,52.4373,325100.0
2015-05-01 11:30:00,58.66,58.71,58.35,58.39,232200.0,52.4463,52.491,52.1691,52.2049,232200.0
2015-05-01 12:00:00,58.4,58.65,58.36,58.55,354700.0,52.2138,52.4373,52.1781,52.3479,354700.0
2015-05-01 12:30:00,58.55,58.67,58.55,58.62,166500.0,52.3479,52.4552,52.3479,52.4105,166500.0
2015-05-01 13:00:00,58.62,58.68,58.53,58.68,140900.0,52.4105,52.4642,52.3301,52.4642,140900.0
2015-05-01 13:30:00,58.68,58.78,58.6,58.77,234800.0,52.4642,52.5536,52.3926,52.5446,234800.0
2015-05-01 14:00:00,58.78,58.96,58.76,58.93,358900.0,52.5536,52.7145,52.5357,52.6877,358900.0
2015-05-01 14:30:00,58.94,58.95,58.72,58.82,228500.0,52.6966,52.7056,52.4999,52.5893,228500.0
2015-05-01 15:00:00,58.81,59.06,58.78,58.89,517400.0,52.5804,52.8039,52.5536,52.6519,517400.0
2015-05-01 15:30:00,58.88,59.21,58.83,59.14,840400.0,52.643,52.938,52.5983,52.8754,840400.0
2015-05-04 09:30:00,63.61,64.9,63.23,64.24,2029800.0,56.8719,58.0253,56.5322,57.4352,2029800.0
2015-05-04 10:00:00,64.25,65.24,64.17,65.22,1102500.0,57.4441,58.3293,57.3726,58.3114,1102500.0
2015-05-04 10:30:00,65.21,65.55,65.02,65.08,919200.0,58.3025,58.6064,58.1326,58.1862,919200.0
2015-05-04 11:00:00,65.09,65.09,64.4,64.52,669800.0,58.1952,58.1952,57.5783,57.6855,669800.0
2015-05-04 11:30:00,64.51,64.54,63.85,64.21,640600.0,57.6766,57.7034,57.0865,57.4084,640600.0
2015-05-04 12:00:00,64.2,64.36,63.75,64.06,374900.0,57.3994,57.5425,56.9971,57.2743,374900.0
2015-05-04 12:30:00,64.07,64.16,63.58,64.1,392200.0,57.2832,57.3637,56.8451,57.31,392200.0
2015-05-04 13:00:00,64.1,64.33,63.97,64.03,443300.0,57.31,57.5157,57.1938,57.2475,443300.0
2015-05-04 13:30:00,64.03,64.03,63.58,63.76,606900.0,57.2475,57.2475,56.8451,57.0061,606900.0
2015-05-04 14:00:00,63.76,63.8,63.51,63.58,407900.0,57.0061,57.0418,56.7825,56.8451,407900.0
2015-05-04 14:30:00,63.57,63.67,63.0,63.03,609500.0,56.8362,56.9256,56.3266,56.3534,609500.0
2015-05-04 15:00:00,63.05,63.46,62.93,63.36,582600.0,56.3713,56.7378,56.264,56.6484,582600.0
2015-05-04 15:30:00,63.36,63.39,62.73,62.77,1109400.0,56.6484,56.6752,56.0852,56.1209,1109400.0
2015-05-05 09:30:00,62.87,63.11,62.32,62.49,734500.0,56.2103,56.4249,55.7186,55.8706,734500.0
2015-05-05 10:00:00,62.51,62.51,61.76,61.79,400200.0,55.8885,55.8885,55.2179,55.2447,400200.0
2015-05-05 10:30:00,61.81,61.82,61.46,61.62,461300.0,55.2626,55.2716,54.9497,55.0927,461300.0
2015-05-05 11:00:00,61.61,61.61,61.1,61.17,297200.0,55.0838,55.0838,54.6278,54.6904,297200.0
2015-05-05 11:30:00,61.16,61.3,61.04,61.12,246000.0,54.6815,54.8066,54.5742,54.6457,246000.0
2015-05-05 12:00:00,61.11,61.38,60.92,61.26,237900.0,54.6368,54.8782,54.4669,54.7709,237900.0
2015-05-05 12:30:00,61.25,61.46,61.21,61.43,177600.0,54.7619,54.9497,54.7262,54.9229,177600.0
2015-05-05 13:00:00,61.43,61.44,61.14,61.27,164700.0,54.9229,54.9318,54.6636,54.7798,164700.0
2015-05-05 13:30:00,61.26,61.3,60.99,61.11,180400.0,54.7709,54.8066,54.5295,54.6368,180400.0
2015-05-05 14:00:00,61.11,61.22,61.06,61.21,201500.0,54.6368,54.7351,54.5921,54.7262,201500.0
2015-05-05 14:30:00,61.2,61.29,61.02,61.14,193300.0,54.7172,54.7977,54.5563,54.6636,193300.0
2015-05-05 15:00:00,61.14,61.22,61.03,61.17,189400.0,54.6636,54.7351,54.5652,54.6904,189400.0
2015-05-05 15:30:00,61.17,61.32,60.98,61.0,594400.0,54.6904,54.8245,54.5205,54.5384,594400.0
2015-05-06 09:30:00,61.28,61.54,60.96,61.13,939900.0,54.7888,55.0212,54.5026,54.6546,939900.0
2015-05-06 10:00:00,61.13,61.18,60.7,60.94,367300.0,54.6546,54.6993,54.2702,54.4848,367300.0
2015-05-06 10:30:00,60.94,60.95,60.51,60.73,261800.0,54.4848,54.4937,54.1003,54.297,261800.0
2015-05-06 11:00:00,60.74,60.83,60.45,60.47,207900.0,54.306,54.3864,54.0467,54.0646,207900.0
2015-05-06 11:30:00,60.47,60.56,60.31,60.34,189500.0,54.0646,54.145,53.9215,53.9483,189500.0
2015-05-06 12:00:00,60.35,60.35,60.18,60.27,208700.0,53.9573,53.9573,53.8053,53.8857,208700.0
2015-05-06 12:30:00,60.26,60.42,60.21,60.35,152500.0,53.8768,54.0199,53.8321,53.9573,152500.0
2015-05-06 13:00:00,60.35,60.52,60.29,60.29,171900.0,53.9573,54.1093,53.9036,53.9036,171900.0
2015-05-06 13:30:00,60.29,60.32,60.06,60.14,142100.0,53.9036,53.9304,53.698,53.7695,142100.0
2015-05-06 14:00:00,60.14,60.37,60.13,60.37,215200.0,53.7695,53.9751,53.7606,53.9751,215200.0
2015-05-06 14:30:00,60.36,60.36,60.12,60.24,240800.0,53.9662,53.9662,53.7516,53.8589,240800.0
2015-05-06 15:00:00,60.23,60.25,59.96,60.22,273900.0,53.85,53.8679,53.6086,53.841,273900.0
2015-05-06 15:30:00,60.23,60.63,60.12,60.62,724300.0,53.85,54.2076,53.7516,54.1987,724300.0
2015-05-07 09:30:00,60.49,60.96,60.22,60.74,387800.0,54.0824,54.5026,53.841,54.306,387800.0
2015-05-07 10:00:00,60.72,60.77,60.44,60.55,222900.0,54.2881,54.3328,54.0377,54.1361,222900.0
2015-05-07 10:30:00,60.54,61.0,60.42,60.97,200900.0,54.1271,54.5384,54.0199,54.5116,200900.0
2015-05-07 11:00:00,60.97,61.13,60.93,61.08,172600.0,54.5116,54.6546,54.4758,54.6099,172600.0
2015-05-07 11:30:00,61.09,61.2,60.96,60.99,168100.0,54.6189,54.7172,54.5026,54.5295,168100.0
2015-05-07 12:00:00,60.99,61.28,60.99,61.26,77900.0,54.5295,54.7888,54.5295,54.7709,77900.0
2015-05-07 12:30:00,61.27,61.41,61.24,61.4,173200.0,54.7798,54.905,54.753,54.896,173200.0
2015-05-07 13:00:00,61.4,61.55,61.39,61.47,220000.0,54.896,55.0302,54.8871,54.9586,220000.0
2015-05-07 13:30:00,61.48,61.65,61.45,61.65,308600.0,54.9676,55.1196,54.9407,55.1196,308600.0
2015-05-07 14:00:00,61.65,61.7,61.48,61.52,163000.0,55.1196,55.1643,54.9676,55.0033,163000.0
2015-05-07 14:30:00,61.53,61.65,61.44,61.5,136800.0,55.0123,55.1196,54.9318,54.9854,136800.0
2015-05-07 15:00:00,61.51,61.52,61.23,61.27,193300.0,54.9944,55.0033,54.744,54.7798,193300.0
2015-05-07 15:30:00,61.27,61.42,61.17,61.31,397000.0,54.7798,54.9139,54.6904,54.8156,397000.0
2015-05-08 09:30:00,61.93,62.48,61.9,62.35,389600.0,55.3699,55.8616,55.3431,55.7454,389600.0
2015-05-08 10:00:00,62.36,62.78,62.32,62.78,241300.0,55.7544,56.1299,55.7186,56.1299,241300.0
2015-05-08 10:30:00,62.78,62.89,62.77,62.83,238500.0,56.1299,56.2282,56.1209,56.1746,238500.0
2015-05-08 11:00:00,62.83,62.94,62.75,62.92,185000.0,56.1746,56.2729,56.103,56.255,185000.0
2015-05-08 11:30:00,62.92,62.98,62.71,62.95,207000.0,56.255,56.3087,56.0673,56.2819,207000.0
2015-05-08 12:00:00,62.95,63.06,62.82,62.92,215200.0,56.2819,56.3802,56.1656,56.255,215200.0
2015-05-08 12:30:00,62.93,63.0,62.85,62.95,181600.0,56.264,56.3266,56.1924,56.2819,181600.0
2015-05-08 13:00:00,62.95,62.98,62.86,62.87,173900.0,56.2819,56.3087,56.2014,56.2103,173900.0
2015-05-08 13:30:00,62.86,62.87,62.69,62.7,140300.0,56.2014,56.2103,56.0494,56.0583,140300.0
2015-05-08 14:00:00,62.7,63.03,62.7,62.99,238900.0,56.0583,56.3534,56.0583,56.3176,238900.0
2015-05-08 14:30:00,63.0,63.06,62.91,63.06,242800.0,56.3266,56.3802,56.2461,56.3802,242800.0
2015-05-08 15:00:00,63.06,63.06,62.91,62.97,266000.0,56.3802,56.3802,56.2461,56.2997,266000.0
2015-05-08 15:30:00,62.97,63.19,62.97,63.09,690900.0,56.2997,56.4964,56.2997,56.407,690900.0
2015-05-11 09:30:00,63.19,63.71,62.93,63.31,389700.0,56.4964,56.9613,56.264,56.6037,389700.0
2015-05-11 10:00:00,63.32,63.68,63.27,63.56,229000.0,56.6127,56.9345,56.568,56.8272,229000.0
2015-05-11 10:30:00,63.55,63.56,63.26,63.3,137800.0,56.8183,56.8272,56.559,56.5948,137800.0
2015-05-11 11:00:00,63.29,63.31,63.08,63.29,149300.0,56.5858,56.6037,56.3981,56.5858,149300.0
2015-05-11 11:30:00,63.29,63.29,63.09,63.16,85700.0,56.5858,56.5858,56.407,56.4696,85700.0
2015-05-11 12:00:00,63.17,63.19,62.82,62.91,104200.0,56.4785,56.4964,56.1656,56.2461,104200.0
2015-05-11 12:30:00,62.92,62.92,62.79,62.81,94400.0,56.255,56.255,56.1388,56.1567,94400.0
2015-05-11 13:00:00,62.81,62.96,62.77,62.93,83000.0,56.1567,56.2908,56.1209,56.264,83000.0
2015-05-11 13:30:00,62.93,62.94,62.86,62.86,82500.0,56.264,56.2729,56.2014,56.2014,82500.0
2015-05-11 14:00:00,62.86,62.91,62.75,62.82,85700.0,56.2014,56.2461,56.103,56.1656,85700.0
2015-05-11 14:30:00,62.82,62.9,62.71,62.78,135000.0,56.1656,56.2371,56.0673,56.1299,135000.0
2015-05-11 15:00:00,62.77,62.92,62.64,62.8,161700.0,56.1209,56.255,56.0047,56.1477,161700.0
2015-05-11 15:30:00,62.81,62.84,62.64,62.68,289500.0,56.1567,56.1835,56.0047,56.0405,289500.0
2015-05-12 09:30:00,62.39,62.66,61.7,61.93,315100.0,55.7812,56.0226,55.1643,55.3699,315100.0
2015-05-12 10:00:00,61.93,62.02,61.67,61.74,198800.0,55.3699,55.4504,55.1374,55.2,198800.0
2015-05-12 10:30:00,61.73,62.38,61.73,62.31,177500.0,55.1911,55.7722,55.1911,55.7096,177500.0
2015-05-12 11:00:00,62.31,62.53,62.29,62.29,138100.0,55.7096,55.9063,55.6918,55.6918,138100.0
2015-05-12 11:30:00,62.3,62.41,62.22,62.26,121000.0,55.7007,55.7991,55.6292,55.6649,121000.0
2015-05-12 12:00:00,62.28,62.3,62.12,62.18,97300.0,55.6828,55.7007,55.5398,55.5934,97300.0
2015-05-12 12:30:00,62.19,62.41,62.14,62.39,107600.0,55.6024,55.7991,55.5577,55.7812,107600.0
2015-05-12 13:00:00,62.39,62.64,62.32,62.49,89800.0,55.7812,56.0047,55.7186,55.8706,89800.0
2015-05-12 13:30:00,62.49,62.51,62.35,62.36,90000.0,55.8706,55.8885,55.7454,55.7544,90000.0
2015-05-12 14:00:00,62.37,62.57,62.29,62.55,107200.0,55.7633,55.9421,55.6918,55.9242,107200.0
2015-05-12 14:30:00,62.55,62.62,62.32,62.35,100000.0,55.9242,55.9868,55.7186,55.7454,100000.0
2015-05-12 15:00:00,62.36,62.43,62.21,62.25,205500.0,55.7544,55.8169,55.6202,55.656,205500.0
2015-05-12 15:30:00,62.26,62.35,62.12,62.13,379900.0,55.6649,55.7454,55.5398,55.5487,379900.0
2015-05-13 09:30:00,62.2,62.79,62.13,62.29,208000.0,55.6113,56.1388,55.5487,55.6918,208000.0
2015-05-13 10:00:00,62.28,62.4,62.16,62.33,148800.0,55.6828,55.7901,55.5755,55.7275,148800.0
2015-05-13 10:30:00,62.34,62.35,61.88,61.9,160100.0,55.7365,55.7454,55.3252,55.3431,160100.0
2015-05-13 11:00:00,61.88,62.04,61.76,61.91,138500.0,55.3252,55.4682,55.2179,55.352,138500.0
2015-05-13 11:30:00,61.9,61.98,61.84,61.88,189800.0,55.3431,55.4146,55.2894,55.3252,189800.0
2015-05-13 12:00:00,61.88,61.91,61.75,61.79,154400.0,55.3252,55.352,55.209,55.2447,154400.0
2015-05-13 12:30:00,61.79,61.86,61.75,61.81,68400.0,55.2447,55.3073,55.209,55.2626,68400.0
2015-05-13 13:00:00,61.81,61.95,61.77,61.8,88300.0,55.2626,55.3878,55.2268,55.2537,88300.0
2015-05-13 13:30:00,61.8,61.83,61.75,61.79,126600.0,55.2537,55.2805,55.209,55.2447,126600.0
2015-05-13 14:00:00,61.79,61.82,61.6,61.74,152900.0,55.2447,55.2716,55.0749,55.2,152900.0
2015-05-13 14:30:00,61.73,61.79,61.67,61.79,116700.0,55.1911,55.2447,55.1374,55.2447,116700.0
2015-05-13 15:00:00,61.81,61.94,61.72,61.76,178000.0,55.2626,55.3788,55.1821,55.2179,178000.0
2015-05-13 15:30:00,61.76,61.88,61.7,61.85,355300.0,55.2179,55.3252,55.1643,55.2984,355300.0
2015-05-14 09:30:00,62.19,62.6,62.02,62.36,277600.0,55.6024,55.9689,55.4504,55.7544,277600.0
2015-05-14 10:00:00,62.35,62.47,62.35,62.4,183500.0,55.7454,55.8527,55.7454,55.7901,183500.0
2015-05-14 10:30:00,62.4,62.46,62.33,62.46,134100.0,55.7901,55.8438,55.7275,55.8438,134100.0
2015-05-14 11:00:00,62.45,62.7,62.44,62.61,124400.0,55.8348,56.0583,55.8259,55.9779,124400.0
2015-05-14 11:30:00,62.61,62.68,62.54,62.64,144300.0,55.9779,56.0405,55.9153,56.0047,144300.0
2015-05-14 12:00:00,62.65,62.84,62.62,62.84,174100.0,56.0136,56.1835,55.9868,56.1835,174100.0
2015-05-14 12:30:00,62.84,63.02,62.81,63.02,149100.0,56.1835,56.3444,56.1567,56.3444,149100.0
2015-05-14 13:00:00,63.02,63.2,63.02,63.15,219400.0,56.3444,56.5054,56.3444,56.4607,219400.0
2015-05-14 13:30:00,63.15,63.4,63.14,63.3,251600.0,56.4607,56.6842,56.4517,56.5948,251600.0
2015-05-14 14:00:00,63.3,63.66,63.27,63.52,384500.0,56.5948,56.9166,56.568,56.7915,384500.0
2015-05-14 14:30:00,63.52,63.61,63.4,63.61,285800.0,56.7915,56.8719,56.6842,56.8719,285800.0
2015-05-14 15:00:00,63.6,63.7,63.45,63.69,332200.0,56.863,56.9524,56.7289,56.9435,332200.0
2015-05-14 15:30:00,63.69,63.92,63.6,63.82,658700.0,56.9435,57.1491,56.863,57.0597,658700.0
2015-05-15 09:30:00,64.01,64.03,63.2,63.24,456200.0,57.2296,57.2475,56.5054,56.5411,456200.0
2015-05-15 10:00:00,63.23,63.34,63.1,63.15,176200.0,56.5322,56.6305,56.416,56.4607,176200.0
2015-05-15 10:30:00,63.15,63.41,63.09,63.28,102800.0,56.4607,56.6931,56.407,56.5769,102800.0
2015-05-15 11:00:00,63.29,63.33,63.01,63.15,121600.0,56.5858,56.6216,56.3355,56.4607,121600.0
2015-05-15 11:30:00,63.15,63.18,63.02,63.07,125800.0,56.4607,56.4875,56.3444,56.3891,125800.0
2015-05-15 12:00:00,63.08,63.13,63.01,63.09,84200.0,56.3981,56.4428,56.3355,56.407,84200.0
2015-05-15 12:30:00,63.09,63.21,63.08,63.19,70700.0,56.407,56.5143,56.3981,56.4964,70700.0
2015-05-15 13:00:00,63.2,63.25,63.17,63.25,74000.0,56.5054,56.5501,56.4785,56.5501,74000.0
2015-05-15 13:30:00,63.23,63.39,63.17,63.38,120200.0,56.5322,56.6752,56.4785,56.6663,120200.0
2015-05-15 14:00:00,63.38,63.4,63.21,63.29,103600.0,56.6663,56.6842,56.5143,56.5858,103600.0
2015-05-15 14:30:00,63.29,63.4,63.24,63.38,127100.0,56.5858,56.6842,56.5411,56.6663,127100.0
2015-05-15 15:00:00,63.38,63.46,63.33,63.37,185200.0,56.6663,56.7378,56.6216,56.6574,185200.0
2015-05-15 15:30:00,63.37,63.57,63.36,63.57,369700.0,56.6574,56.8362,56.6484,56.8362,369700.0
2015-05-18 09:30:00,63.23,63.93,63.23,63.51,268500.0,56.5322,57.158,56.5322,56.7825,268500.0
2015-05-18 10:00:00,63.51,63.66,63.43,63.65,160300.0,56.7825,56.9166,56.711,56.9077,160300.0
2015-05-18 10:30:00,63.64,63.85,63.59,63.79,166900.0,56.8988,57.0865,56.8541,57.0329,166900.0
2015-05-18 11:00:00,63.79,64.19,63.77,64.19,201400.0,57.0329,57.3905,57.015,57.3905,201400.0
2015-05-18 11:30:00,64.19,64.4,64.19,64.33,270300.0,57.3905,57.5783,57.3905,57.5157,270300.0
2015-05-18 12:00:00,64.32,64.49,64.32,64.45,206900.0,57.5067,57.6587,57.5067,57.623,206900.0
2015-05-18 12:30:00,64.45,64.6,64.43,64.57,217400.0,57.623,57.7571,57.6051,57.7303,217400.0
2015-05-18 13:00:00,64.58,64.64,64.57,64.61,176400.0,57.7392,57.7928,57.7303,57.766,176400.0
2015-05-18 13:30:00,64.61,64.8,64.61,64.78,210600.0,57.766,57.9359,57.766,57.918,210600.0
2015-05-18 14:00:00,64.75,64.8,64.72,64.75,203600.0,57.8912,57.9359,57.8644,57.8912,203600.0
2015-05-18 14:30:00,64.74,64.91,64.74,64.88,236200.0,57.8822,58.0342,57.8822,58.0074,236200.0
2015-05-18 15:00:00,64.88,64.99,64.87,64.89,454600.0,58.0074,58.1058,57.9985,58.0164,454600.0
2015-05-18 15:30:00,64.87,64.91,64.73,64.74,554400.0,57.9985,58.0342,57.8733,57.8822,554400.0
2015-05-19 09:30:00,64.93,65.19,64.8,64.8,367000.0,58.0521,58.2846,57.9359,57.9359,367000.0
2015-05-19 10:00:00,64.81,65.01,64.76,64.98,281400.0,57.9448,58.1236,57.9001,58.0968,281400.0
2015-05-19 10:30:00,65.0,65.09,64.96,65.02,207800.0,58.1147,58.1952,58.0789,58.1326,207800.0
2015-05-19 11:00:00,65.03,65.44,64.96,65.44,311100.0,58.1415,58.5081,58.0789,58.5081,311100.0
2015-05-19 11:30:00,65.42,65.55,65.31,65.43,328500.0,58.4902,58.6064,58.3919,58.4992,328500.0
2015-05-19 12:00:00,65.44,65.51,65.28,65.29,260600.0,58.5081,58.5707,58.365,58.374,260600.0
2015-05-19 12:30:00,65.29,65.39,65.13,65.22,103700.0,58.374,58.4634,58.2309,58.3114,103700.0
2015-05-19 13:00:00,65.22,65.23,65.11,65.17,99700.0,58.3114,58.3203,58.213,58.2667,99700.0
2015-05-19 13:30:00,65.17,65.33,65.14,65.28,83900.0,58.2667,58.4097,58.2399,58.365,83900.0
2015-05-19 14:00:00,65.29,65.33,65.19,65.27,90000.0,58.374,58.4097,58.2846,58.3561,90000.0
2015-05-19 14:30:00,65.27,65.28,65.06,65.1,124000.0,58.3561,58.365,58.1683,58.2041,124000.0
2015-05-19 15:00:00,65.1,65.22,64.87,64.89,183500.0,58.2041,58.3114,57.9985,58.0164,183500.0
2015-05-19 15:30:00,64.89,65.06,64.87,65.03,288600.0,58.0164,58.1683,57.9985,58.1415,288600.0
2015-05-20 09:30:00,65.04,65.25,64.82,65.19,255800.0,58.1505,58.3382,57.9538,58.2846,255800.0
2015-05-20 10:00:00,65.18,65.2,64.65,64.72,153800.0,58.2756,58.2935,57.8018,57.8644,153800.0
2015-05-20 10:30:00,64.74,64.94,64.74,64.8,96400.0,57.8822,58.0611,57.8822,57.9359,96400.0
2015-05-20 11:00:00,64.81,65.18,64.81,65.16,156400.0,57.9448,58.2756,57.9448,58.2578,156400.0
2015-05-20 11:30:00,65.16,65.24,65.09,65.14,83500.0,58.2578,58.3293,58.1952,58.2399,83500.0
2015-05-20 12:00:00,65.14,65.17,65.0,65.11,112200.0,58.2399,58.2667,58.1147,58.213,112200.0
2015-05-20 12:30:00,65.12,65.14,64.98,65.09,51700.0,58.222,58.2399,58.0968,58.1952,51700.0
2015-05-20 13:00:00,65.09,65.11,64.98,65.06,57500.0,58.1952,58.213,58.0968,58.1683,57500.0
2015-05-20 13:30:00,65.05,65.15,64.95,65.02,106400.0,58.1594,58.2488,58.07,58.1326,106400.0
2015-05-20 14:00:00,65.04,65.53,65.02,65.53,116200.0,58.1505,58.5886,58.1326,58.5886,116200.0
2015-05-20 14:30:00,65.54,65.58,65.23,65.3,116500.0,58.5975,58.6333,58.3203,58.3829,116500.0
2015-05-20 15:00:00,65.3,65.33,64.9,65.04,100500.0,58.3829,58.4097,58.0253,58.1505,100500.0
2015-05-20 15:30:00,65.03,65.11,64.97,65.01,248900.0,58.1415,58.213,58.0879,58.1236,248900.0
2015-05-21 09:30:00,64.74,65.26,64.68,65.06,265100.0,57.8822,58.3472,57.8286,58.1683,265100.0
2015-05-21 10:00:00,65.05,65.23,64.99,65.21,149700.0,58.1594,58.3203,58.1058,58.3025,149700.0
2015-05-21 10:30:00,65.22,65.22,65.09,65.19,196500.0,58.3114,58.3114,58.1952,58.2846,196500.0
2015-05-21 11:00:00,65.18,65.2,65.06,65.13,84300.0,58.2756,58.2935,58.1683,58.2309,84300.0
2015-05-21 11:30:00,65.13,65.17,64.93,65.01,53300.0,58.2309,58.2667,58.0521,58.1236,53300.0
2015-05-21 12:00:00,65.02,65.16,64.94,65.14,86700.0,58.1326,58.2578,58.0611,58.2399,86700.0
2015-05-21 12:30:00,65.15,65.19,65.11,65.16,53000.0,58.2488,58.2846,58.213,58.2578,53000.0
2015-05-21 13:00:00,65.17,65.19,65.02,65.05,71200.0,58.2667,58.2846,58.1326,58.1594,71200.0
2015-05-21 13:30:00,65.05,65.13,64.89,64.95,106100.0,58.1594,58.2309,58.0164,58.07,106100.0
2015-05-21 14:00:00,64.95,65.1,64.92,65.06,62800.0,58.07,58.2041,58.0432,58.1683,62800.0
2015-05-21 14:30:00,65.05,65.16,65.03,65.14,65400.0,58.1594,58.2578,58.1415,58.2399,65400.0
2015-05-21 15:00:00,65.13,65.16,64.94,65.04,114800.0,58.2309,58.2578,58.0611,58.1505,114800.0
2015-05-21 15:30:00,65.04,65.15,64.94,64.97,293800.0,58.1505,58.2488,58.0611,58.0879,293800.0
2015-05-22 09:30:00,64.78,65.23,64.7,64.98,181800.0,57.918,58.3203,57.8465,58.0968,181800.0
2015-05-22 10:00:00,64.98,65.17,64.88,64.92,97500.0,58.0968,58.2667,58.0074,58.0432,97500.0
2015-05-22 10:30:00,64.94,65.03,64.89,64.94,108000.0,58.0611,58.1415,58.0164,58.0611,108000.0
2015-05-22 11:00:00,64.94,65.01,64.81,64.89,184700.0,58.0611,58.1236,57.9448,58.0164,184700.0
2015-05-22 11:30:00,64.89,65.09,64.81,65.09,85100.0,58.0164,58.1952,57.9448,58.1952,85100.0
2015-05-22 12:00:00,65.08,65.09,64.94,65.02,57400.0,58.1862,58.1952,58.0611,58.1326,57400.0
2015-05-22 12:30:00,65.03,65.05,64.94,64.98,74300.0,58.1415,58.1594,58.0611,58.0968,74300.0
2015-05-22 13:00:00,64.98,65.05,64.94,65.01,126800.0,58.0968,58.1594,58.0611,58.1236,126800.0
2015-05-22 13:30:00,65.02,65.04,64.94,64.97,79500.0,58.1326,58.1505,58.0611,58.0879,79500.0
2015-05-22 14:00:00,64.97,64.97,64.83,64.87,89100.0,58.0879,58.0879,57.9627,57.9985,89100.0
2015-05-22 14:30:00,64.87,65.0,64.85,64.9,78700.0,57.9985,58.1147,57.9806,58.0253,78700.0
2015-05-22 15:00:00,64.91,65.01,64.89,64.99,96000.0,58.0342,58.1236,58.0164,58.1058,96000.0
2015-05-22 15:30:00,65.0,65.04,64.82,64.82,447000.0,58.1147,58.1505,57.9538,57.9538,447000.0
2015-05-26 09:30:00,64.59,64.66,63.73,64.03,254200.0,57.7481,57.8107,56.9792,57.2475,254200.0
2015-05-26 10:00:00,64.02,64.16,63.85,64.02,113900.0,57.2385,57.3637,57.0865,57.2385,113900.0
2015-05-26 10:30:00,64.02,64.07,63.91,63.92,97900.0,57.2385,57.2832,57.1402,57.1491,97900.0
2015-05-26 11:00:00,63.94,64.02,63.83,64.01,172800.0,57.167,57.2385,57.0686,57.2296,172800.0
2015-05-26 11:30:00,64.0,64.12,63.91,63.93,144900.0,57.2206,57.3279,57.1402,57.158,144900.0
2015-05-26 12:00:00,63.94,63.98,63.89,63.96,74700.0,57.167,57.2027,57.1223,57.1849,74700.0
2015-05-26 12:30:00,63.96,63.98,63.81,63.87,70400.0,57.1849,57.2027,57.0508,57.1044,70400.0
2015-05-26 13:00:00,63.87,63.95,63.74,63.94,64600.0,57.1044,57.1759,56.9882,57.167,64600.0
2015-05-26 13:30:00,63.93,63.93,63.6,63.65,129700.0,57.158,57.158,56.863,56.9077,129700.0
2015-05-26 14:00:00,63.66,63.83,63.65,63.72,91300.0,56.9166,57.0686,56.9077,56.9703,91300.0
2015-05-26 14:30:00,63.74,63.75,63.58,63.59,94900.0,56.9882,56.9971,56.8451,56.8541,94900.0
2015-05-26 15:00:00,63.58,63.82,63.57,63.77,160300.0,56.8451,57.0597,56.8362,57.015,160300.0
2015-05-26 15:30:00,63.78,63.87,63.7,63.82,302000.0,57.0239,57.1044,56.9524,57.0597,302000.0
2015-05-27 09:30:00,63.92,64.39,63.61,64.35,229300.0,57.1491,57.5693,56.8719,57.5336,229300.0
2015-05-27 10:00:00,64.36,64.42,64.14,64.19,136800.0,57.5425,57.5961,57.3458,57.3905,136800.0
2015-05-27 10:30:00,64.2,64.44,64.2,64.39,64000.0,57.3994,57.614,57.3994,57.5693,64000.0
2015-05-27 11:00:00,64.39,64.48,64.32,64.4,74300.0,57.5693,57.6498,57.5067,57.5783,74300.0
2015-05-27 11:30:00,64.38,64.48,64.35,64.4,66700.0,57.5604,57.6498,57.5336,57.5783,66700.0
2015-05-27 12:00:00,64.4,64.45,64.37,64.44,47000.0,57.5783,57.623,57.5514,57.614,47000.0
2015-05-27 12:30:00,64.44,64.46,64.37,64.41,42600.0,57.614,57.6319,57.5514,57.5872,42600.0
2015-05-27 13:00:00,64.41,64.58,64.41,64.56,79600.0,57.5872,57.7392,57.5872,57.7213,79600.0
2015-05-27 13:30:00,64.56,64.58,64.46,64.54,71300.0,57.7213,57.7392,57.6319,57.7034,71300.0
2015-05-27 14:00:00,64.54,64.71,64.54,64.66,76900.0,57.7034,57.8554,57.7034,57.8107,76900.0
2015-05-27 14:30:00,64.66,64.7,64.52,64.63,64200.0,57.8107,57.8465,57.6855,57.7839,64200.0
2015-05-27 15:00:00,64.63,64.74,64.58,64.68,73100.0,57.7839,57.8822,57.7392,57.8286,73100.0
2015-05-27 15:30:00,64.67,64.75,64.65,64.68,209400.0,57.8197,57.8912,57.8018,57.8286,209400.0
2015-05-28 09:30:00,64.51,64.72,64.14,64.48,286800.0,57.6766,57.8644,57.3458,57.6498,286800.0
2015-05-28 10:00:00,64.5,64.71,64.44,64.69,138800.0,57.6677,57.8554,57.614,57.8375,138800.0
2015-05-28 10:30:00,64.67,64.68,64.47,64.58,85500.0,57.8197,57.8286,57.6408,57.7392,85500.0
2015-05-28 11:00:00,64.59,64.75,64.51,64.64,91700.0,57.7481,57.8912,57.6766,57.7928,91700.0
2015-05-28 11:30:00,64.64,64.69,64.44,64.54,77500.0,57.7928,57.8375,57.614,57.7034,77500.0
2015-05-28 12:00:00,64.54,64.67,64.5,64.64,73600.0,57.7034,57.8197,57.6677,57.7928,73600.0
2015-05-28 12:30:00,64.64,64.66,64.48,64.51,63300.0,57.7928,57.8107,57.6498,57.6766,63300.0
2015-05-28 13:00:00,64.5,64.64,64.5,64.64,58400.0,57.6677,57.7928,57.6677,57.7928,58400.0
2015-05-28 13:30:00,64.64,64.7,64.61,64.64,51600.0,57.7928,57.8465,57.766,57.7928,51600.0
2015-05-28 14:00:00,64.64,64.85,64.6,64.84,90200.0,57.7928,57.9806,57.7571,57.9717,90200.0
2015-05-28 14:30:00,64.85,64.87,64.75,64.83,87700.0,57.9806,57.9985,57.8912,57.9627,87700.0
2015-05-28 15:00:00,64.83,64.93,64.77,64.79,104800.0,57.9627,58.0521,57.9091,57.9269,104800.0
2015-05-28 15:30:00,64.8,64.9,64.78,64.85,290400.0,57.9359,58.0253,57.918,57.9806,290400.0
2015-05-29 09:30:00,64.75,65.17,64.55,64.62,328781.0,57.8912,58.2667,57.7124,57.775,328781.0
2015-05-29 10:00:00,64.61,64.74,64.5,64.58,98194.0,57.766,57.8822,57.6677,57.7392,98194.0
2015-05-29 10:30:00,64.56,64.67,64.25,64.39,142551.0,57.7213,57.8197,57.4441,57.5693,142551.0
2015-05-29 11:00:00,64.4,64.59,64.36,64.45,98750.0,57.5783,57.7481,57.5425,57.623,98750.0
2015-05-29 11:30:00,64.45,64.87,64.42,64.84,104818.0,57.623,57.9985,57.5961,57.9717,104818.0
2015-05-29 12:00:00,64.84,65.03,64.84,65.01,84071.0,57.9717,58.1415,57.9717,58.1236,84071.0
2015-05-29 12:30:00,65.01,65.13,64.91,64.91,105556.0,58.1236,58.2309,58.0342,58.0342,105556.0
2015-05-29 13:00:00,64.92,65.02,64.91,64.94,72374.0,58.0432,58.1326,58.0342,58.0611,72374.0
2015-05-29 13:30:00,64.94,64.97,64.81,64.82,66452.0,58.0611,58.0879,57.9448,57.9538,66452.0
2015-05-29 14:00:00,64.82,64.83,64.59,64.61,73226.0,57.9538,57.9627,57.7481,57.766,73226.0
2015-05-29 14:30:00,64.6,64.64,64.45,64.59,115386.0,57.7571,57.7928,57.623,57.7481,115386.0
2015-05-29 15:00:00,64.59,64.84,64.59,64.83,130063.0,57.7481,57.9717,57.7481,57.9627,130063.0
2015-05-29 15:30:00,64.83,64.88,64.65,64.71,512179.0,57.9627,58.0074,57.8018,57.8554,512179.0
2015-06-01 09:30:00,65.07,65.17,64.5,64.61,283692.0,58.1773,58.2667,57.6677,57.766,283692.0
2015-06-01 10:00:00,64.58,64.77,64.43,64.69,231684.0,57.7392,57.9091,57.6051,57.8375,231684.0
2015-06-01 10:30:00,64.7,64.83,64.53,64.75,162899.0,57.8465,57.9627,57.6945,57.8912,162899.0
2015-06-01 11:00:00,64.75,64.9,64.71,64.76,119573.0,57.8912,58.0253,57.8554,57.9001,119573.0
2015-06-01 11:30:00,64.75,64.88,64.75,64.82,80630.0,57.8912,58.0074,57.8912,57.9538,80630.0
2015-06-01 12:00:00,64.82,65.25,64.82,65.22,84580.0,57.9538,58.3382,57.9538,58.3114,84580.0
2015-06-01 12:30:00,65.23,65.32,65.14,65.32,147509.0,58.3203,58.4008,58.2399,58.4008,147509.0
2015-06-01 13:00:00,65.31,65.35,65.22,65.32,73901.0,58.3919,58.4276,58.3114,58.4008,73901.0
2015-06-01 13:30:00,65.31,65.34,65.2,65.29,63739.0,58.3919,58.4187,58.2935,58.374,63739.0
2015-06-01 14:00:00,65.3,65.35,65.18,65.33,77631.0,58.3829,58.4276,58.2756,58.4097,77631.0
2015-06-01 14:30:00,65.31,65.45,65.3,65.41,229775.0,58.3919,58.517,58.3829,58.4813,229775.0
2015-06-01 15:00:00,65.42,65.48,65.39,65.47,130591.0,58.4902,58.5439,58.4634,58.5349,130591.0
2015-06-01 15:30:00,65.47,65.48,65.3,65.4,651696.0,58.5349,58.5439,58.3829,58.4723,651696.0
2015-06-02 09:30:00,64.98,65.48,64.98,65.31,362181.0,58.0968,58.5439,58.0968,58.3919,362181.0
2015-06-02 10:00:00,65.28,65.69,65.18,65.61,215918.0,58.365,58.7316,58.2756,58.6601,215918.0
2015-06-02 10:30:00,65.63,65.84,65.54,65.72,146707.0,58.678,58.8657,58.5975,58.7584,146707.0
2015-06-02 11:00:00,65.71,65.89,65.48,65.64,245921.0,58.7495,58.9104,58.5439,58.6869,245921.0
2015-06-02 11:30:00,65.63,65.79,65.59,65.76,96577.0,58.678,58.821,58.6422,58.7942,96577.0
2015-06-02 12:00:00,65.75,65.96,65.73,65.88,149525.0,58.7853,58.973,58.7674,58.9015,149525.0
2015-06-02 12:30:00,65.88,65.95,65.84,65.94,136936.0,58.9015,58.9641,58.8657,58.9551,136936.0
2015-06-02 13:00:00,65.94,65.95,65.88,65.89,112230.0,58.9551,58.9641,58.9015,58.9104,112230.0
2015-06-02 13:30:00,65.9,65.92,65.85,65.87,111862.0,58.9194,58.9372,58.8747,58.8925,111862.0
2015-06-02 14:00:00,65.86,65.94,65.72,65.72,164709.0,58.8836,58.9551,58.7584,58.7584,164709.0
2015-06-02 14:30:00,65.72,65.73,65.51,65.6,156281.0,58.7584,58.7674,58.5707,58.6511,156281.0
2015-06-02 15:00:00,65.6,65.64,65.48,65.51,195803.0,58.6511,58.6869,58.5439,58.5707,195803.0
2015-06-02 15:30:00,65.51,65.64,65.48,65.6,435502.0,58.5707,58.6869,58.5439,58.6511,435502.0
2015-06-03 09:30:00,65.73,65.88,65.35,65.45,305926.0,58.7674,58.9015,58.4276,58.517,305926.0
2015-06-03 10:00:00,65.42,65.57,65.24,65.49,321326.0,58.4902,58.6243,58.3293,58.5528,321326.0
2015-06-03 10:30:00,65.5,65.63,65.49,65.57,144912.0,58.5617,58.678,58.5528,58.6243,144912.0
2015-06-03 11:00:00,65.56,65.58,65.32,65.36,158582.0,58.6154,58.6333,58.4008,58.4366,158582.0
2015-06-03 11:30:00,65.36,65.53,65.18,65.32,110382.0,58.4366,58.5886,58.2756,58.4008,110382.0
2015-06-03 12:00:00,65.33,65.41,65.27,65.39,128237.0,58.4097,58.4813,58.3561,58.4634,128237.0
2015-06-03 12:30:00,65.39,65.51,65.35,65.51,187167.0,58.4634,58.5707,58.4276,58.5707,187167.0
2015-06-03 13:00:00,65.53,65.66,65.53,65.59,135696.0,58.5886,58.7048,58.5886,58.6422,135696.0
2015-06-03 13:30:00,65.59,65.59,65.45,65.55,55047.0,58.6422,58.6422,58.517,58.6064,55047.0
2015-06-03 14:00:00,65.56,65.77,65.55,65.75,82802.0,58.6154,58.8031,58.6064,58.7853,82802.0
2015-06-03 14:30:00,65.75,65.76,65.68,65.75,93194.0,58.7853,58.7942,58.7227,58.7853,93194.0
2015-06-03 15:00:00,65.74,65.81,65.69,65.78,184948.0,58.7763,58.8389,58.7316,58.8121,184948.0
2015-06-03 15:30:00,65.78,65.8,65.63,65.69,436506.0,58.8121,58.83,58.678,58.7316,436506.0
2015-06-04 09:30:00,65.2,65.53,64.81,65.37,307780.0,58.2935,58.5886,57.9448,58.4455,307780.0
2015-06-04 10:00:00,65.35,65.52,65.11,65.22,108053.0,58.4276,58.5796,58.213,58.3114,108053.0
2015-06-04 10:30:00,65.2,65.2,64.87,64.88,143322.0,58.2935,58.2935,57.9985,58.0074,143322.0
2015-06-04 11:00:00,64.88,64.98,64.74,64.86,105707.0,58.0074,58.0968,57.8822,57.9895,105707.0
2015-06-04 11:30:00,64.86,64.86,64.65,64.84,175239.0,57.9895,57.9895,57.8018,57.9717,175239.0
2015-06-04 12:00:00,64.84,65.03,64.8,65.03,78875.0,57.9717,58.1415,57.9359,58.1415,78875.0
2015-06-04 12:30:00,65.02,65.11,64.86,64.87,127052.0,58.1326,58.213,57.9895,57.9985,127052.0
2015-06-04 13:00:00,64.88,64.88,64.41,64.42,187485.0,58.0074,58.0074,57.5872,57.5961,187485.0
2015-06-04 13:30:00,64.42,64.48,64.32,64.33,123010.0,57.5961,57.6498,57.5067,57.5157,123010.0
2015-06-04 14:00:00,64.34,64.5,64.26,64.43,123717.0,57.5246,57.6677,57.4531,57.6051,123717.0
2015-06-04 14:30:00,64.44,64.49,64.27,64.4,125254.0,57.614,57.6587,57.462,57.5783,125254.0
2015-06-04 15:00:00,64.41,64.54,64.31,64.39,122726.0,57.5872,57.7034,57.4978,57.5693,122726.0
2015-06-04 15:30:00,64.39,64.5,64.31,64.48,340921.0,57.5693,57.6677,57.4978,57.6498,340921.0
2015-06-05 09:30:00,64.23,64.42,63.64,64.04,217921.0,57.4263,57.5961,56.8988,57.2564,217921.0
2015-06-05 10:00:00,64.04,64.64,64.03,64.62,265934.0,57.2564,57.7928,57.2475,57.775,265934.0
2015-06-05 10:30:00,64.63,64.82,64.34,64.37,98407.0,57.7839,57.9538,57.5246,57.5514,98407.0
2015-06-05 11:00:00,64.37,64.59,64.36,64.53,68240.0,57.5514,57.7481,57.5425,57.6945,68240.0
2015-06-05 11:30:00,64.52,64.53,64.29,64.42,56260.0,57.6855,57.6945,57.4799,57.5961,56260.0
2015-06-05 12:00:00,64.43,64.46,64.24,64.26,64331.0,57.6051,57.6319,57.4352,57.4531,64331.0
2015-06-05 12:30:00,64.25,64.47,64.2,64.44,56988.0,57.4441,57.6408,57.3994,57.614,56988.0
2015-06-05 13:00:00,64.45,64.5,64.37,64.47,58608.0,57.623,57.6677,57.5514,57.6408,58608.0
2015-06-05 13:30:00,64.46,64.54,64.43,64.47,67747.0,57.6319,57.7034,57.6051,57.6408,67747.0
2015-06-05 14:00:00,64.47,64.65,64.46,64.58,78049.0,57.6408,57.8018,57.6319,57.7392,78049.0
2015-06-05 14:30:00,64.58,64.67,64.48,64.64,80195.0,57.7392,57.8197,57.6498,57.7928,80195.0
2015-06-05 15:00:00,64.65,64.72,64.52,64.54,112194.0,57.8018,57.8644,57.6855,57.7034,112194.0
2015-06-05 15:30:00,64.54,64.67,64.52,64.6,278890.0,57.7034,57.8197,57.6855,57.7571,278890.0
2015-06-08 09:30:00,64.59,64.59,64.14,64.2,136540.0,57.7481,57.7481,57.3458,57.3994,136540.0
2015-06-08 10:00:00,64.19,64.26,63.95,64.01,122971.0,57.3905,57.4531,57.1759,57.2296,122971.0
2015-06-08 10:30:00,64.0,64.16,63.96,64.05,74533.0,57.2206,57.3637,57.1849,57.2653,74533.0
2015-06-08 11:00:00,64.05,64.15,63.96,64.11,159483.0,57.2653,57.3547,57.1849,57.319,159483.0
2015-06-08 11:30:00,64.1,64.11,63.84,63.97,64057.0,57.31,57.319,57.0776,57.1938,64057.0
2015-06-08 12:00:00,63.98,64.14,63.94,64.12,67582.0,57.2027,57.3458,57.167,57.3279,67582.0
2015-06-08 12:30:00,64.12,64.15,63.86,63.91,39389.0,57.3279,57.3547,57.0955,57.1402,39389.0
2015-06-08 13:00:00,63.9,63.95,63.77,63.81,61455.0,57.1312,57.1759,57.015,57.0508,61455.0
2015-06-08 13:30:00,63.79,63.84,63.59,63.81,126281.0,57.0329,57.0776,56.8541,57.0508,126281.0
2015-06-08 14:00:00,63.81,63.84,63.69,63.83,68039.0,57.0508,57.0776,56.9435,57.0686,68039.0
2015-06-08 14:30:00,63.83,63.95,63.75,63.81,159103.0,57.0686,57.1759,56.9971,57.0508,159103.0
2015-06-08 15:00:00,63.81,63.86,63.74,63.79,144208.0,57.0508,57.0955,56.9882,57.0329,144208.0
2015-06-08 15:30:00,63.78,63.8,63.56,63.6,317505.0,57.0239,57.0418,56.8272,56.863,317505.0
2015-06-09 09:30:00,63.62,63.8,62.74,62.76,249700.0,56.8809,57.0418,56.0941,56.112,249700.0
2015-06-09 10:00:00,62.74,63.17,62.63,62.89,160720.0,56.0941,56.4785,55.9958,56.2282,160720.0
2015-06-09 10:30:00,62.89,63.15,62.77,63.15,138756.0,56.2282,56.4607,56.1209,56.4607,138756.0
2015-06-09 11:00:00,63.16,63.31,63.15,63.28,72312.0,56.4696,56.6037,56.4607,56.5769,72312.0
2015-06-09 11:30:00,63.29,63.55,63.29,63.51,169477.0,56.5858,56.8183,56.5858,56.7825,169477.0
2015-06-09 12:00:00,63.5,63.57,63.45,63.52,106368.0,56.7736,56.8362,56.7289,56.7915,106368.0
2015-06-09 12:30:00,63.52,63.63,63.47,63.62,90187.0,56.7915,56.8898,56.7468,56.8809,90187.0
2015-06-09 13:00:00,63.63,63.75,63.6,63.75,58490.0,56.8898,56.9971,56.863,56.9971,58490.0
2015-06-09 13:30:00,63.74,63.75,63.55,63.58,45838.0,56.9882,56.9971,56.8183,56.8451,45838.0
2015-06-09 14:00:00,63.59,63.87,63.59,63.82,171192.0,56.8541,57.1044,56.8541,57.0597,171192.0
2015-06-09 14:30:00,63.82,63.88,63.76,63.84,168442.0,57.0597,57.1133,57.0061,57.0776,168442.0
2015-06-09 15:00:00,63.83,63.83,63.65,63.71,121622.0,57.0686,57.0686,56.9077,56.9613,121622.0
2015-06-09 15:30:00,63.71,63.82,63.68,63.7,276359.0,56.9613,57.0597,56.9345,56.9524,276359.0
2015-06-10 09:30:00,63.87,64.64,63.81,64.54,223999.0,57.1044,57.7928,57.0508,57.7034,223999.0
2015-06-10 10:00:00,64.54,64.57,64.31,64.47,136805.0,57.7034,57.7303,57.4978,57.6408,136805.0
2015-06-10 10:30:00,64.47,64.8,64.43,64.78,123217.0,57.6408,57.9359,57.6051,57.918,123217.0
2015-06-10 11:00:00,64.78,65.16,64.62,65.11,251299.0,57.918,58.2578,57.775,58.213,251299.0
2015-06-10 11:30:00,65.11,65.3,65.07,65.26,161182.0,58.213,58.3829,58.1773,58.3472,161182.0
2015-06-10 12:00:00,65.26,65.37,65.2,65.23,128867.0,58.3472,58.4455,58.2935,58.3203,128867.0
2015-06-10 12:30:00,65.22,65.31,65.15,65.25,105382.0,58.3114,58.3919,58.2488,58.3382,105382.0
2015-06-10 13:00:00,65.25,65.27,65.12,65.14,65558.0,58.3382,58.3561,58.222,58.2399,65558.0
2015-06-10 13:30:00,65.12,65.18,65.07,65.13,61450.0,58.222,58.2756,58.1773,58.2309,61450.0
2015-06-10 14:00:00,65.13,65.32,65.13,65.28,80623.0,58.2309,58.4008,58.2309,58.365,80623.0
2015-06-10 14:30:00,65.26,65.33,65.23,65.32,95356.0,58.3472,58.4097,58.3203,58.4008,95356.0
2015-06-10 15:00:00,65.33,65.37,65.25,65.26,211715.0,58.4097,58.4455,58.3382,58.3472,211715.0
2015-06-10 15:30:00,65.26,65.28,64.83,64.85,621022.0,58.3472,58.365,57.9627,57.9806,621022.0
2015-06-11 09:30:00,65.16,65.16,64.5,64.64,423389.0,58.2578,58.2578,57.6677,57.7928,423389.0
2015-06-11 10:00:00,64.64,64.87,64.59,64.65,357390.0,57.7928,57.9985,57.7481,57.8018,357390.0
2015-06-11 10:30:00,64.64,64.64,64.36,64.38,197136.0,57.7928,57.7928,57.5425,57.5604,197136.0
2015-06-11 11:00:00,64.39,64.48,64.25,64.42,186254.0,57.5693,57.6498,57.4441,57.5961,186254.0
2015-06-11 11:30:00,64.42,64.67,64.4,64.66,127289.0,57.5961,57.8197,57.5783,57.8107,127289.0
2015-06-11 12:00:00,64.66,64.76,64.6,64.65,124079.0,57.8107,57.9001,57.7571,57.8018,124079.0
2015-06-11 12:30:00,64.64,64.77,64.63,64.72,119297.0,57.7928,57.9091,57.7839,57.8644,119297.0
2015-06-11 13:00:00,64.73,64.75,64.63,64.64,98654.0,57.8733,57.8912,57.7839,57.7928,98654.0
2015-06-11 13:30:00,64.64,64.7,64.6,64.6,364388.0,57.7928,57.8465,57.7571,57.7571,364388.0
2015-06-11 14:00:00,64.61,64.66,64.43,64.48,395355.0,57.766,57.8107,57.6051,57.6498,395355.0
2015-06-11 14:30:00,64.48,64.48,64.32,64.46,267703.0,57.6498,57.6498,57.5067,57.6319,267703.0
2015-06-11 15:00:00,64.46,64.62,64.43,64.55,274531.0,57.6319,57.775,57.6051,57.7124,274531.0
2015-06-11 15:30:00,64.56,64.58,64.45,64.52,505586.0,57.7213,57.7392,57.623,57.6855,505586.0
2015-06-12 09:30:00,64.12,64.38,63.63,63.79,283158.0,57.3279,57.5604,56.8898,57.0329,283158.0
2015-06-12 10:00:00,63.8,64.1,63.77,64.09,134691.0,57.0418,57.31,57.015,57.3011,134691.0
2015-06-12 10:30:00,64.07,64.11,63.71,63.72,100936.0,57.2832,57.319,56.9613,56.9703,100936.0
2015-06-12 11:00:00,63.71,64.09,63.7,64.03,75188.0,56.9613,57.3011,56.9524,57.2475,75188.0
2015-06-12 11:30:00,64.03,64.06,63.79,63.81,139026.0,57.2475,57.2743,57.0329,57.0508,139026.0
2015-06-12 12:00:00,63.81,64.01,63.75,64.01,85972.0,57.0508,57.2296,56.9971,57.2296,85972.0
2015-06-12 12:30:00,64.01,64.05,63.97,64.0,54312.0,57.2296,57.2653,57.1938,57.2206,54312.0
2015-06-12 13:00:00,63.99,64.06,63.98,63.99,87283.0,57.2117,57.2743,57.2027,57.2117,87283.0
2015-06-12 13:30:00,64.0,64.05,63.91,64.01,66962.0,57.2206,57.2653,57.1402,57.2296,66962.0
2015-06-12 14:00:00,64.01,64.01,63.9,63.95,53976.0,57.2296,57.2296,57.1312,57.1759,53976.0
2015-06-12 14:30:00,63.95,63.95,63.75,63.77,77404.0,57.1759,57.1759,56.9971,57.015,77404.0
2015-06-12 15:00:00,63.76,63.87,63.74,63.81,128954.0,57.0061,57.1044,56.9882,57.0508,128954.0
2015-06-12 15:30:00,63.81,63.83,63.6,63.61,616713.0,57.0508,57.0686,56.863,56.8719,616713.0
2015-06-15 09:30:00,63.16,63.19,62.55,62.78,272162.0,56.4696,56.4964,55.9242,56.1299,272162.0
2015-06-15 10:00:00,62.77,62.94,62.59,62.78,203118.0,56.1209,56.2729,55.96,56.1299,203118.0
2015-06-15 10:30:00,62.77,62.89,62.63,62.76,141789.0,56.1209,56.2282,55.9958,56.112,141789.0
2015-06-15 11:00:00,62.76,62.98,62.68,62.68,252041.0,56.112,56.3087,56.0405,56.0405,252041.0
2015-06-15 11:30:00,62.69,63.0,62.68,62.85,126341.0,56.0494,56.3266,56.0405,56.1924,126341.0
2015-06-15 12:00:00,62.85,63.07,62.85,62.95,80064.0,56.1924,56.3891,56.1924,56.2819,80064.0
2015-06-15 12:30:00,62.95,62.99,62.82,62.86,168700.0,56.2819,56.3176,56.1656,56.2014,168700.0
2015-06-15 13:00:00,62.86,62.9,62.71,62.72,200101.0,56.2014,56.2371,56.0673,56.0762,200101.0
2015-06-15 13:30:00,62.73,62.83,62.6,62.69,303756.0,56.0852,56.1746,55.9689,56.0494,303756.0
2015-06-15 14:00:00,62.69,62.91,62.65,62.79,238466.0,56.0494,56.2461,56.0136,56.1388,238466.0
2015-06-15 14:30:00,62.78,62.81,62.72,62.77,411626.0,56.1299,56.1567,56.0762,56.1209,411626.0
2015-06-15 15:00:00,62.77,62.8,62.69,62.78,233752.0,56.1209,56.1477,56.0494,56.1299,233752.0
2015-06-15 15:30:00,62.78,63.03,62.74,62.97,598819.0,56.1299,56.3534,56.0941,56.2997,598819.0
2015-06-16 09:30:00,61.68,62.93,61.62,62.67,352192.0,55.1464,56.264,55.0927,56.0315,352192.0
2015-06-16 10:00:00,62.66,62.79,62.33,62.37,249668.0,56.0226,56.1388,55.7275,55.7633,249668.0
2015-06-16 10:30:00,62.37,62.47,62.23,62.37,443346.0,55.7633,55.8527,55.6381,55.7633,443346.0
2015-06-16 11:00:00,62.36,62.47,62.35,62.38,293687.0,55.7544,55.8527,55.7454,55.7722,293687.0
2015-06-16 11:30:00,62.39,62.43,62.35,62.43,162681.0,55.7812,55.8169,55.7454,55.8169,162681.0
2015-06-16 12:00:00,62.43,62.51,62.39,62.51,229777.0,55.8169,55.8885,55.7812,55.8885,229777.0
2015-06-16 12:30:00,62.51,62.69,62.51,62.62,178247.0,55.8885,56.0494,55.8885,55.9868,178247.0
2015-06-16 13:00:00,62.63,62.65,62.57,62.62,206148.0,55.9958,56.0136,55.9421,55.9868,206148.0
2015-06-16 13:30:00,62.62,62.89,62.59,62.88,189473.0,55.9868,56.2282,55.96,56.2193,189473.0
2015-06-16 14:00:00,62.88,62.97,62.77,62.77,200203.0,56.2193,56.2997,56.1209,56.1209,200203.0
2015-06-16 14:30:00,62.78,62.83,62.73,62.81,125329.0,56.1299,56.1746,56.0852,56.1567,125329.0
2015-06-16 15:00:00,62.82,62.85,62.76,62.78,198416.0,56.1656,56.1924,56.112,56.1299,198416.0
2015-06-16 15:30:00,62.79,62.82,62.59,62.72,635190.0,56.1388,56.1656,55.96,56.0762,635190.0
2015-06-17 09:30:00,63.09,63.13,62.6,62.75,259646.0,56.407,56.4428,55.9689,56.103,259646.0
2015-06-17 10:00:00,62.76,62.77,62.31,62.51,329938.0,56.112,56.1209,55.7096,55.8885,329938.0
2015-06-17 10:30:00,62.5,62.62,62.39,62.54,149939.0,55.8795,55.9868,55.7812,55.9153,149939.0
2015-06-17 11:00:00,62.54,62.56,62.13,62.14,200607.0,55.9153,55.9332,55.5487,55.5577,200607.0
2015-06-17 11:30:00,62.15,62.25,62.12,62.14,206840.0,55.5666,55.656,55.5398,55.5577,206840.0
2015-06-17 12:00:00,62.14,62.18,61.92,61.93,248389.0,55.5577,55.5934,55.361,55.3699,248389.0
2015-06-17 12:30:00,61.93,61.95,61.6,61.68,632987.0,55.3699,55.3878,55.0749,55.1464,632987.0
2015-06-17 13:00:00,61.68,61.98,61.65,61.92,192228.0,55.1464,55.4146,55.1196,55.361,192228.0
2015-06-17 13:30:00,61.91,62.01,61.87,61.94,318391.0,55.352,55.4414,55.3163,55.3788,318391.0
2015-06-17 14:00:00,61.92,62.2,61.72,61.84,426179.0,55.361,55.6113,55.1821,55.2894,426179.0
2015-06-17 14:30:00,61.83,62.33,61.83,62.2,433296.0,55.2805,55.7275,55.2805,55.6113,433296.0
2015-06-17 15:00:00,62.22,62.23,61.93,62.09,314950.0,55.6292,55.6381,55.3699,55.513,314950.0
2015-06-17 15:30:00,62.08,62.15,61.93,62.06,699663.0,55.504,55.5666,55.3699,55.4861,699663.0
2015-06-18 09:30:00,62.37,63.27,62.37,63.06,369702.0,55.7633,56.568,55.7633,56.3802,369702.0
2015-06-18 10:00:00,63.08,63.28,63.0,63.16,317773.0,56.3981,56.5769,56.3266,56.4696,317773.0
2015-06-18 10:30:00,63.16,63.54,63.16,63.53,233441.0,56.4696,56.8094,56.4696,56.8004,233441.0
2015-06-18 11:00:00,63.53,63.61,63.37,63.42,163681.0,56.8004,56.8719,56.6574,56.7021,163681.0
2015-06-18 11:30:00,63.42,63.43,63.29,63.31,124809.0,56.7021,56.711,56.5858,56.6037,124809.0
2015-06-18 12:00:00,63.31,63.43,63.22,63.39,102974.0,56.6037,56.711,56.5233,56.6752,102974.0
2015-06-18 12:30:00,63.4,63.51,63.17,63.2,127783.0,56.6842,56.7825,56.4785,56.5054,127783.0
2015-06-18 13:00:00,63.21,63.26,62.98,63.02,184404.0,56.5143,56.559,56.3087,56.3444,184404.0
2015-06-18 13:30:00,63.02,63.12,63.01,63.03,104003.0,56.3444,56.4338,56.3355,56.3534,104003.0
2015-06-18 14:00:00,63.02,63.15,63.02,63.12,103035.0,56.3444,56.4607,56.3444,56.4338,103035.0
2015-06-18 14:30:00,63.12,63.28,63.1,63.24,119566.0,56.4338,56.5769,56.416,56.5411,119566.0
2015-06-18 15:00:00,63.24,63.37,63.17,63.35,173966.0,56.5411,56.6574,56.4785,56.6395,173966.0
2015-06-18 15:30:00,63.36,63.39,63.19,63.25,427591.0,56.6484,56.6752,56.4964,56.5501,427591.0
2015-06-19 09:30:00,63.41,63.48,63.07,63.25,1140362.0,56.6931,56.7557,56.3891,56.5501,1140362.0
2015-06-19 10:00:00,63.24,63.28,63.1,63.17,242497.0,56.5411,56.5769,56.416,56.4785,242497.0
2015-06-19 10:30:00,63.17,63.31,63.12,63.31,107726.0,56.4785,56.6037,56.4338,56.6037,107726.0
2015-06-19 11:00:00,63.32,63.32,63.14,63.16,92006.0,56.6127,56.6127,56.4517,56.4696,92006.0
2015-06-19 11:30:00,63.17,63.2,62.9,62.92,72012.0,56.4785,56.5054,56.2371,56.255,72012.0
2015-06-19 12:00:00,62.92,62.94,62.74,62.79,160144.0,56.255,56.2729,56.0941,56.1388,160144.0
2015-06-19 12:30:00,62.8,62.93,62.77,62.85,64524.0,56.1477,56.264,56.1209,56.1924,64524.0
2015-06-19 13:00:00,62.86,62.87,62.73,62.74,63508.0,56.2014,56.2103,56.0852,56.0941,63508.0
2015-06-19 13:30:00,62.74,62.82,62.71,62.77,105296.0,56.0941,56.1656,56.0673,56.1209,105296.0
2015-06-19 14:00:00,62.78,62.78,62.61,62.62,78849.0,56.1299,56.1299,55.9779,55.9868,78849.0
2015-06-19 14:30:00,62.62,62.66,62.54,62.59,110536.0,55.9868,56.0226,55.9153,55.96,110536.0
2015-06-19 15:00:00,62.59,62.6,62.49,62.54,141513.0,55.96,55.9689,55.8706,55.9153,141513.0
2015-06-19 15:30:00,62.54,62.68,62.47,62.49,373802.0,55.9153,56.0405,55.8527,55.8706,373802.0
2015-06-22 09:30:00,62.95,63.16,62.54,62.89,352414.0,56.2819,56.4696,55.9153,56.2282,352414.0
2015-06-22 10:00:00,62.88,62.96,62.72,62.73,161038.0,56.2193,56.2908,56.0762,56.0852,161038.0
2015-06-22 10:30:00,62.73,63.07,62.73,63.02,113848.0,56.0852,56.3891,56.0852,56.3444,113848.0
2015-06-22 11:00:00,63.02,63.23,62.99,63.16,122867.0,56.3444,56.5322,56.3176,56.4696,122867.0
2015-06-22 11:30:00,63.17,63.17,63.04,63.06,83470.0,56.4785,56.4785,56.3623,56.3802,83470.0
2015-06-22 12:00:00,63.07,63.07,62.85,62.91,87202.0,56.3891,56.3891,56.1924,56.2461,87202.0
2015-06-22 12:30:00,62.91,63.05,62.91,63.04,61545.0,56.2461,56.3713,56.2461,56.3623,61545.0
2015-06-22 13:00:00,63.05,63.06,62.98,63.02,73285.0,56.3713,56.3802,56.3087,56.3444,73285.0
2015-06-22 13:30:00,63.02,63.09,62.99,63.08,175137.0,56.3444,56.407,56.3176,56.3981,175137.0
2015-06-22 14:00:00,63.08,63.16,63.03,63.06,102924.0,56.3981,56.4696,56.3534,56.3802,102924.0
2015-06-22 14:30:00,63.05,63.3,63.02,63.28,209298.0,56.3713,56.5948,56.3444,56.5769,209298.0
2015-06-22 15:00:00,63.27,63.27,63.18,63.22,219166.0,56.568,56.568,56.4875,56.5233,219166.0
2015-06-22 15:30:00,63.23,63.27,63.12,63.2,368118.0,56.5322,56.568,56.4338,56.5054,368118.0
2015-06-23 09:30:00,63.21,63.45,63.15,63.45,91635.0,56.5143,56.7289,56.4607,56.7289,91635.0
2015-06-23 10:00:00,63.43,63.47,63.17,63.24,136733.0,56.711,56.7468,56.4785,56.5411,136733.0
2015-06-23 10:30:00,63.22,63.32,63.11,63.12,93232.0,56.5233,56.6127,56.4249,56.4338,93232.0
2015-06-23 11:00:00,63.13,63.19,63.02,63.03,66848.0,56.4428,56.4964,56.3444,56.3534,66848.0
2015-06-23 11:30:00,63.04,63.16,62.97,63.07,113013.0,56.3623,56.4696,56.2997,56.3891,113013.0
2015-06-23 12:00:00,63.08,63.09,62.9,63.04,51226.0,56.3981,56.407,56.2371,56.3623,51226.0
2015-06-23 12:30:00,63.06,63.06,62.9,62.96,46200.0,56.3802,56.3802,56.2371,56.2908,46200.0
2015-06-23 13:00:00,62.97,62.99,62.89,62.95,76187.0,56.2997,56.3176,56.2282,56.2819,76187.0
2015-06-23 13:30:00,62.95,63.04,62.95,62.95,57949.0,56.2819,56.3623,56.2819,56.2819,57949.0
2015-06-23 14:00:00,62.95,63.02,62.92,62.97,66317.0,56.2819,56.3444,56.255,56.2997,66317.0
2015-06-23 14:30:00,62.98,63.07,62.9,63.06,210485.0,56.3087,56.3891,56.2371,56.3802,210485.0
2015-06-23 15:00:00,63.07,63.17,63.05,63.14,173333.0,56.3891,56.4785,56.3713,56.4517,173333.0
2015-06-23 15:30:00,63.15,63.33,63.13,63.29,415391.0,56.4607,56.6216,56.4428,56.5858,415391.0
2015-06-24 09:30:00,63.23,63.57,63.0,63.34,215717.0,56.5322,56.8362,56.3266,56.6305,215717.0
2015-06-24 10:00:00,63.33,63.52,63.31,63.48,148007.0,56.6216,56.7915,56.6037,56.7557,148007.0
2015-06-24 10:30:00,63.48,63.53,63.36,63.47,100785.0,56.7557,56.8004,56.6484,56.7468,100785.0
2015-06-24 11:00:00,63.48,63.72,63.46,63.66,290592.0,56.7557,56.9703,56.7378,56.9166,290592.0
2015-06-24 11:30:00,63.67,63.68,63.49,63.5,139543.0,56.9256,56.9345,56.7647,56.7736,139543.0
2015-06-24 12:00:00,63.5,63.5,63.36,63.39,83522.0,56.7736,56.7736,56.6484,56.6752,83522.0
2015-06-24 12:30:00,63.38,63.45,63.29,63.33,109662.0,56.6663,56.7289,56.5858,56.6216,109662.0
2015-06-24 13:00:00,63.33,63.33,63.08,63.12,84275.0,56.6216,56.6216,56.3981,56.4338,84275.0
2015-06-24 13:30:00,63.12,63.26,63.1,63.26,121086.0,56.4338,56.559,56.416,56.559,121086.0
2015-06-24 14:00:00,63.25,63.29,63.16,63.24,181079.0,56.5501,56.5858,56.4696,56.5411,181079.0
2015-06-24 14:30:00,63.24,63.28,63.16,63.18,130293.0,56.5411,56.5769,56.4696,56.4875,130293.0
2015-06-24 15:00:00,63.17,63.32,63.08,63.27,218276.0,56.4785,56.6127,56.3981,56.568,218276.0
2015-06-24 15:30:00,63.27,63.39,62.99,63.02,743998.0,56.568,56.6752,56.3176,56.3444,743998.0
2015-06-25 09:30:00,63.31,63.66,63.06,63.27,135687.0,56.6037,56.9166,56.3802,56.568,135687.0
2015-06-25 10:00:00,63.31,63.62,63.25,63.56,109888.0,56.6037,56.8809,56.5501,56.8272,109888.0
2015-06-25 10:30:00,63.55,63.61,63.41,63.6,93965.0,56.8183,56.8719,56.6931,56.863,93965.0
2015-06-25 11:00:00,63.61,63.73,63.6,63.72,97055.0,56.8719,56.9792,56.863,56.9703,97055.0
2015-06-25 11:30:00,63.72,63.87,63.7,63.87,128531.0,56.9703,57.1044,56.9524,57.1044,128531.0
2015-06-25 12:00:00,63.87,63.9,63.67,63.71,175880.0,57.1044,57.1312,56.9256,56.9613,175880.0
2015-06-25 12:30:00,63.71,63.86,63.68,63.85,151708.0,56.9613,57.0955,56.9345,57.0865,151708.0
2015-06-25 13:00:00,63.84,63.93,63.82,63.9,142366.0,57.0776,57.158,57.0597,57.1312,142366.0
2015-06-25 13:30:00,63.89,63.95,63.81,63.83,104046.0,57.1223,57.1759,57.0508,57.0686,104046.0
2015-06-25 14:00:00,63.83,63.83,63.49,63.57,151023.0,57.0686,57.0686,56.7647,56.8362,151023.0
2015-06-25 14:30:00,63.57,63.72,63.54,63.68,110889.0,56.8362,56.9703,56.8094,56.9345,110889.0
2015-06-25 15:00:00,63.69,63.77,63.65,63.76,107502.0,56.9435,57.015,56.9077,57.0061,107502.0
2015-06-25 15:30:00,63.77,63.78,63.58,63.7,493055.0,57.015,57.0239,56.8451,56.9524,493055.0
2015-06-26 09:30:00,63.64,64.12,63.45,64.08,147499.0,56.8988,57.3279,56.7289,57.2922,147499.0
2015-06-26 10:00:00,64.09,64.17,63.9,63.99,125506.0,57.3011,57.3726,57.1312,57.2117,125506.0
2015-06-26 10:30:00,64.01,64.17,63.95,63.97,217879.0,57.2296,57.3726,57.1759,57.1938,217879.0
2015-06-26 11:00:00,63.96,64.26,63.96,64.16,144855.0,57.1849,57.4531,57.1849,57.3637,144855.0
2015-06-26 11:30:00,64.16,64.22,64.09,64.13,117632.0,57.3637,57.4173,57.3011,57.3369,117632.0
2015-06-26 12:00:00,64.13,64.17,64.02,64.09,79981.0,57.3369,57.3726,57.2385,57.3011,79981.0
2015-06-26 12:30:00,64.09,64.09,63.65,63.67,122817.0,57.3011,57.3011,56.9077,56.9256,122817.0
2015-06-26 13:00:00,63.66,63.76,63.65,63.73,117264.0,56.9166,57.0061,56.9077,56.9792,117264.0
2015-06-26 13:30:00,63.72,63.96,63.69,63.73,88929.0,56.9703,57.1849,56.9435,56.9792,88929.0
2015-06-26 14:00:00,63.74,63.75,63.64,63.68,115420.0,56.9882,56.9971,56.8988,56.9345,115420.0
2015-06-26 14:30:00,63.67,63.76,63.65,63.68,108034.0,56.9256,57.0061,56.9077,56.9345,108034.0
2015-06-26 15:00:00,63.67,63.93,63.67,63.9,175234.0,56.9256,57.158,56.9256,57.1312,175234.0
2015-06-26 15:30:00,63.91,63.92,63.71,63.84,497918.0,57.1402,57.1491,56.9613,57.0776,497918.0
2015-06-29 09:30:00,63.1,63.13,62.76,62.91,387986.0,56.416,56.4428,56.112,56.2461,387986.0
2015-06-29 10:00:00,62.91,63.06,62.66,62.68,231930.0,56.2461,56.3802,56.0226,56.0405,231930.0
2015-06-29 10:30:00,62.66,62.73,62.39,62.42,242576.0,56.0226,56.0852,55.7812,55.808,242576.0
2015-06-29 11:00:00,62.42,62.44,62.28,62.3,226058.0,55.808,55.8259,55.6828,55.7007,226058.0
2015-06-29 11:30:00,62.31,62.34,62.15,62.27,392778.0,55.7096,55.7365,55.5666,55.6739,392778.0
2015-06-29 12:00:00,62.27,62.31,62.06,62.08,199674.0,55.6739,55.7096,55.4861,55.504,199674.0
2015-06-29 12:30:00,62.08,62.09,61.88,61.93,268304.0,55.504,55.513,55.3252,55.3699,268304.0
2015-06-29 13:00:00,61.93,61.95,61.78,61.83,212652.0,55.3699,55.3878,55.2358,55.2805,212652.0
2015-06-29 13:30:00,61.83,62.0,61.82,61.89,150148.0,55.2805,55.4325,55.2716,55.3341,150148.0
2015-06-29 14:00:00,61.89,61.92,61.66,61.68,201738.0,55.3341,55.361,55.1285,55.1464,201738.0
2015-06-29 14:30:00,61.66,61.85,61.59,61.69,217366.0,55.1285,55.2984,55.0659,55.1553,217366.0
2015-06-29 15:00:00,61.68,61.71,61.4,61.4,500510.0,55.1464,55.1732,54.896,54.896,500510.0
2015-06-29 15:30:00,61.4,61.41,61.06,61.17,1193292.0,54.896,54.905,54.5921,54.6904,1193292.0
2015-06-30 09:30:00,61.78,61.79,61.22,61.29,205127.0,55.2358,55.2447,54.7351,54.7977,205127.0
2015-06-30 10:00:00,61.3,61.34,61.12,61.32,191041.0,54.8066,54.8424,54.6457,54.8245,191041.0
2015-06-30 10:30:00,61.32,61.32,60.85,61.08,185671.0,54.8245,54.8245,54.4043,54.6099,185671.0
2015-06-30 11:00:00,61.09,61.22,60.96,60.97,136235.0,54.6189,54.7351,54.5026,54.5116,136235.0
2015-06-30 11:30:00,60.97,61.1,60.86,60.96,113623.0,54.5116,54.6278,54.4132,54.5026,113623.0
2015-06-30 12:00:00,60.96,61.06,60.79,60.81,105536.0,54.5026,54.5921,54.3507,54.3685,105536.0
2015-06-30 12:30:00,60.82,61.08,60.77,61.08,90834.0,54.3775,54.6099,54.3328,54.6099,90834.0
2015-06-30 13:00:00,61.08,61.2,61.0,61.2,72236.0,54.6099,54.7172,54.5384,54.7172,72236.0
2015-06-30 13:30:00,61.19,61.5,61.16,61.39,91278.0,54.7083,54.9854,54.6815,54.8871,91278.0
2015-06-30 14:00:00,61.38,61.65,61.32,61.48,88363.0,54.8782,55.1196,54.8245,54.9676,88363.0
2015-06-30 14:30:00,61.48,61.48,61.28,61.3,110772.0,54.9676,54.9676,54.7888,54.8066,110772.0
2015-06-30 15:00:00,61.31,61.36,61.12,61.24,162094.0,54.8156,54.8603,54.6457,54.753,162094.0
2015-06-30 15:30:00,61.23,61.35,61.06,61.11,547712.0,54.744,54.8513,54.5921,54.6368,547712.0
2015-07-01 09:30:00,61.79,62.18,61.69,62.06,181694.0,55.2447,55.5934,55.1553,55.4861,181694.0
2015-07-01 10:00:00,62.02,62.33,61.94,62.3,296895.0,55.4504,55.7275,55.3788,55.7007,296895.0
2015-07-01 10:30:00,62.3,62.32,61.77,62.01,146264.0,55.7007,55.7186,55.2268,55.4414,146264.0
2015-07-01 11:00:00,62.02,62.02,61.85,61.95,121140.0,55.4504,55.4504,55.2984,55.3878,121140.0
2015-07-01 11:30:00,61.95,62.01,61.74,61.95,139333.0,55.3878,55.4414,55.2,55.3878,139333.0
2015-07-01 12:00:00,61.94,62.04,61.76,61.83,101746.0,55.3788,55.4682,55.2179,55.2805,101746.0
2015-07-01 12:30:00,61.83,61.83,61.6,61.63,67883.0,55.2805,55.2805,55.0749,55.1017,67883.0
2015-07-01 13:00:00,61.63,61.78,61.53,61.67,58036.0,55.1017,55.2358,55.0123,55.1374,58036.0
2015-07-01 13:30:00,61.66,61.92,61.66,61.78,108500.0,55.1285,55.361,55.1285,55.2358,108500.0
2015-07-01 14:00:00,61.79,61.9,61.73,61.84,154935.0,55.2447,55.3431,55.1911,55.2894,154935.0
2015-07-01 14:30:00,61.84,61.95,61.8,61.91,125216.0,55.2894,55.3878,55.2537,55.352,125216.0
2015-07-01 15:00:00,61.91,62.03,61.88,62.03,112330.0,55.352,55.4593,55.3252,55.4593,112330.0
2015-07-01 15:30:00,62.04,62.15,61.87,62.11,339738.0,55.4682,55.5666,55.3163,55.5308,339738.0
2015-07-02 09:30:00,61.86,62.23,57.69,58.91,2450197.0,55.3073,55.6381,51.579,52.6698,2450197.0
2015-07-02 10:00:00,58.89,59.87,58.69,59.67,1365052.0,52.6519,53.5281,52.4731,53.3493,1365052.0
2015-07-02 10:30:00,59.68,60.45,59.67,60.16,1533198.0,53.3582,54.0467,53.3493,53.7874,1533198.0
2015-07-02 11:00:00,60.15,60.17,59.51,59.64,838104.0,53.7785,53.7963,53.2062,53.3225,838104.0
2015-07-02 11:30:00,59.64,60.07,59.6,59.93,541668.0,53.3225,53.7069,53.2867,53.5818,541668.0
2015-07-02 12:00:00,59.94,60.05,59.86,59.97,408265.0,53.5907,53.689,53.5192,53.6175,408265.0
2015-07-02 12:30:00,59.96,60.0,59.79,59.98,249839.0,53.6086,53.6443,53.4566,53.6265,249839.0
2015-07-02 13:00:00,59.99,60.01,59.71,59.96,559611.0,53.6354,53.6533,53.3851,53.6086,559611.0
2015-07-02 13:30:00,59.96,60.12,59.92,60.09,464962.0,53.6086,53.7516,53.5728,53.7248,464962.0
2015-07-02 14:00:00,60.09,60.2,59.98,60.13,296462.0,53.7248,53.8232,53.6265,53.7606,296462.0
2015-07-02 14:30:00,60.13,60.28,60.08,60.18,200091.0,53.7606,53.8947,53.7159,53.8053,200091.0
2015-07-02 15:00:00,60.19,60.46,60.13,60.44,401223.0,53.8142,54.0556,53.7606,54.0377,401223.0
2015-07-02 15:30:00,60.44,60.62,60.37,60.53,989193.0,54.0377,54.1987,53.9751,54.1182,989193.0
2015-07-06 09:30:00,59.42,61.03,59.42,61.0,574827.0,53.1258,54.5652,53.1258,54.5384,574827.0
2015-07-06 10:00:00,60.99,61.19,60.73,60.95,234253.0,54.5295,54.7083,54.297,54.4937,234253.0
2015-07-06 10:30:00,60.95,61.24,60.93,61.16,229969.0,54.4937,54.753,54.4758,54.6815,229969.0
2015-07-06 11:00:00,61.16,61.2,60.73,60.78,350175.0,54.6815,54.7172,54.297,54.3417,350175.0
2015-07-06 11:30:00,60.78,60.8,60.5,60.59,127919.0,54.3417,54.3596,54.0914,54.1718,127919.0
2015-07-06 12:00:00,60.6,60.67,60.51,60.58,89295.0,54.1808,54.2434,54.1003,54.1629,89295.0
2015-07-06 12:30:00,60.59,60.6,60.4,60.55,79908.0,54.1718,54.1808,54.002,54.1361,79908.0
2015-07-06 13:00:00,60.55,60.58,60.27,60.33,154889.0,54.1361,54.1629,53.8857,53.9394,154889.0
2015-07-06 13:30:00,60.33,60.37,60.21,60.23,156525.0,53.9394,53.9751,53.8321,53.85,156525.0
2015-07-06 14:00:00,60.23,60.24,59.94,59.96,206709.0,53.85,53.8589,53.5907,53.6086,206709.0
2015-07-06 14:30:00,59.96,60.09,59.86,59.87,342244.0,53.6086,53.7248,53.5192,53.5281,342244.0
2015-07-06 15:00:00,59.87,59.92,59.75,59.79,530966.0,53.5281,53.5728,53.4208,53.4566,530966.0
2015-07-06 15:30:00,59.79,59.97,59.76,59.97,1000205.0,53.4566,53.6175,53.4298,53.6175,1000205.0
2015-07-07 09:30:00,59.95,60.19,59.8,59.87,297800.0,53.5996,53.8142,53.4655,53.5281,297800.0
2015-07-07 10:00:00,59.85,59.86,59.36,59.47,276108.0,53.5102,53.5192,53.0721,53.1705,276108.0
2015-07-07 10:30:00,59.48,59.55,59.24,59.54,220457.0,53.1794,53.242,52.9648,53.2331,220457.0
2015-07-07 11:00:00,59.54,59.56,59.13,59.19,187577.0,53.2331,53.2509,52.8665,52.9201,187577.0
2015-07-07 11:30:00,59.2,59.46,59.08,59.43,220600.0,52.9291,53.1615,52.8218,53.1347,220600.0
2015-07-07 12:00:00,59.44,59.56,59.38,59.53,145771.0,53.1437,53.2509,53.09,53.2241,145771.0
2015-07-07 12:30:00,59.52,59.79,59.46,59.74,293269.0,53.2152,53.4566,53.1615,53.4119,293269.0
2015-07-07 13:00:00,59.75,59.9,59.67,59.88,176088.0,53.4208,53.5549,53.3493,53.5371,176088.0
2015-07-07 13:30:00,59.88,60.01,59.8,59.99,450842.0,53.5371,53.6533,53.4655,53.6354,450842.0
2015-07-07 14:00:00,59.99,60.03,59.77,59.82,280168.0,53.6354,53.6712,53.4387,53.4834,280168.0
2015-07-07 14:30:00,59.81,60.36,59.79,60.32,229490.0,53.4745,53.9662,53.4566,53.9304,229490.0
2015-07-07 15:00:00,60.34,60.47,60.2,60.36,263566.0,53.9483,54.0646,53.8232,53.9662,263566.0
2015-07-07 15:30:00,60.36,60.45,60.17,60.28,661480.0,53.9662,54.0467,53.7963,53.8947,661480.0
2015-07-08 09:30:00,60.1,60.19,59.13,59.18,245133.0,53.7337,53.8142,52.8665,52.9112,245133.0
2015-07-08 10:00:00,59.17,59.28,59.0,59.15,124433.0,52.9023,53.0006,52.7503,52.8844,124433.0
2015-07-08 10:30:00,59.15,59.44,58.98,59.39,136374.0,52.8844,53.1437,52.7324,53.099,136374.0
2015-07-08 11:00:00,59.37,59.37,59.0,59.06,133604.0,53.0811,53.0811,52.7503,52.8039,133604.0
2015-07-08 11:30:00,59.06,59.21,58.9,59.03,140964.0,52.8039,52.938,52.6609,52.7771,140964.0
2015-07-08 12:00:00,59.05,59.24,59.0,59.23,84718.0,52.795,52.9648,52.7503,52.9559,84718.0
2015-07-08 12:30:00,59.24,59.41,59.11,59.39,57653.0,52.9648,53.1168,52.8486,53.099,57653.0
2015-07-08 13:00:00,59.38,59.5,59.23,59.48,97228.0,53.09,53.1973,52.9559,53.1794,97228.0
2015-07-08 13:30:00,59.47,59.55,59.33,59.5,69431.0,53.1705,53.242,53.0453,53.1973,69431.0
2015-07-08 14:00:00,59.51,59.56,59.26,59.31,180175.0,53.2062,53.2509,52.9827,53.0274,180175.0
2015-07-08 14:30:00,59.32,59.36,58.99,59.07,157805.0,53.0364,53.0721,52.7413,52.8129,157805.0
2015-07-08 15:00:00,59.08,59.29,58.99,59.02,208323.0,52.8218,53.0095,52.7413,52.7681,208323.0
2015-07-08 15:30:00,59.02,59.27,59.01,59.04,433998.0,52.7681,52.9917,52.7592,52.786,433998.0
2015-07-09 09:30:00,59.9,60.11,59.65,59.77,291162.0,53.5549,53.7427,53.3314,53.4387,291162.0
2015-07-09 10:00:00,59.76,59.92,59.46,59.49,249664.0,53.4298,53.5728,53.1615,53.1884,249664.0
2015-07-09 10:30:00,59.49,60.01,59.41,60.01,159483.0,53.1884,53.6533,53.1168,53.6533,159483.0
2015-07-09 11:00:00,59.99,60.09,59.72,59.74,193425.0,53.6354,53.7248,53.394,53.4119,193425.0
2015-07-09 11:30:00,59.72,59.8,59.61,59.68,263392.0,53.394,53.4655,53.2957,53.3582,263392.0
2015-07-09 12:00:00,59.67,59.82,59.62,59.62,101129.0,53.3493,53.4834,53.3046,53.3046,101129.0
2015-07-09 12:30:00,59.62,59.78,59.59,59.72,97479.0,53.3046,53.4476,53.2778,53.394,97479.0
2015-07-09 13:00:00,59.72,59.74,59.51,59.56,80535.0,53.394,53.4119,53.2062,53.2509,80535.0
2015-07-09 13:30:00,59.56,59.63,59.47,59.63,84360.0,53.2509,53.3135,53.1705,53.3135,84360.0
2015-07-09 14:00:00,59.62,59.71,59.56,59.61,195720.0,53.3046,53.3851,53.2509,53.2957,195720.0
2015-07-09 14:30:00,59.6,59.8,59.53,59.79,167924.0,53.2867,53.4655,53.2241,53.4566,167924.0
2015-07-09 15:00:00,59.78,59.82,59.66,59.66,201817.0,53.4476,53.4834,53.3404,53.3404,201817.0
2015-07-09 15:30:00,59.66,59.72,59.49,59.49,584056.0,53.3404,53.394,53.1884,53.1884,584056.0
2015-07-10 09:30:00,60.36,60.46,59.96,59.96,169312.0,53.9662,54.0556,53.6086,53.6086,169312.0
2015-07-10 10:00:00,59.97,60.19,59.94,60.04,181131.0,53.6175,53.8142,53.5907,53.6801,181131.0
2015-07-10 10:30:00,60.05,60.11,59.83,59.99,159444.0,53.689,53.7427,53.4923,53.6354,159444.0
2015-07-10 11:00:00,60.0,60.25,60.0,60.12,98281.0,53.6443,53.8679,53.6443,53.7516,98281.0
2015-07-10 11:30:00,60.14,60.3,60.0,60.23,96453.0,53.7695,53.9126,53.6443,53.85,96453.0
2015-07-10 12:00:00,60.23,60.27,60.14,60.18,86786.0,53.85,53.8857,53.7695,53.8053,86786.0
2015-07-10 12:30:00,60.17,60.18,60.05,60.14,79558.0,53.7963,53.8053,53.689,53.7695,79558.0
2015-07-10 13:00:00,60.14,60.17,59.98,60.02,89749.0,53.7695,53.7963,53.6265,53.6622,89749.0
2015-07-10 13:30:00,60.02,60.02,59.85,59.95,106736.0,53.6622,53.6622,53.5102,53.5996,106736.0
2015-07-10 14:00:00,59.95,60.12,59.9,60.03,91582.0,53.5996,53.7516,53.5549,53.6712,91582.0
2015-07-10 14:30:00,60.02,60.11,59.97,60.01,182653.0,53.6622,53.7427,53.6175,53.6533,182653.0
2015-07-10 15:00:00,60.0,60.05,59.9,59.93,199937.0,53.6443,53.689,53.5549,53.5818,199937.0
2015-07-10 15:30:00,59.93,59.94,59.68,59.7,449869.0,53.5818,53.5907,53.3582,53.3761,449869.0
2015-07-13 09:30:00,60.35,60.53,59.98,60.35,369221.0,53.9573,54.1182,53.6265,53.9573,369221.0
2015-07-13 10:00:00,60.34,60.37,60.02,60.12,214732.0,53.9483,53.9751,53.6622,53.7516,214732.0
2015-07-13 10:30:00,60.12,60.44,60.05,60.34,182170.0,53.7516,54.0377,53.689,53.9483,182170.0
2015-07-13 11:00:00,60.33,60.42,60.24,60.36,190696.0,53.9394,54.0199,53.8589,53.9662,190696.0
2015-07-13 11:30:00,60.35,60.52,60.33,60.41,200861.0,53.9573,54.1093,53.9394,54.0109,200861.0
2015-07-13 12:00:00,60.41,60.42,60.27,60.37,119804.0,54.0109,54.0199,53.8857,53.9751,119804.0
2015-07-13 12:30:00,60.37,60.41,60.26,60.3,69071.0,53.9751,54.0109,53.8768,53.9126,69071.0
2015-07-13 13:00:00,60.29,60.32,60.19,60.3,89966.0,53.9036,53.9304,53.8142,53.9126,89966.0
2015-07-13 13:30:00,60.3,60.31,60.17,60.23,76548.0,53.9126,53.9215,53.7963,53.85,76548.0
2015-07-13 14:00:00,60.23,60.31,60.23,60.24,87755.0,53.85,53.9215,53.85,53.8589,87755.0
2015-07-13 14:30:00,60.23,60.38,60.22,60.33,115878.0,53.85,53.9841,53.841,53.9394,115878.0
2015-07-13 15:00:00,60.34,60.37,60.24,60.33,151692.0,53.9483,53.9751,53.8589,53.9394,151692.0
2015-07-13 15:30:00,60.33,60.34,60.2,60.23,434139.0,53.9394,53.9483,53.8232,53.85,434139.0
2015-07-14 09:30:00,60.31,60.75,60.11,60.55,194253.0,53.9215,54.3149,53.7427,54.1361,194253.0
2015-07-14 10:00:00,60.58,60.73,60.52,60.59,130837.0,54.1629,54.297,54.1093,54.1718,130837.0
2015-07-14 10:30:00,60.61,60.69,60.55,60.62,92663.0,54.1897,54.2613,54.1361,54.1987,92663.0
2015-07-14 11:00:00,60.62,60.71,60.54,60.7,121670.0,54.1987,54.2791,54.1271,54.2702,121670.0
2015-07-14 11:30:00,60.7,60.84,60.67,60.79,167765.0,54.2702,54.3954,54.2434,54.3507,167765.0
2015-07-14 12:00:00,60.79,60.89,60.66,60.67,117225.0,54.3507,54.4401,54.2344,54.2434,117225.0
2015-07-14 12:30:00,60.68,60.85,60.68,60.83,246784.0,54.2523,54.4043,54.2523,54.3864,246784.0
2015-07-14 13:00:00,60.83,60.88,60.79,60.85,91547.0,54.3864,54.4311,54.3507,54.4043,91547.0
2015-07-14 13:30:00,60.85,60.89,60.81,60.85,63412.0,54.4043,54.4401,54.3685,54.4043,63412.0
2015-07-14 14:00:00,60.84,60.95,60.8,60.82,119626.0,54.3954,54.4937,54.3596,54.3775,119626.0
2015-07-14 14:30:00,60.82,60.92,60.81,60.89,88256.0,54.3775,54.4669,54.3685,54.4401,88256.0
2015-07-14 15:00:00,60.89,60.94,60.85,60.85,87008.0,54.4401,54.4848,54.4043,54.4043,87008.0
2015-07-14 15:30:00,60.86,60.87,60.59,60.61,358589.0,54.4132,54.4222,54.1718,54.1897,358589.0
2015-07-15 09:30:00,60.53,60.98,60.01,60.74,232641.0,54.1182,54.5205,53.6533,54.306,232641.0
2015-07-15 10:00:00,60.72,61.03,60.61,60.98,133254.0,54.2881,54.5652,54.1897,54.5205,133254.0
2015-07-15 10:30:00,60.96,61.06,60.94,61.02,197076.0,54.5026,54.5921,54.4848,54.5563,197076.0
2015-07-15 11:00:00,61.02,61.05,60.94,60.96,178299.0,54.5563,54.5831,54.4848,54.5026,178299.0
2015-07-15 11:30:00,60.96,61.05,60.95,61.01,239057.0,54.5026,54.5831,54.4937,54.5474,239057.0
2015-07-15 12:00:00,61.0,61.17,61.0,61.17,107944.0,54.5384,54.6904,54.5384,54.6904,107944.0
2015-07-15 12:30:00,61.16,61.36,61.08,61.21,176475.0,54.6815,54.8603,54.6099,54.7262,176475.0
2015-07-15 13:00:00,61.2,61.3,61.15,61.27,89291.0,54.7172,54.8066,54.6725,54.7798,89291.0
2015-07-15 13:30:00,61.26,61.27,61.16,61.24,99182.0,54.7709,54.7798,54.6815,54.753,99182.0
2015-07-15 14:00:00,61.24,61.28,61.16,61.26,100640.0,54.753,54.7888,54.6815,54.7709,100640.0
2015-07-15 14:30:00,61.26,61.26,61.01,61.12,210037.0,54.7709,54.7709,54.5474,54.6457,210037.0
2015-07-15 15:00:00,61.11,61.15,61.01,61.05,195790.0,54.6368,54.6725,54.5474,54.5831,195790.0
2015-07-15 15:30:00,61.04,61.1,60.8,60.86,844857.0,54.5742,54.6278,54.3596,54.4132,844857.0
2015-07-16 09:30:00,61.67,61.98,61.5,61.77,311382.0,55.1374,55.4146,54.9854,55.2268,311382.0
2015-07-16 10:00:00,61.75,61.79,61.53,61.73,154822.0,55.209,55.2447,55.0123,55.1911,154822.0
2015-07-16 10:30:00,61.71,61.72,61.3,61.34,109810.0,55.1732,55.1821,54.8066,54.8424,109810.0
2015-07-16 11:00:00,61.34,61.4,61.11,61.28,138418.0,54.8424,54.896,54.6368,54.7888,138418.0
2015-07-16 11:30:00,61.29,61.43,61.18,61.39,72750.0,54.7977,54.9229,54.6993,54.8871,72750.0
2015-07-16 12:00:00,61.38,61.45,61.24,61.27,61859.0,54.8782,54.9407,54.753,54.7798,61859.0
2015-07-16 12:30:00,61.28,61.31,61.09,61.13,52840.0,54.7888,54.8156,54.6189,54.6546,52840.0
2015-07-16 13:00:00,61.12,61.23,61.04,61.21,68876.0,54.6457,54.744,54.5742,54.7262,68876.0
2015-07-16 13:30:00,61.22,61.35,61.17,61.17,53313.0,54.7351,54.8513,54.6904,54.6904,53313.0
2015-07-16 14:00:00,61.16,61.22,60.98,61.0,109892.0,54.6815,54.7351,54.5205,54.5384,109892.0
2015-07-16 14:30:00,60.99,61.12,60.95,61.1,130217.0,54.5295,54.6457,54.4937,54.6278,130217.0
2015-07-16 15:00:00,61.12,61.34,61.09,61.3,108555.0,54.6457,54.8424,54.6189,54.8066,108555.0
2015-07-16 15:30:00,61.31,61.33,61.15,61.17,301468.0,54.8156,54.8335,54.6725,54.6904,301468.0
2015-07-17 09:30:00,61.37,61.46,60.67,60.69,348870.0,54.8692,54.9497,54.2434,54.2613,348870.0
2015-07-17 10:00:00,60.72,60.78,60.48,60.53,92782.0,54.2881,54.3417,54.0735,54.1182,92782.0
2015-07-17 10:30:00,60.54,60.54,60.37,60.42,167364.0,54.1271,54.1271,53.9751,54.0199,167364.0
2015-07-17 11:00:00,60.44,60.45,60.23,60.3,133226.0,54.0377,54.0467,53.85,53.9126,133226.0
2015-07-17 11:30:00,60.3,60.63,60.27,60.55,162679.0,53.9126,54.2076,53.8857,54.1361,162679.0
2015-07-17 12:00:00,60.55,60.59,60.42,60.47,154460.0,54.1361,54.1718,54.0199,54.0646,154460.0
2015-07-17 12:30:00,60.47,60.52,60.45,60.51,88859.0,54.0646,54.1093,54.0467,54.1003,88859.0
2015-07-17 13:00:00,60.5,60.53,60.35,60.36,75147.0,54.0914,54.1182,53.9573,53.9662,75147.0
2015-07-17 13:30:00,60.36,60.43,60.31,60.36,70390.0,53.9662,54.0288,53.9215,53.9662,70390.0
2015-07-17 14:00:00,60.36,60.47,60.33,60.42,106528.0,53.9662,54.0646,53.9394,54.0199,106528.0
2015-07-17 14:30:00,60.42,60.52,60.37,60.52,112223.0,54.0199,54.1093,53.9751,54.1093,112223.0
2015-07-17 15:00:00,60.52,60.68,60.49,60.68,169853.0,54.1093,54.2523,54.0824,54.2523,169853.0
2015-07-17 15:30:00,60.68,60.75,60.54,60.59,515234.0,54.2523,54.3149,54.1271,54.1718,515234.0
2015-07-20 09:30:00,60.86,60.86,60.32,60.4,173459.0,54.4132,54.4132,53.9304,54.002,173459.0
2015-07-20 10:00:00,60.39,60.51,60.31,60.49,75744.0,53.993,54.1003,53.9215,54.0824,75744.0
2015-07-20 10:30:00,60.5,60.56,60.45,60.56,69513.0,54.0914,54.145,54.0467,54.145,69513.0
2015-07-20 11:00:00,60.56,60.56,60.43,60.44,88087.0,54.145,54.145,54.0288,54.0377,88087.0
2015-07-20 11:30:00,60.44,60.73,60.44,60.55,72153.0,54.0377,54.297,54.0377,54.1361,72153.0
2015-07-20 12:00:00,60.56,60.63,60.43,60.44,50031.0,54.145,54.2076,54.0288,54.0377,50031.0
2015-07-20 12:30:00,60.44,60.68,60.44,60.65,72901.0,54.0377,54.2523,54.0377,54.2255,72901.0
2015-07-20 13:00:00,60.66,60.69,60.57,60.66,48594.0,54.2344,54.2613,54.154,54.2344,48594.0
2015-07-20 13:30:00,60.66,60.67,60.5,60.53,56315.0,54.2344,54.2434,54.0914,54.1182,56315.0
2015-07-20 14:00:00,60.52,60.63,60.52,60.62,84965.0,54.1093,54.2076,54.1093,54.1987,84965.0
2015-07-20 14:30:00,60.63,60.68,60.55,60.58,61858.0,54.2076,54.2523,54.1361,54.1629,61858.0
2015-07-20 15:00:00,60.57,60.66,60.55,60.55,92911.0,54.154,54.2344,54.1361,54.1361,92911.0
2015-07-20 15:30:00,60.56,60.6,60.34,60.49,300921.0,54.145,54.1808,53.9483,54.0824,300921.0
2015-07-21 09:30:00,61.71,61.88,61.32,61.57,298568.0,55.1732,55.3252,54.8245,55.048,298568.0
2015-07-21 10:00:00,61.58,61.74,61.55,61.66,291904.0,55.057,55.2,55.0302,55.1285,291904.0
2015-07-21 10:30:00,61.66,61.68,61.53,61.68,318712.0,55.1285,55.1464,55.0123,55.1464,318712.0
2015-07-21 11:00:00,61.68,61.93,61.65,61.91,277194.0,55.1464,55.3699,55.1196,55.352,277194.0
2015-07-21 11:30:00,61.91,61.97,61.86,61.92,161549.0,55.352,55.4057,55.3073,55.361,161549.0
2015-07-21 12:00:00,61.92,61.95,61.78,61.89,117926.0,55.361,55.3878,55.2358,55.3341,117926.0
2015-07-21 12:30:00,61.89,61.94,61.6,61.62,158298.0,55.3341,55.3788,55.0749,55.0927,158298.0
2015-07-21 13:00:00,61.62,61.67,61.48,61.6,160295.0,55.0927,55.1374,54.9676,55.0749,160295.0
2015-07-21 13:30:00,61.6,61.8,61.55,61.79,147133.0,55.0749,55.2537,55.0302,55.2447,147133.0
2015-07-21 14:00:00,61.78,61.97,61.6,61.93,169385.0,55.2358,55.4057,55.0749,55.3699,169385.0
2015-07-21 14:30:00,61.93,61.99,61.8,61.93,201028.0,55.3699,55.4235,55.2537,55.3699,201028.0
2015-07-21 15:00:00,61.93,61.95,61.62,61.69,226409.0,55.3699,55.3878,55.0927,55.1553,226409.0
2015-07-21 15:30:00,61.7,61.72,61.53,61.57,482718.0,55.1643,55.1821,55.0123,55.048,482718.0
2015-07-22 09:30:00,61.37,62.15,61.37,62.08,200735.0,54.8692,55.5666,54.8692,55.504,200735.0
2015-07-22 10:00:00,62.08,62.12,61.83,61.88,110144.0,55.504,55.5398,55.2805,55.3252,110144.0
2015-07-22 10:30:00,61.88,62.0,61.75,62.0,84595.0,55.3252,55.4325,55.209,55.4325,84595.0
2015-07-22 11:00:00,61.99,62.02,61.69,61.74,99312.0,55.4235,55.4504,55.1553,55.2,99312.0
2015-07-22 11:30:00,61.74,61.87,61.63,61.86,99157.0,55.2,55.3163,55.1017,55.3073,99157.0
2015-07-22 12:00:00,61.87,61.97,61.75,61.87,86124.0,55.3163,55.4057,55.209,55.3163,86124.0
2015-07-22 12:30:00,61.86,62.05,61.85,62.04,79398.0,55.3073,55.4772,55.2984,55.4682,79398.0
2015-07-22 13:00:00,62.04,62.22,61.99,62.17,192640.0,55.4682,55.6292,55.4235,55.5845,192640.0
2015-07-22 13:30:00,62.17,62.34,62.17,62.31,177753.0,55.5845,55.7365,55.5845,55.7096,177753.0
2015-07-22 14:00:00,62.31,62.4,62.23,62.34,132458.0,55.7096,55.7901,55.6381,55.7365,132458.0
2015-07-22 14:30:00,62.33,62.42,62.18,62.28,117324.0,55.7275,55.808,55.5934,55.6828,117324.0
2015-07-22 15:00:00,62.28,62.29,62.1,62.11,136021.0,55.6828,55.6918,55.5219,55.5308,136021.0
2015-07-22 15:30:00,62.11,62.25,61.97,62.19,383207.0,55.5308,55.656,55.4057,55.6024,383207.0
2015-07-23 09:30:00,62.24,62.31,62.01,62.15,148007.0,55.6471,55.7096,55.4414,55.5666,148007.0
2015-07-23 10:00:00,62.14,62.68,62.05,62.68,159720.0,55.5577,56.0405,55.4772,56.0405,159720.0
2015-07-23 10:30:00,62.68,62.69,62.48,62.51,116264.0,56.0405,56.0494,55.8616,55.8885,116264.0
2015-07-23 11:00:00,62.52,62.54,62.27,62.28,55814.0,55.8974,55.9153,55.6739,55.6828,55814.0
2015-07-23 11:30:00,62.28,62.34,62.19,62.31,66057.0,55.6828,55.7365,55.6024,55.7096,66057.0
2015-07-23 12:00:00,62.27,62.27,61.95,62.06,62289.0,55.6739,55.6739,55.3878,55.4861,62289.0
2015-07-23 12:30:00,62.06,62.18,62.02,62.06,41753.0,55.4861,55.5934,55.4504,55.4861,41753.0
2015-07-23 13:00:00,62.06,62.2,62.06,62.16,44684.0,55.4861,55.6113,55.4861,55.5755,44684.0
2015-07-23 13:30:00,62.15,62.38,62.09,62.31,75200.0,55.5666,55.7722,55.513,55.7096,75200.0
2015-07-23 14:00:00,62.31,62.33,62.18,62.2,52710.0,55.7096,55.7275,55.5934,55.6113,52710.0
2015-07-23 14:30:00,62.21,62.32,62.13,62.19,105389.0,55.6202,55.7186,55.5487,55.6024,105389.0
2015-07-23 15:00:00,62.19,62.2,62.08,62.12,177111.0,55.6024,55.6113,55.504,55.5398,177111.0
2015-07-23 15:30:00,62.12,62.3,62.08,62.27,377665.0,55.5398,55.7007,55.504,55.6739,377665.0
2015-07-24 09:30:00,62.69,62.69,62.01,62.13,242529.0,56.0494,56.0494,55.4414,55.5487,242529.0
2015-07-24 10:00:00,62.1,62.14,61.85,62.01,166890.0,55.5219,55.5577,55.2984,55.4414,166890.0
2015-07-24 10:30:00,61.99,62.02,61.86,61.89,85757.0,55.4235,55.4504,55.3073,55.3341,85757.0
2015-07-24 11:00:00,61.89,61.97,61.81,61.93,74984.0,55.3341,55.4057,55.2626,55.3699,74984.0
2015-07-24 11:30:00,61.94,62.03,61.85,61.91,51925.0,55.3788,55.4593,55.2984,55.352,51925.0
2015-07-24 12:00:00,61.93,61.93,61.83,61.88,62323.0,55.3699,55.3699,55.2805,55.3252,62323.0
2015-07-24 12:30:00,61.86,61.89,61.81,61.85,87470.0,55.3073,55.3341,55.2626,55.2984,87470.0
2015-07-24 13:00:00,61.84,61.88,61.69,61.77,66738.0,55.2894,55.3252,55.1553,55.2268,66738.0
2015-07-24 13:30:00,61.76,61.77,61.52,61.61,76835.0,55.2179,55.2268,55.0033,55.0838,76835.0
2015-07-24 14:00:00,61.6,61.64,61.34,61.52,118372.0,55.0749,55.1106,54.8424,55.0033,118372.0
2015-07-24 14:30:00,61.52,61.65,61.5,61.63,153189.0,55.0033,55.1196,54.9854,55.1017,153189.0
2015-07-24 15:00:00,61.63,61.78,61.57,61.59,177669.0,55.1017,55.2358,55.048,55.0659,177669.0
2015-07-24 15:30:00,61.6,61.69,61.56,61.6,377526.0,55.0749,55.1553,55.0391,55.0749,377526.0
2015-07-27 09:30:00,61.26,61.33,60.76,61.14,200705.0,54.7709,54.8335,54.3238,54.6636,200705.0
2015-07-27 10:00:00,61.14,61.26,60.91,61.13,73710.0,54.6636,54.7709,54.4579,54.6546,73710.0
2015-07-27 10:30:00,61.13,61.34,61.09,61.15,95647.0,54.6546,54.8424,54.6189,54.6725,95647.0
2015-07-27 11:00:00,61.15,61.29,61.01,61.02,89256.0,54.6725,54.7977,54.5474,54.5563,89256.0
2015-07-27 11:30:00,61.03,61.18,60.87,61.16,85544.0,54.5652,54.6993,54.4222,54.6815,85544.0
2015-07-27 12:00:00,61.16,61.2,60.93,60.99,29641.0,54.6815,54.7172,54.4758,54.5295,29641.0
2015-07-27 12:30:00,60.99,61.02,60.7,60.7,71198.0,54.5295,54.5563,54.2702,54.2702,71198.0
2015-07-27 13:00:00,60.71,60.76,60.61,60.65,78901.0,54.2791,54.3238,54.1897,54.2255,78901.0
2015-07-27 13:30:00,60.66,60.74,60.58,60.71,71108.0,54.2344,54.306,54.1629,54.2791,71108.0
2015-07-27 14:00:00,60.7,60.86,60.66,60.78,77370.0,54.2702,54.4132,54.2344,54.3417,77370.0
2015-07-27 14:30:00,60.78,60.9,60.76,60.85,164092.0,54.3417,54.449,54.3238,54.4043,164092.0
2015-07-27 15:00:00,60.84,60.86,60.73,60.74,117221.0,54.3954,54.4132,54.297,54.306,117221.0
2015-07-27 15:30:00,60.73,60.79,60.6,60.76,247937.0,54.297,54.3507,54.1808,54.3238,247937.0
2015-07-28 09:30:00,60.49,61.08,60.47,60.81,167839.0,54.0824,54.6099,54.0646,54.3685,167839.0
2015-07-28 10:00:00,60.83,60.99,60.48,60.51,81101.0,54.3864,54.5295,54.0735,54.1003,81101.0
2015-07-28 10:30:00,60.49,60.69,60.39,60.66,71961.0,54.0824,54.2613,53.993,54.2344,71961.0
2015-07-28 11:00:00,60.64,60.67,60.52,60.59,78155.0,54.2165,54.2434,54.1093,54.1718,78155.0
2015-07-28 11:30:00,60.6,60.71,60.59,60.66,86938.0,54.1808,54.2791,54.1718,54.2344,86938.0
2015-07-28 12:00:00,60.66,60.78,60.62,60.75,69933.0,54.2344,54.3417,54.1987,54.3149,69933.0
2015-07-28 12:30:00,60.76,60.79,60.67,60.74,69054.0,54.3238,54.3507,54.2434,54.306,69054.0
2015-07-28 13:00:00,60.74,61.01,60.73,60.98,75354.0,54.306,54.5474,54.297,54.5205,75354.0
2015-07-28 13:30:00,60.99,61.24,60.93,61.23,101958.0,54.5295,54.753,54.4758,54.744,101958.0
2015-07-28 14:00:00,61.22,61.5,61.21,61.35,188778.0,54.7351,54.9854,54.7262,54.8513,188778.0
2015-07-28 14:30:00,61.35,61.36,61.21,61.29,77712.0,54.8513,54.8603,54.7262,54.7977,77712.0
2015-07-28 15:00:00,61.3,61.3,61.2,61.2,84124.0,54.8066,54.8066,54.7172,54.7172,84124.0
2015-07-28 15:30:00,61.2,61.22,61.09,61.18,374004.0,54.7172,54.7351,54.6189,54.6993,374004.0
2015-07-29 09:30:00,61.22,61.43,60.93,61.09,280444.0,54.7351,54.9229,54.4758,54.6189,280444.0
2015-07-29 10:00:00,61.06,61.34,60.96,61.34,255068.0,54.5921,54.8424,54.5026,54.8424,255068.0
2015-07-29 10:30:00,61.34,61.59,61.34,61.44,116092.0,54.8424,55.0659,54.8424,54.9318,116092.0
2015-07-29 11:00:00,61.43,61.54,61.31,61.5,116026.0,54.9229,55.0212,54.8156,54.9854,116026.0
2015-07-29 11:30:00,61.5,61.78,61.5,61.75,96397.0,54.9854,55.2358,54.9854,55.209,96397.0
2015-07-29 12:00:00,61.76,61.88,61.73,61.86,71890.0,55.2179,55.3252,55.1911,55.3073,71890.0
2015-07-29 12:30:00,61.85,61.97,61.78,61.92,352215.0,55.2984,55.4057,55.2358,55.361,352215.0
2015-07-29 13:00:00,61.92,61.96,61.81,61.81,124453.0,55.361,55.3967,55.2626,55.2626,124453.0
2015-07-29 13:30:00,61.83,61.93,61.83,61.86,53342.0,55.2805,55.3699,55.2805,55.3073,53342.0
2015-07-29 14:00:00,61.86,62.14,61.83,62.0,128059.0,55.3073,55.5577,55.2805,55.4325,128059.0
2015-07-29 14:30:00,62.01,62.2,61.98,62.1,92731.0,55.4414,55.6113,55.4146,55.5219,92731.0
2015-07-29 15:00:00,62.11,62.14,61.99,62.02,78543.0,55.5308,55.5577,55.4235,55.4504,78543.0
2015-07-29 15:30:00,62.04,62.33,61.98,62.26,397071.0,55.4682,55.7275,55.4146,55.6649,397071.0
2015-07-30 09:30:00,61.83,61.83,61.32,61.61,234277.0,55.2805,55.2805,54.8245,55.0838,234277.0
2015-07-30 10:00:00,61.61,61.99,61.53,61.99,207409.0,55.0838,55.4235,55.0123,55.4235,207409.0
2015-07-30 10:30:00,61.99,62.05,61.84,61.88,107717.0,55.4235,55.4772,55.2894,55.3252,107717.0
2015-07-30 11:00:00,61.9,62.4,61.88,62.26,99613.0,55.3431,55.7901,55.3252,55.6649,99613.0
2015-07-30 11:30:00,62.25,62.48,62.25,62.42,53386.0,55.656,55.8616,55.656,55.808,53386.0
2015-07-30 12:00:00,62.43,62.67,62.39,62.65,91883.0,55.8169,56.0315,55.7812,56.0136,91883.0
2015-07-30 12:30:00,62.66,62.74,62.51,62.7,92614.0,56.0226,56.0941,55.8885,56.0583,92614.0
2015-07-30 13:00:00,62.7,62.96,62.68,62.94,161370.0,56.0583,56.2908,56.0405,56.2729,161370.0
2015-07-30 13:30:00,62.94,63.04,62.93,63.0,281095.0,56.2729,56.3623,56.264,56.3266,281095.0
2015-07-30 14:00:00,63.01,63.15,62.99,63.06,377761.0,56.3355,56.4607,56.3176,56.3802,377761.0
2015-07-30 14:30:00,63.06,63.13,62.95,63.1,204056.0,56.3802,56.4428,56.2819,56.416,204056.0
2015-07-30 15:00:00,63.1,63.28,63.07,63.23,251366.0,56.416,56.5769,56.3891,56.5322,251366.0
2015-07-30 15:30:00,63.22,63.25,63.07,63.14,430824.0,56.5233,56.5501,56.3891,56.4517,430824.0
2015-07-31 09:30:00,63.66,63.67,62.76,62.96,252711.0,56.9166,56.9256,56.112,56.2908,252711.0
2015-07-31 10:00:00,62.93,63.13,62.9,63.04,116536.0,56.264,56.4428,56.2371,56.3623,116536.0
2015-07-31 10:30:00,63.04,63.64,63.0,63.41,215473.0,56.3623,56.8988,56.3266,56.6931,215473.0
2015-07-31 11:00:00,63.4,63.47,63.2,63.32,185544.0,56.6842,56.7468,56.5054,56.6127,185544.0
2015-07-31 11:30:00,63.32,63.41,63.28,63.35,112492.0,56.6127,56.6931,56.5769,56.6395,112492.0
2015-07-31 12:00:00,63.34,63.54,63.34,63.4,563796.0,56.6305,56.8094,56.6305,56.6842,563796.0
2015-07-31 12:30:00,63.39,63.4,63.18,63.25,166023.0,56.6752,56.6842,56.4875,56.5501,166023.0
2015-07-31 13:00:00,63.24,63.31,63.19,63.2,114808.0,56.5411,56.6037,56.4964,56.5054,114808.0
2015-07-31 13:30:00,63.21,63.22,63.08,63.1,74696.0,56.5143,56.5233,56.3981,56.416,74696.0
2015-07-31 14:00:00,63.1,63.17,63.03,63.09,130347.0,56.416,56.4785,56.3534,56.407,130347.0
2015-07-31 14:30:00,63.08,63.15,63.0,63.1,116884.0,56.3981,56.4607,56.3266,56.416,116884.0
2015-07-31 15:00:00,63.1,63.14,62.95,62.96,167076.0,56.416,56.4517,56.2819,56.2908,167076.0
2015-07-31 15:30:00,62.97,63.17,62.97,63.1,424222.0,56.2997,56.4785,56.2997,56.416,424222.0
2015-08-03 09:30:00,63.31,63.38,62.61,63.22,219625.0,56.6037,56.6663,55.9779,56.5233,219625.0
2015-08-03 10:00:00,63.23,63.31,62.76,62.96,176333.0,56.5322,56.6037,56.112,56.2908,176333.0
2015-08-03 10:30:00,62.94,62.95,62.68,62.84,128589.0,56.2729,56.2819,56.0405,56.1835,128589.0
2015-08-03 11:00:00,62.84,63.1,62.75,62.92,154879.0,56.1835,56.416,56.103,56.255,154879.0
2015-08-03 11:30:00,62.92,62.94,62.76,62.94,166962.0,56.255,56.2729,56.112,56.2729,166962.0
2015-08-03 12:00:00,62.95,62.95,62.75,62.75,152903.0,56.2819,56.2819,56.103,56.103,152903.0
2015-08-03 12:30:00,62.75,62.76,62.58,62.64,118305.0,56.103,56.112,55.951,56.0047,118305.0
2015-08-03 13:00:00,62.64,62.68,62.56,62.63,87161.0,56.0047,56.0405,55.9332,55.9958,87161.0
2015-08-03 13:30:00,62.62,62.72,62.57,62.57,65451.0,55.9868,56.0762,55.9421,55.9421,65451.0
2015-08-03 14:00:00,62.59,62.64,62.52,62.59,98167.0,55.96,56.0047,55.8974,55.96,98167.0
2015-08-03 14:30:00,62.58,62.66,62.5,62.59,185343.0,55.951,56.0226,55.8795,55.96,185343.0
2015-08-03 15:00:00,62.59,62.73,62.57,62.72,94415.0,55.96,56.0852,55.9421,56.0762,94415.0
2015-08-03 15:30:00,62.72,62.91,62.66,62.89,531104.0,56.0762,56.2461,56.0226,56.2282,531104.0
2015-08-04 09:30:00,63.06,63.58,63.02,63.41,195268.0,56.3802,56.8451,56.3444,56.6931,195268.0
2015-08-04 10:00:00,63.38,63.82,63.32,63.75,260660.0,56.6663,57.0597,56.6127,56.9971,260660.0
2015-08-04 10:30:00,63.78,63.79,63.13,63.17,447186.0,57.0239,57.0329,56.4428,56.4785,447186.0
2015-08-04 11:00:00,63.18,63.45,63.15,63.42,422311.0,56.4875,56.7289,56.4607,56.7021,422311.0
2015-08-04 11:30:00,63.42,63.46,63.29,63.41,226260.0,56.7021,56.7378,56.5858,56.6931,226260.0
2015-08-04 12:00:00,63.4,63.6,63.38,63.38,335502.0,56.6842,56.863,56.6663,56.6663,335502.0
2015-08-04 12:30:00,63.38,63.41,63.24,63.37,388918.0,56.6663,56.6931,56.5411,56.6574,388918.0
2015-08-04 13:00:00,63.36,63.43,63.32,63.34,146449.0,56.6484,56.711,56.6127,56.6305,146449.0
2015-08-04 13:30:00,63.34,63.43,63.16,63.21,327231.0,56.6305,56.711,56.4696,56.5143,327231.0
2015-08-04 14:00:00,63.2,63.29,62.93,63.19,232559.0,56.5054,56.5858,56.264,56.4964,232559.0
2015-08-04 14:30:00,63.18,63.51,63.18,63.36,245617.0,56.4875,56.7825,56.4875,56.6484,245617.0
2015-08-04 15:00:00,63.36,63.5,63.22,63.38,239800.0,56.6484,56.7736,56.5233,56.6663,239800.0
2015-08-04 15:30:00,63.38,63.52,63.02,63.3,779743.0,56.6663,56.7915,56.3444,56.5948,779743.0
2015-08-05 09:30:00,67.36,69.35,67.23,67.68,2055823.0,60.2247,62.0039,60.1085,60.5108,2055823.0
2015-08-05 10:00:00,67.7,68.55,67.63,67.97,741540.0,60.5287,61.2887,60.4661,60.7701,741540.0
2015-08-05 10:30:00,67.99,68.17,67.57,68.08,446897.0,60.788,60.9489,60.4125,60.8684,446897.0
2015-08-05 11:00:00,68.07,68.07,67.48,67.91,347825.0,60.8595,60.8595,60.332,60.7165,347825.0
2015-08-05 11:30:00,67.91,68.07,67.63,67.65,394681.0,60.7165,60.8595,60.4661,60.484,394681.0
2015-08-05 12:00:00,67.67,67.67,67.27,67.46,247688.0,60.5019,60.5019,60.1442,60.3141,247688.0
2015-08-05 12:30:00,67.45,67.6,67.23,67.55,295864.0,60.3052,60.4393,60.1085,60.3946,295864.0
2015-08-05 13:00:00,67.57,67.85,67.52,67.68,337410.0,60.4125,60.6628,60.3678,60.5108,337410.0
2015-08-05 13:30:00,67.67,67.68,67.37,67.4,227582.0,60.5019,60.5108,60.2337,60.2605,227582.0
2015-08-05 14:00:00,67.4,67.7,67.25,67.6,287762.0,60.2605,60.5287,60.1264,60.4393,287762.0
2015-08-05 14:30:00,67.59,68.02,67.44,67.91,442254.0,60.4303,60.8148,60.2962,60.7165,442254.0
2015-08-05 15:00:00,67.9,68.03,67.64,67.67,544308.0,60.7075,60.8237,60.4751,60.5019,544308.0
2015-08-05 15:30:00,67.66,67.66,67.31,67.33,1062702.0,60.4929,60.4929,60.18,60.1979,1062702.0
2015-08-06 09:30:00,67.88,68.26,67.38,67.5,322877.0,60.6896,61.0294,60.2426,60.3499,322877.0
2015-08-06 10:00:00,67.51,67.72,67.26,67.27,165006.0,60.3588,60.5466,60.1353,60.1442,165006.0
2015-08-06 10:30:00,67.26,67.54,67.11,67.26,171524.0,60.1353,60.3856,60.0012,60.1353,171524.0
2015-08-06 11:00:00,67.25,67.25,67.0,67.02,190770.0,60.1264,60.1264,59.9028,59.9207,190770.0
2015-08-06 11:30:00,67.01,67.14,66.92,66.95,231049.0,59.9118,60.028,59.8313,59.8581,231049.0
2015-08-06 12:00:00,66.94,67.03,66.62,66.75,236381.0,59.8492,59.9297,59.5631,59.6793,236381.0
2015-08-06 12:30:00,66.75,66.99,66.7,66.93,173150.0,59.6793,59.8939,59.6346,59.8403,173150.0
2015-08-06 13:00:00,66.92,66.93,66.46,66.68,260790.0,59.8313,59.8403,59.42,59.6167,260790.0
2015-08-06 13:30:00,66.67,66.73,66.38,66.48,172018.0,59.6078,59.6614,59.3485,59.4379,172018.0
2015-08-06 14:00:00,66.48,66.9,66.47,66.89,147928.0,59.4379,59.8134,59.429,59.8045,147928.0
2015-08-06 14:30:00,66.9,67.06,66.72,66.93,247889.0,59.8134,59.9565,59.6525,59.8403,247889.0
2015-08-06 15:00:00,66.93,67.22,66.93,67.15,370440.0,59.8403,60.0995,59.8403,60.037,370440.0
2015-08-06 15:30:00,67.15,67.32,67.05,67.08,1008775.0,60.037,60.1889,59.9476,59.9744,1008775.0
2015-08-07 09:30:00,67.55,68.06,66.54,67.12,268812.0,60.3946,60.8506,59.4916,60.0101,268812.0
2015-08-07 10:00:00,67.12,67.23,66.77,66.84,116452.0,60.0101,60.1085,59.6972,59.7598,116452.0
2015-08-07 10:30:00,66.84,67.05,66.78,66.83,106787.0,59.7598,59.9476,59.7062,59.7509,106787.0
2015-08-07 11:00:00,66.85,66.92,66.51,66.55,137539.0,59.7687,59.8313,59.4648,59.5005,137539.0
2015-08-07 11:30:00,66.53,66.64,66.48,66.58,359250.0,59.4826,59.581,59.4379,59.5273,359250.0
2015-08-07 12:00:00,66.58,66.6,66.49,66.55,199059.0,59.5273,59.5452,59.4469,59.5005,199059.0
2015-08-07 12:30:00,66.54,66.6,66.5,66.58,141692.0,59.4916,59.5452,59.4558,59.5273,141692.0
2015-08-07 13:00:00,66.58,66.6,66.34,66.39,118635.0,59.5273,59.5452,59.3128,59.3575,118635.0
2015-08-07 13:30:00,66.39,66.61,66.39,66.59,144121.0,59.3575,59.5542,59.3575,59.5363,144121.0
2015-08-07 14:00:00,66.59,66.91,66.58,66.87,213683.0,59.5363,59.8224,59.5273,59.7866,213683.0
2015-08-07 14:30:00,66.86,67.31,66.86,67.3,203009.0,59.7777,60.18,59.7777,60.1711,203009.0
2015-08-07 15:00:00,67.3,67.53,67.25,67.5,311316.0,60.1711,60.3767,60.1264,60.3499,311316.0
2015-08-07 15:30:00,67.51,67.66,67.45,67.62,656088.0,60.3588,60.4929,60.3052,60.4572,656088.0
2015-08-10 09:30:00,68.0,68.39,67.95,68.36,240328.0,60.7969,61.1456,60.7522,61.1188,240328.0
2015-08-10 10:00:00,68.37,68.39,68.08,68.1,159889.0,61.1277,61.1456,60.8684,60.8863,159889.0
2015-08-10 10:30:00,68.11,68.11,67.85,68.03,165902.0,60.8953,60.8953,60.6628,60.8237,165902.0
2015-08-10 11:00:00,68.04,68.34,68.04,68.32,147531.0,60.8327,61.1009,60.8327,61.083,147531.0
2015-08-10 11:30:00,68.32,68.42,68.24,68.36,110115.0,61.083,61.1724,61.0115,61.1188,110115.0
2015-08-10 12:00:00,68.35,68.45,68.29,68.36,107640.0,61.1098,61.1993,61.0562,61.1188,107640.0
2015-08-10 12:30:00,68.36,68.37,68.25,68.29,102399.0,61.1188,61.1277,61.0204,61.0562,102399.0
2015-08-10 13:00:00,68.3,68.39,68.26,68.34,90924.0,61.0651,61.1456,61.0294,61.1009,90924.0
2015-08-10 13:30:00,68.34,68.39,68.31,68.38,101357.0,61.1009,61.1456,61.0741,61.1367,101357.0
2015-08-10 14:00:00,68.38,68.49,68.31,68.39,142871.0,61.1367,61.235,61.0741,61.1456,142871.0
2015-08-10 14:30:00,68.39,68.42,68.29,68.31,155947.0,61.1456,61.1724,61.0562,61.0741,155947.0
2015-08-10 15:00:00,68.31,68.48,68.3,68.45,329673.0,61.0741,61.2261,61.0651,61.1993,329673.0
2015-08-10 15:30:00,68.44,68.46,68.33,68.45,468871.0,61.1903,61.2082,61.092,61.1993,468871.0
2015-08-11 09:30:00,68.15,68.15,67.3,67.33,369877.0,60.931,60.931,60.1711,60.1979,369877.0
2015-08-11 10:00:00,67.33,67.93,67.25,67.78,236192.0,60.1979,60.7343,60.1264,60.6002,236192.0
2015-08-11 10:30:00,67.8,68.02,67.73,67.73,202778.0,60.6181,60.8148,60.5555,60.5555,202778.0
2015-08-11 11:00:00,67.74,67.86,67.37,67.46,138464.0,60.5645,60.6717,60.2337,60.3141,138464.0
2015-08-11 11:30:00,67.44,67.58,67.14,67.24,132126.0,60.2962,60.4214,60.028,60.1174,132126.0
2015-08-11 12:00:00,67.26,67.35,67.19,67.26,112536.0,60.1353,60.2158,60.0727,60.1353,112536.0
2015-08-11 12:30:00,67.26,67.38,67.22,67.23,93760.0,60.1353,60.2426,60.0995,60.1085,93760.0
2015-08-11 13:00:00,67.22,67.22,67.04,67.17,120292.0,60.0995,60.0995,59.9386,60.0548,120292.0
2015-08-11 13:30:00,67.16,67.27,67.05,67.07,141195.0,60.0459,60.1442,59.9476,59.9654,141195.0
2015-08-11 14:00:00,67.06,67.37,67.02,67.33,148392.0,59.9565,60.2337,59.9207,60.1979,148392.0
2015-08-11 14:30:00,67.33,67.46,67.28,67.41,133474.0,60.1979,60.3141,60.1532,60.2694,133474.0
2015-08-11 15:00:00,67.41,67.61,67.39,67.6,187587.0,60.2694,60.4482,60.2515,60.4393,187587.0
2015-08-11 15:30:00,67.6,67.88,67.55,67.79,601016.0,60.4393,60.6896,60.3946,60.6092,601016.0
2015-08-12 09:30:00,67.83,67.92,67.35,67.5,269243.0,60.6449,60.7254,60.2158,60.3499,269243.0
2015-08-12 10:00:00,67.5,67.54,66.64,66.91,306401.0,60.3499,60.3856,59.581,59.8224,306401.0
2015-08-12 10:30:00,66.92,67.02,66.68,66.79,141239.0,59.8313,59.9207,59.6167,59.7151,141239.0
2015-08-12 11:00:00,66.8,66.92,66.73,66.84,123793.0,59.724,59.8313,59.6614,59.7598,123793.0
2015-08-12 11:30:00,66.84,66.84,66.62,66.7,152130.0,59.7598,59.7598,59.5631,59.6346,152130.0
2015-08-12 12:00:00,66.69,66.95,66.64,66.88,94540.0,59.6257,59.8581,59.581,59.7956,94540.0
2015-08-12 12:30:00,66.89,67.13,66.83,67.1,106309.0,59.8045,60.0191,59.7509,59.9923,106309.0
2015-08-12 13:00:00,67.1,67.41,67.08,67.24,83074.0,59.9923,60.2694,59.9744,60.1174,83074.0
2015-08-12 13:30:00,67.23,67.53,67.16,67.49,108686.0,60.1085,60.3767,60.0459,60.3409,108686.0
2015-08-12 14:00:00,67.48,67.54,67.32,67.4,162283.0,60.332,60.3856,60.1889,60.2605,162283.0
2015-08-12 14:30:00,67.41,67.73,67.41,67.71,405011.0,60.2694,60.5555,60.2694,60.5376,405011.0
2015-08-12 15:00:00,67.69,67.82,67.54,67.66,272936.0,60.5198,60.636,60.3856,60.4929,272936.0
2015-08-12 15:30:00,67.66,67.69,67.4,67.48,589279.0,60.4929,60.5198,60.2605,60.332,589279.0
2015-08-13 09:30:00,67.41,67.6,66.91,66.98,212661.0,60.2694,60.4393,59.8224,59.885,212661.0
2015-08-13 10:00:00,66.97,67.06,66.85,67.02,196450.0,59.876,59.9565,59.7687,59.9207,196450.0
2015-08-13 10:30:00,67.04,67.31,66.95,67.13,335178.0,59.9386,60.18,59.8581,60.0191,335178.0
2015-08-13 11:00:00,67.12,67.37,67.03,67.32,117152.0,60.0101,60.2337,59.9297,60.1889,117152.0
2015-08-13 11:30:00,67.33,67.66,67.29,67.64,148617.0,60.1979,60.4929,60.1621,60.4751,148617.0
2015-08-13 12:00:00,67.64,67.98,67.58,67.98,88348.0,60.4751,60.779,60.4214,60.779,88348.0
2015-08-13 12:30:00,67.99,68.04,67.82,67.98,65197.0,60.788,60.8327,60.636,60.779,65197.0
2015-08-13 13:00:00,67.95,68.16,67.95,68.12,66245.0,60.7522,60.94,60.7522,60.9042,66245.0
2015-08-13 13:30:00,68.12,68.13,67.8,67.92,78873.0,60.9042,60.9131,60.6181,60.7254,78873.0
2015-08-13 14:00:00,67.94,68.2,67.9,68.19,156580.0,60.7433,60.9757,60.7075,60.9668,156580.0
2015-08-13 14:30:00,68.19,68.26,68.12,68.25,120014.0,60.9668,61.0294,60.9042,61.0204,120014.0
2015-08-13 15:00:00,68.25,68.27,67.93,67.95,164945.0,61.0204,61.0383,60.7343,60.7522,164945.0
2015-08-13 15:30:00,67.94,67.99,67.73,67.94,387576.0,60.7433,60.788,60.5555,60.7433,387576.0
2015-08-14 09:30:00,67.69,68.0,67.4,67.93,325307.0,60.5198,60.7969,60.2605,60.7343,325307.0
2015-08-14 10:00:00,67.93,68.04,67.58,67.6,169137.0,60.7343,60.8327,60.4214,60.4393,169137.0
2015-08-14 10:30:00,67.58,67.71,67.46,67.51,154358.0,60.4214,60.5376,60.3141,60.3588,154358.0
2015-08-14 11:00:00,67.5,67.55,67.23,67.38,191677.0,60.3499,60.3946,60.1085,60.2426,191677.0
2015-08-14 11:30:00,67.39,67.56,67.31,67.4,148336.0,60.2515,60.4035,60.18,60.2605,148336.0
2015-08-14 12:00:00,67.41,67.42,67.22,67.29,123242.0,60.2694,60.2784,60.0995,60.1621,123242.0
2015-08-14 12:30:00,67.29,67.35,67.14,67.28,162659.0,60.1621,60.2158,60.028,60.1532,162659.0
2015-08-14 13:00:00,67.27,67.49,67.2,67.47,92347.0,60.1442,60.3409,60.0817,60.3231,92347.0
2015-08-14 13:30:00,67.47,67.5,67.2,67.24,149784.0,60.3231,60.3499,60.0817,60.1174,149784.0
2015-08-14 14:00:00,67.24,67.3,67.14,67.15,149442.0,60.1174,60.1711,60.028,60.037,149442.0
2015-08-14 14:30:00,67.15,67.15,67.02,67.03,204656.0,60.037,60.037,59.9207,59.9297,204656.0
2015-08-14 15:00:00,67.03,67.23,67.02,67.12,325548.0,59.9297,60.1085,59.9207,60.0101,325548.0
2015-08-14 15:30:00,67.11,67.19,67.07,67.16,404280.0,60.0012,60.0727,59.9654,60.0459,404280.0
2015-08-17 09:30:00,66.79,67.13,66.69,66.99,208723.0,59.7151,60.0191,59.6257,59.8939,208723.0
2015-08-17 10:00:00,66.98,67.27,66.92,67.07,211871.0,59.885,60.1442,59.8313,59.9654,211871.0
2015-08-17 10:30:00,67.05,67.19,66.95,67.19,76151.0,59.9476,60.0727,59.8581,60.0727,76151.0
2015-08-17 11:00:00,67.19,67.23,67.02,67.05,124000.0,60.0727,60.1085,59.9207,59.9476,124000.0
2015-08-17 11:30:00,67.05,67.18,66.97,67.02,211820.0,59.9476,60.0638,59.876,59.9207,211820.0
2015-08-17 12:00:00,67.04,67.07,66.92,66.95,110584.0,59.9386,59.9654,59.8313,59.8581,110584.0
2015-08-17 12:30:00,66.95,67.11,66.94,67.09,132565.0,59.8581,60.0012,59.8492,59.9833,132565.0
2015-08-17 13:00:00,67.1,67.35,67.08,67.33,211296.0,59.9923,60.2158,59.9744,60.1979,211296.0
2015-08-17 13:30:00,67.33,67.39,67.27,67.34,99099.0,60.1979,60.2515,60.1442,60.2068,99099.0
2015-08-17 14:00:00,67.34,67.37,67.2,67.23,135383.0,60.2068,60.2337,60.0817,60.1085,135383.0
2015-08-17 14:30:00,67.23,67.48,67.2,67.46,226536.0,60.1085,60.332,60.0817,60.3141,226536.0
2015-08-17 15:00:00,67.47,67.56,67.46,67.55,172575.0,60.3231,60.4035,60.3141,60.3946,172575.0
2015-08-17 15:30:00,67.55,67.71,67.54,67.64,433717.0,60.3946,60.5376,60.3856,60.4751,433717.0
2015-08-18 09:30:00,67.64,67.98,67.39,67.53,154351.0,60.4751,60.779,60.2515,60.3767,154351.0
2015-08-18 10:00:00,67.51,67.71,67.38,67.56,126075.0,60.3588,60.5376,60.2426,60.4035,126075.0
2015-08-18 10:30:00,67.56,67.86,67.53,67.8,80073.0,60.4035,60.6717,60.3767,60.6181,80073.0
2015-08-18 11:00:00,67.8,67.82,67.63,67.63,82354.0,60.6181,60.636,60.4661,60.4661,82354.0
2015-08-18 11:30:00,67.65,67.82,67.54,67.81,106350.0,60.484,60.636,60.3856,60.627,106350.0
2015-08-18 12:00:00,67.82,67.96,67.81,67.86,121592.0,60.636,60.7612,60.627,60.6717,121592.0
2015-08-18 12:30:00,67.85,67.88,67.7,67.71,77869.0,60.6628,60.6896,60.5287,60.5376,77869.0
2015-08-18 13:00:00,67.7,67.72,67.64,67.7,56795.0,60.5287,60.5466,60.4751,60.5287,56795.0
2015-08-18 13:30:00,67.7,67.78,67.64,67.7,80236.0,60.5287,60.6002,60.4751,60.5287,80236.0
2015-08-18 14:00:00,67.7,67.78,67.64,67.73,106812.0,60.5287,60.6002,60.4751,60.5555,106812.0
2015-08-18 14:30:00,67.73,67.78,67.68,67.75,128893.0,60.5555,60.6002,60.5108,60.5734,128893.0
2015-08-18 15:00:00,67.75,67.81,67.68,67.76,229119.0,60.5734,60.627,60.5108,60.5823,229119.0
2015-08-18 15:30:00,67.77,67.88,67.73,67.83,350742.0,60.5913,60.6896,60.5555,60.6449,350742.0
2015-08-19 09:30:00,67.33,67.61,67.04,67.16,192421.0,60.1979,60.4482,59.9386,60.0459,192421.0
2015-08-19 10:00:00,67.17,67.39,67.14,67.33,120929.0,60.0548,60.2515,60.028,60.1979,120929.0
2015-08-19 10:30:00,67.29,67.33,67.05,67.11,134449.0,60.1621,60.1979,59.9476,60.0012,134449.0
2015-08-19 11:00:00,67.13,67.22,66.88,66.9,100393.0,60.0191,60.0995,59.7956,59.8134,100393.0
2015-08-19 11:30:00,66.9,67.04,66.82,66.93,109287.0,59.8134,59.9386,59.7419,59.8403,109287.0
2015-08-19 12:00:00,66.94,67.01,66.83,66.92,241442.0,59.8492,59.9118,59.7509,59.8313,241442.0
2015-08-19 12:30:00,66.93,67.1,66.92,67.09,109232.0,59.8403,59.9923,59.8313,59.9833,109232.0
2015-08-19 13:00:00,67.1,67.25,67.08,67.12,259258.0,59.9923,60.1264,59.9744,60.0101,259258.0
2015-08-19 13:30:00,67.12,67.28,67.09,67.12,153897.0,60.0101,60.1532,59.9833,60.0101,153897.0
2015-08-19 14:00:00,67.12,67.72,67.11,67.5,230522.0,60.0101,60.5466,60.0012,60.3499,230522.0
2015-08-19 14:30:00,67.51,67.61,67.12,67.15,153940.0,60.3588,60.4482,60.0101,60.037,153940.0
2015-08-19 15:00:00,67.13,67.29,67.05,67.17,211297.0,60.0191,60.1621,59.9476,60.0548,211297.0
2015-08-19 15:30:00,67.17,67.29,67.03,67.03,714884.0,60.0548,60.1621,59.9297,59.9297,714884.0
2015-08-20 09:30:00,66.37,66.75,65.96,66.01,586550.0,59.3396,59.6793,58.973,59.0177,586550.0
2015-08-20 10:00:00,66.04,66.11,65.22,65.57,394851.0,59.0445,59.1071,58.3114,58.6243,394851.0
2015-08-20 10:30:00,65.57,65.79,65.5,65.76,233994.0,58.6243,58.821,58.5617,58.7942,233994.0
2015-08-20 11:00:00,65.76,65.98,65.67,65.94,248354.0,58.7942,58.9909,58.7137,58.9551,248354.0
2015-08-20 11:30:00,65.93,65.98,65.68,65.97,128271.0,58.9462,58.9909,58.7227,58.982,128271.0
2015-08-20 12:00:00,65.97,66.02,65.82,65.98,161713.0,58.982,59.0267,58.8478,58.9909,161713.0
2015-08-20 12:30:00,65.97,66.08,65.9,65.98,209630.0,58.982,59.0803,58.9194,58.9909,209630.0
2015-08-20 13:00:00,65.97,66.17,65.9,66.15,153406.0,58.982,59.1608,58.9194,59.1429,153406.0
2015-08-20 13:30:00,66.15,66.23,65.98,66.15,123608.0,59.1429,59.2144,58.9909,59.1429,123608.0
2015-08-20 14:00:00,66.13,66.18,65.92,65.93,146337.0,59.125,59.1697,58.9372,58.9462,146337.0
2015-08-20 14:30:00,65.94,66.03,65.79,65.91,160634.0,58.9551,59.0356,58.821,58.9283,160634.0
2015-08-20 15:00:00,65.9,66.05,65.88,66.02,265035.0,58.9194,59.0535,58.9015,59.0267,265035.0
2015-08-20 15:30:00,66.02,66.17,65.71,65.71,678560.0,59.0267,59.1608,58.7495,58.7495,678560.0
2015-08-21 09:30:00,65.04,65.55,64.81,65.42,534773.0,58.1505,58.6064,57.9448,58.4902,534773.0
2015-08-21 10:00:00,65.41,65.6,65.29,65.29,161226.0,58.4813,58.6511,58.374,58.374,161226.0
2015-08-21 10:30:00,65.3,65.36,64.98,65.08,205079.0,58.3829,58.4366,58.0968,58.1862,205079.0
2015-08-21 11:00:00,65.09,65.1,64.6,64.65,219453.0,58.1952,58.2041,57.7571,57.8018,219453.0
2015-08-21 11:30:00,64.64,64.71,64.31,64.66,150080.0,57.7928,57.8554,57.4978,57.8107,150080.0
2015-08-21 12:00:00,64.66,64.92,64.59,64.6,177053.0,57.8107,58.0432,57.7481,57.7571,177053.0
2015-08-21 12:30:00,64.62,64.7,64.19,64.2,104392.0,57.775,57.8465,57.3905,57.3994,104392.0
2015-08-21 13:00:00,64.2,64.55,64.1,64.55,134780.0,57.3994,57.7124,57.31,57.7124,134780.0
2015-08-21 13:30:00,64.56,64.66,64.33,64.65,146042.0,57.7213,57.8107,57.5157,57.8018,146042.0
2015-08-21 14:00:00,64.64,64.76,64.34,64.42,166606.0,57.7928,57.9001,57.5246,57.5961,166606.0
2015-08-21 14:30:00,64.42,64.54,63.87,63.92,218306.0,57.5961,57.7034,57.1044,57.1491,218306.0
2015-08-21 15:00:00,63.93,63.97,63.23,63.33,796452.0,57.158,57.1938,56.5322,56.6216,796452.0
2015-08-21 15:30:00,63.36,63.46,62.85,62.85,1041272.0,56.6484,56.7378,56.1924,56.1924,1041272.0
2015-08-24 09:30:00,59.14,60.15,57.5,60.15,1034284.0,52.8754,53.7785,51.4092,53.7785,1034284.0
2015-08-24 10:00:00,60.14,60.8,59.66,60.51,473377.0,53.7695,54.3596,53.3404,54.1003,473377.0
2015-08-24 10:30:00,60.45,61.49,59.7,61.25,515529.0,54.0467,54.9765,53.3761,54.7619,515529.0
2015-08-24 11:00:00,61.27,61.34,60.64,60.86,324244.0,54.7798,54.8424,54.2165,54.4132,324244.0
2015-08-24 11:30:00,60.86,62.07,60.73,61.78,220552.0,54.4132,55.4951,54.297,55.2358,220552.0
2015-08-24 12:00:00,61.77,62.13,61.27,61.97,198256.0,55.2268,55.5487,54.7798,55.4057,198256.0
2015-08-24 12:30:00,61.99,62.23,61.58,61.78,244878.0,55.4235,55.6381,55.057,55.2358,244878.0
2015-08-24 13:00:00,61.8,62.13,61.33,61.5,187948.0,55.2537,55.5487,54.8335,54.9854,187948.0
2015-08-24 13:30:00,61.52,61.57,60.99,61.02,359310.0,55.0033,55.048,54.5295,54.5563,359310.0
2015-08-24 14:00:00,61.04,61.31,60.74,60.99,397992.0,54.5742,54.8156,54.306,54.5295,397992.0
2015-08-24 14:30:00,61.01,61.34,60.0,60.07,332867.0,54.5474,54.8424,53.6443,53.7069,332867.0
2015-08-24 15:00:00,60.05,60.6,59.25,59.54,591251.0,53.689,54.1808,52.9738,53.2331,591251.0
2015-08-24 15:30:00,59.53,61.36,59.34,59.83,811024.0,53.2241,54.8603,53.0543,53.4923,811024.0
2015-08-25 09:30:00,61.37,61.82,60.6,61.33,510114.0,54.8692,55.2716,54.1808,54.8335,510114.0
2015-08-25 10:00:00,61.33,61.96,61.18,61.63,746842.0,54.8335,55.3967,54.6993,55.1017,746842.0
2015-08-25 10:30:00,61.62,61.64,61.15,61.53,314095.0,55.0927,55.1106,54.6725,55.0123,314095.0
2015-08-25 11:00:00,61.56,62.24,61.56,61.95,242483.0,55.0391,55.6471,55.0391,55.3878,242483.0
2015-08-25 11:30:00,61.95,62.05,61.56,61.6,212760.0,55.3878,55.4772,55.0391,55.0749,212760.0
2015-08-25 12:00:00,61.57,61.92,61.57,61.8,170564.0,55.048,55.361,55.048,55.2537,170564.0
2015-08-25 12:30:00,61.75,61.92,61.6,61.6,179164.0,55.209,55.361,55.0749,55.0749,179164.0
2015-08-25 13:00:00,61.6,61.87,61.0,61.06,290603.0,55.0749,55.3163,54.5384,54.5921,290603.0
2015-08-25 13:30:00,61.05,61.35,61.0,61.29,272646.0,54.5831,54.8513,54.5384,54.7977,272646.0
2015-08-25 14:00:00,61.3,61.31,60.78,60.99,347240.0,54.8066,54.8156,54.3417,54.5295,347240.0
2015-08-25 14:30:00,60.98,61.44,60.87,61.22,276530.0,54.5205,54.9318,54.4222,54.7351,276530.0
2015-08-25 15:00:00,61.22,61.26,60.28,60.37,468561.0,54.7351,54.7709,53.8947,53.9751,468561.0
2015-08-25 15:30:00,60.35,60.43,58.83,58.98,1372880.0,53.9573,54.0288,52.5983,52.7324,1372880.0
2015-08-26 09:30:00,60.6,61.42,60.57,61.02,459959.0,54.1808,54.9139,54.154,54.5563,459959.0
2015-08-26 10:00:00,61.02,61.36,60.19,60.66,286694.0,54.5563,54.8603,53.8142,54.2344,286694.0
2015-08-26 10:30:00,60.66,61.0,60.55,60.57,246141.0,54.2344,54.5384,54.1361,54.154,246141.0
2015-08-26 11:00:00,60.61,60.8,60.41,60.6,248393.0,54.1897,54.3596,54.0109,54.1808,248393.0
2015-08-26 11:30:00,60.6,60.71,59.96,60.13,289173.0,54.1808,54.2791,53.6086,53.7606,289173.0
2015-08-26 12:00:00,60.12,60.29,59.95,60.0,225208.0,53.7516,53.9036,53.5996,53.6443,225208.0
2015-08-26 12:30:00,60.0,60.01,59.77,60.01,297266.0,53.6443,53.6533,53.4387,53.6533,297266.0
2015-08-26 13:00:00,60.03,60.44,59.96,60.41,383736.0,53.6712,54.0377,53.6086,54.0109,383736.0
2015-08-26 13:30:00,60.4,60.92,60.34,60.87,209075.0,54.002,54.4669,53.9483,54.4222,209075.0
2015-08-26 14:00:00,60.9,60.93,60.41,60.69,218220.0,54.449,54.4758,54.0109,54.2613,218220.0
2015-08-26 14:30:00,60.71,61.38,60.5,61.31,478669.0,54.2791,54.8782,54.0914,54.8156,478669.0
2015-08-26 15:00:00,61.3,62.05,61.2,61.69,529997.0,54.8066,55.4772,54.7172,55.1553,529997.0
2015-08-26 15:30:00,61.71,62.24,61.59,62.17,1018540.0,55.1732,55.6471,55.0659,55.5845,1018540.0
2015-08-27 09:30:00,62.73,63.13,62.39,62.61,370949.0,56.0852,56.4428,55.7812,55.9779,370949.0
2015-08-27 10:00:00,62.61,62.92,62.26,62.7,261306.0,55.9779,56.255,55.6649,56.0583,261306.0
2015-08-27 10:30:00,62.71,63.11,62.54,63.08,236083.0,56.0673,56.4249,55.9153,56.3981,236083.0
2015-08-27 11:00:00,63.08,63.3,62.8,63.06,268147.0,56.3981,56.5948,56.1477,56.3802,268147.0
2015-08-27 11:30:00,63.07,63.31,62.93,63.23,194212.0,56.3891,56.6037,56.264,56.5322,194212.0
2015-08-27 12:00:00,63.23,63.64,63.22,63.64,318752.0,56.5322,56.8988,56.5233,56.8988,318752.0
2015-08-27 12:30:00,63.64,63.76,63.46,63.71,191519.0,56.8988,57.0061,56.7378,56.9613,191519.0
2015-08-27 13:00:00,63.73,63.91,63.67,63.7,277106.0,56.9792,57.1402,56.9256,56.9524,277106.0
2015-08-27 13:30:00,63.69,63.8,63.45,63.75,208836.0,56.9435,57.0418,56.7289,56.9971,208836.0
2015-08-27 14:00:00,63.77,63.83,63.13,63.24,356597.0,57.015,57.0686,56.4428,56.5411,356597.0
2015-08-27 14:30:00,63.23,63.51,62.83,62.88,340817.0,56.5322,56.7825,56.1746,56.2193,340817.0
2015-08-27 15:00:00,62.88,63.21,62.36,63.15,467565.0,56.2193,56.5143,55.7544,56.4607,467565.0
2015-08-27 15:30:00,63.19,63.82,62.98,63.77,759942.0,56.4964,57.0597,56.3087,57.015,759942.0
2015-08-28 09:30:00,62.86,63.77,62.61,63.59,420661.0,56.2014,57.015,55.9779,56.8541,420661.0
2015-08-28 10:00:00,63.58,63.63,63.25,63.35,284813.0,56.8451,56.8898,56.5501,56.6395,284813.0
2015-08-28 10:30:00,63.32,63.63,63.31,63.55,221754.0,56.6127,56.8898,56.6037,56.8183,221754.0
2015-08-28 11:00:00,63.54,64.05,63.54,63.99,199611.0,56.8094,57.2653,56.8094,57.2117,199611.0
2015-08-28 11:30:00,63.99,64.12,63.35,63.49,145972.0,57.2117,57.3279,56.6395,56.7647,145972.0
2015-08-28 12:00:00,63.47,63.76,63.42,63.7,111611.0,56.7468,57.0061,56.7021,56.9524,111611.0
2015-08-28 12:30:00,63.72,63.93,63.68,63.9,115487.0,56.9703,57.158,56.9345,57.1312,115487.0
2015-08-28 13:00:00,63.89,63.95,63.59,63.59,111634.0,57.1223,57.1759,56.8541,56.8541,111634.0
2015-08-28 13:30:00,63.61,63.74,63.47,63.66,134473.0,56.8719,56.9882,56.7468,56.9166,134473.0
2015-08-28 14:00:00,63.68,63.9,63.57,63.68,116077.0,56.9345,57.1312,56.8362,56.9345,116077.0
2015-08-28 14:30:00,63.68,64.01,63.58,63.98,169777.0,56.9345,57.2296,56.8451,57.2027,169777.0
2015-08-28 15:00:00,63.98,64.0,63.62,63.79,434974.0,57.2027,57.2206,56.8809,57.0329,434974.0
2015-08-28 15:30:00,63.76,63.83,63.61,63.71,1155787.0,57.0061,57.0686,56.8719,56.9613,1155787.0
2015-08-31 09:30:00,63.13,63.23,62.82,62.98,429809.0,56.4428,56.5322,56.1656,56.3087,429809.0
2015-08-31 10:00:00,62.97,63.1,62.7,63.0,196715.0,56.2997,56.416,56.0583,56.3266,196715.0
2015-08-31 10:30:00,63.0,63.27,62.9,63.2,326439.0,56.3266,56.568,56.2371,56.5054,326439.0
2015-08-31 11:00:00,63.18,63.23,62.93,63.18,220667.0,56.4875,56.5322,56.264,56.4875,220667.0
2015-08-31 11:30:00,63.17,63.39,63.04,63.14,311119.0,56.4785,56.6752,56.3623,56.4517,311119.0
2015-08-31 12:00:00,63.15,63.3,63.02,63.25,139193.0,56.4607,56.5948,56.3444,56.5501,139193.0
2015-08-31 12:30:00,63.24,63.31,63.08,63.08,123881.0,56.5411,56.6037,56.3981,56.3981,123881.0
2015-08-31 13:00:00,63.08,63.13,62.85,62.97,125325.0,56.3981,56.4428,56.1924,56.2997,125325.0
2015-08-31 13:30:00,62.99,63.01,62.77,62.95,143822.0,56.3176,56.3355,56.1209,56.2819,143822.0
2015-08-31 14:00:00,62.96,63.05,62.63,62.75,143340.0,56.2908,56.3713,55.9958,56.103,143340.0
2015-08-31 14:30:00,62.76,62.84,62.55,62.62,273325.0,56.112,56.1835,55.9242,55.9868,273325.0
2015-08-31 15:00:00,62.62,62.95,62.59,62.84,303482.0,55.9868,56.2819,55.96,56.1835,303482.0
2015-08-31 15:30:00,62.83,63.05,62.81,62.95,753860.0,56.1746,56.3713,56.1567,56.2819,753860.0
2015-09-01 09:30:00,61.54,62.36,61.5,62.02,491671.0,55.0212,55.7544,54.9854,55.4504,491671.0
2015-09-01 10:00:00,62.0,62.25,61.86,62.25,325678.0,55.4325,55.656,55.3073,55.656,325678.0
2015-09-01 10:30:00,62.26,62.4,61.93,62.01,339872.0,55.6649,55.7901,55.3699,55.4414,339872.0
2015-09-01 11:00:00,62.01,62.21,61.92,62.02,416091.0,55.4414,55.6202,55.361,55.4504,416091.0
2015-09-01 11:30:00,62.0,62.14,61.92,61.96,203129.0,55.4325,55.5577,55.361,55.3967,203129.0
2015-09-01 12:00:00,61.95,62.02,61.54,61.56,268900.0,55.3878,55.4504,55.0212,55.0391,268900.0
2015-09-01 12:30:00,61.55,61.68,61.26,61.28,254427.0,55.0302,55.1464,54.7709,54.7888,254427.0
2015-09-01 13:00:00,61.3,61.49,61.05,61.45,205415.0,54.8066,54.9765,54.5831,54.9407,205415.0
2015-09-01 13:30:00,61.44,61.7,61.38,61.66,280801.0,54.9318,55.1643,54.8782,55.1285,280801.0
2015-09-01 14:00:00,61.64,61.64,61.13,61.31,290682.0,55.1106,55.1106,54.6546,54.8156,290682.0
2015-09-01 14:30:00,61.31,61.66,61.28,61.41,201019.0,54.8156,55.1285,54.7888,54.905,201019.0
2015-09-01 15:00:00,61.43,61.62,61.24,61.3,373393.0,54.9229,55.0927,54.753,54.8066,373393.0
2015-09-01 15:30:00,61.3,61.5,60.83,61.23,647335.0,54.8066,54.9854,54.3864,54.744,647335.0
2015-09-02 09:30:00,62.14,62.39,61.0,61.01,473108.0,55.5577,55.7812,54.5384,54.5474,473108.0
2015-09-02 10:00:00,61.01,61.34,60.86,60.87,212018.0,54.5474,54.8424,54.4132,54.4222,212018.0
2015-09-02 10:30:00,60.86,61.05,60.61,61.0,373572.0,54.4132,54.5831,54.1897,54.5384,373572.0
2015-09-02 11:00:00,61.0,61.26,60.85,61.22,170065.0,54.5384,54.7709,54.4043,54.7351,170065.0
2015-09-02 11:30:00,61.24,61.26,60.85,61.07,122062.0,54.753,54.7709,54.4043,54.601,122062.0
2015-09-02 12:00:00,61.08,61.21,60.9,61.17,136698.0,54.6099,54.7262,54.449,54.6904,136698.0
2015-09-02 12:30:00,61.16,61.76,61.16,61.71,196908.0,54.6815,55.2179,54.6815,55.1732,196908.0
2015-09-02 13:00:00,61.68,61.96,61.61,61.96,139167.0,55.1464,55.3967,55.0838,55.3967,139167.0
2015-09-02 13:30:00,61.94,61.96,61.77,61.91,167446.0,55.3788,55.3967,55.2268,55.352,167446.0
2015-09-02 14:00:00,61.91,62.11,61.78,61.99,216385.0,55.352,55.5308,55.2358,55.4235,216385.0
2015-09-02 14:30:00,62.01,62.02,61.74,61.96,234472.0,55.4414,55.4504,55.2,55.3967,234472.0
2015-09-02 15:00:00,61.95,62.08,61.78,62.04,245317.0,55.3878,55.504,55.2358,55.4682,245317.0
2015-09-02 15:30:00,62.04,62.55,61.99,62.55,484042.0,55.4682,55.9242,55.4235,55.9242,484042.0
2015-09-03 09:30:00,62.84,63.2,62.64,62.71,127005.0,56.1835,56.5054,56.0047,56.0673,127005.0
2015-09-03 10:00:00,62.74,63.09,62.72,63.02,160621.0,56.0941,56.407,56.0762,56.3444,160621.0
2015-09-03 10:30:00,63.02,63.34,62.86,63.26,177724.0,56.3444,56.6305,56.2014,56.559,177724.0
2015-09-03 11:00:00,63.27,63.4,63.06,63.1,186372.0,56.568,56.6842,56.3802,56.416,186372.0
2015-09-03 11:30:00,63.12,63.17,62.95,63.07,114186.0,56.4338,56.4785,56.2819,56.3891,114186.0
2015-09-03 12:00:00,63.07,63.21,62.99,63.16,115930.0,56.3891,56.5143,56.3176,56.4696,115930.0
2015-09-03 12:30:00,63.16,63.19,62.82,62.93,87412.0,56.4696,56.4964,56.1656,56.264,87412.0
2015-09-03 13:00:00,62.93,62.99,62.6,62.92,142741.0,56.264,56.3176,55.9689,56.255,142741.0
2015-09-03 13:30:00,62.92,62.96,62.59,62.59,115630.0,56.255,56.2908,55.96,55.96,115630.0
2015-09-03 14:00:00,62.6,62.92,62.54,62.91,160403.0,55.9689,56.255,55.9153,56.2461,160403.0
2015-09-03 14:30:00,62.9,63.22,62.83,63.09,227011.0,56.2371,56.5233,56.1746,56.407,227011.0
2015-09-03 15:00:00,63.08,63.15,62.88,62.92,262740.0,56.3981,56.4607,56.2193,56.255,262740.0
2015-09-03 15:30:00,62.91,63.09,62.7,62.86,537978.0,56.2461,56.407,56.0583,56.2014,537978.0
2015-09-04 09:30:00,61.76,62.19,61.73,61.91,230782.0,55.2179,55.6024,55.1911,55.352,230782.0
2015-09-04 10:00:00,61.91,62.32,61.83,62.31,139678.0,55.352,55.7186,55.2805,55.7096,139678.0
2015-09-04 10:30:00,62.32,62.44,62.02,62.15,82107.0,55.7186,55.8259,55.4504,55.5666,82107.0
2015-09-04 11:00:00,62.17,62.27,61.98,62.23,166155.0,55.5845,55.6739,55.4146,55.6381,166155.0
2015-09-04 11:30:00,62.22,62.38,62.18,62.3,392861.0,55.6292,55.7722,55.5934,55.7007,392861.0
2015-09-04 12:00:00,62.31,62.33,61.8,61.83,139062.0,55.7096,55.7275,55.2537,55.2805,139062.0
2015-09-04 12:30:00,61.83,61.9,61.66,61.68,190510.0,55.2805,55.3431,55.1285,55.1464,190510.0
2015-09-04 13:00:00,61.69,61.71,61.41,61.57,228566.0,55.1553,55.1732,54.905,55.048,228566.0
2015-09-04 13:30:00,61.56,61.63,61.52,61.55,310739.0,55.0391,55.1017,55.0033,55.0302,310739.0
2015-09-04 14:00:00,61.54,61.58,61.23,61.43,166651.0,55.0212,55.057,54.744,54.9229,166651.0
2015-09-04 14:30:00,61.44,61.58,61.26,61.57,170728.0,54.9318,55.057,54.7709,55.048,170728.0
2015-09-04 15:00:00,61.58,61.74,61.47,61.74,280176.0,55.057,55.2,54.9586,55.2,280176.0
2015-09-04 15:30:00,61.75,62.08,61.66,61.75,457840.0,55.209,55.504,55.1285,55.209,457840.0
2015-09-08 09:30:00,63.01,63.49,62.86,62.88,335178.0,56.3355,56.7647,56.2014,56.2193,335178.0
2015-09-08 10:00:00,62.89,62.94,62.62,62.81,198345.0,56.2282,56.2729,55.9868,56.1567,198345.0
2015-09-08 10:30:00,62.81,62.84,62.54,62.56,230665.0,56.1567,56.1835,55.9153,55.9332,230665.0
2015-09-08 11:00:00,62.56,62.74,62.47,62.72,144943.0,55.9332,56.0941,55.8527,56.0762,144943.0
2015-09-08 11:30:00,62.73,62.74,62.53,62.57,132399.0,56.0852,56.0941,55.9063,55.9421,132399.0
2015-09-08 12:00:00,62.57,63.02,62.54,63.0,147897.0,55.9421,56.3444,55.9153,56.3266,147897.0
2015-09-08 12:30:00,63.0,63.04,62.74,62.76,193031.0,56.3266,56.3623,56.0941,56.112,193031.0
2015-09-08 13:00:00,62.76,62.84,62.66,62.75,151840.0,56.112,56.1835,56.0226,56.103,151840.0
2015-09-08 13:30:00,62.76,62.91,62.66,62.84,174279.0,56.112,56.2461,56.0226,56.1835,174279.0
2015-09-08 14:00:00,62.85,62.97,62.79,62.94,199100.0,56.1924,56.2997,56.1388,56.2729,199100.0
2015-09-08 14:30:00,62.95,63.13,62.93,63.04,422212.0,56.2819,56.4428,56.264,56.3623,422212.0
2015-09-08 15:00:00,63.05,63.13,62.9,63.06,390016.0,56.3713,56.4428,56.2371,56.3802,390016.0
2015-09-08 15:30:00,63.05,63.21,63.03,63.17,594940.0,56.3713,56.5143,56.3534,56.4785,594940.0
2015-09-09 09:30:00,63.75,63.87,63.41,63.61,191670.0,56.9971,57.1044,56.6931,56.8719,191670.0
2015-09-09 10:00:00,63.62,63.69,63.26,63.38,259000.0,56.8809,56.9435,56.559,56.6663,259000.0
2015-09-09 10:30:00,63.37,63.43,62.95,63.02,115505.0,56.6574,56.711,56.2819,56.3444,115505.0
2015-09-09 11:00:00,63.0,63.22,62.95,63.01,142624.0,56.3266,56.5233,56.2819,56.3355,142624.0
2015-09-09 11:30:00,63.02,63.14,62.95,63.12,89122.0,56.3444,56.4517,56.2819,56.4338,89122.0
2015-09-09 12:00:00,63.12,63.45,63.08,63.45,94106.0,56.4338,56.7289,56.3981,56.7289,94106.0
2015-09-09 12:30:00,63.47,63.55,63.33,63.37,159427.0,56.7468,56.8183,56.6216,56.6574,159427.0
2015-09-09 13:00:00,63.38,63.45,63.2,63.25,91000.0,56.6663,56.7289,56.5054,56.5501,91000.0
2015-09-09 13:30:00,63.25,63.25,62.87,62.9,131601.0,56.5501,56.5501,56.2103,56.2371,131601.0
2015-09-09 14:00:00,62.91,63.04,62.73,62.83,121848.0,56.2461,56.3623,56.0852,56.1746,121848.0
2015-09-09 14:30:00,62.82,62.83,62.56,62.67,151884.0,56.1656,56.1746,55.9332,56.0315,151884.0
2015-09-09 15:00:00,62.65,62.83,62.52,62.58,210276.0,56.0136,56.1746,55.8974,55.951,210276.0
2015-09-09 15:30:00,62.58,62.58,61.94,62.14,387951.0,55.951,55.951,55.3788,55.5577,387951.0
2015-09-10 09:30:00,61.8,62.54,61.69,62.12,242480.0,55.2537,55.9153,55.1553,55.5398,242480.0
2015-09-10 10:00:00,62.11,62.28,61.96,62.25,164823.0,55.5308,55.6828,55.3967,55.656,164823.0
2015-09-10 10:30:00,62.27,62.82,62.23,62.59,296943.0,55.6739,56.1656,55.6381,55.96,296943.0
2015-09-10 11:00:00,62.59,62.63,62.29,62.39,144792.0,55.96,55.9958,55.6918,55.7812,144792.0
2015-09-10 11:30:00,62.41,62.65,62.35,62.55,72485.0,55.7991,56.0136,55.7454,55.9242,72485.0
2015-09-10 12:00:00,62.56,62.74,62.47,62.51,92901.0,55.9332,56.0941,55.8527,55.8885,92901.0
2015-09-10 12:30:00,62.51,62.72,62.45,62.62,99533.0,55.8885,56.0762,55.8348,55.9868,99533.0
2015-09-10 13:00:00,62.61,63.0,62.53,62.98,189062.0,55.9779,56.3266,55.9063,56.3087,189062.0
2015-09-10 13:30:00,62.97,63.22,62.93,63.05,155708.0,56.2997,56.5233,56.264,56.3713,155708.0
2015-09-10 14:00:00,63.05,63.13,62.9,62.91,211692.0,56.3713,56.4428,56.2371,56.2461,211692.0
2015-09-10 14:30:00,62.92,63.09,62.69,62.7,128781.0,56.255,56.407,56.0494,56.0583,128781.0
2015-09-10 15:00:00,62.69,62.87,62.58,62.63,179434.0,56.0494,56.2103,55.951,55.9958,179434.0
2015-09-10 15:30:00,62.62,62.7,62.43,62.65,353607.0,55.9868,56.0583,55.8169,56.0136,353607.0
2015-09-11 09:30:00,62.26,62.49,61.96,62.0,151822.0,55.6649,55.8706,55.3967,55.4325,151822.0
2015-09-11 10:00:00,62.0,62.37,61.95,62.17,116472.0,55.4325,55.7633,55.3878,55.5845,116472.0
2015-09-11 10:30:00,62.17,62.31,62.02,62.1,134766.0,55.5845,55.7096,55.4504,55.5219,134766.0
2015-09-11 11:00:00,62.09,62.41,62.08,62.38,88050.0,55.513,55.7991,55.504,55.7722,88050.0
2015-09-11 11:30:00,62.4,62.52,62.3,62.47,188455.0,55.7901,55.8974,55.7007,55.8527,188455.0
2015-09-11 12:00:00,62.49,62.77,62.45,62.77,80594.0,55.8706,56.1209,55.8348,56.1209,80594.0
2015-09-11 12:30:00,62.78,62.97,62.68,62.87,80486.0,56.1299,56.2997,56.0405,56.2103,80486.0
2015-09-11 13:00:00,62.87,62.89,62.49,62.51,85526.0,56.2103,56.2282,55.8706,55.8885,85526.0
2015-09-11 13:30:00,62.51,62.66,62.44,62.6,70594.0,55.8885,56.0226,55.8259,55.9689,70594.0
2015-09-11 14:00:00,62.59,62.65,62.49,62.57,97022.0,55.96,56.0136,55.8706,55.9421,97022.0
2015-09-11 14:30:00,62.57,62.82,62.57,62.67,193059.0,55.9421,56.1656,55.9421,56.0315,193059.0
2015-09-11 15:00:00,62.67,62.8,62.62,62.66,198252.0,56.0315,56.1477,55.9868,56.0226,198252.0
2015-09-11 15:30:00,62.66,62.8,62.58,62.77,372249.0,56.0226,56.1477,55.951,56.1209,372249.0
2015-09-14 09:30:00,62.87,63.12,62.27,62.32,138456.0,56.2103,56.4338,55.6739,55.7186,138456.0
2015-09-14 10:00:00,62.29,62.54,62.25,62.3,81371.0,55.6918,55.9153,55.656,55.7007,81371.0
2015-09-14 10:30:00,62.3,62.5,62.26,62.36,126181.0,55.7007,55.8795,55.6649,55.7544,126181.0
2015-09-14 11:00:00,62.39,62.52,62.21,62.24,131359.0,55.7812,55.8974,55.6202,55.6471,131359.0
2015-09-14 11:30:00,62.23,62.42,62.18,62.39,135441.0,55.6381,55.808,55.5934,55.7812,135441.0
2015-09-14 12:00:00,62.38,62.5,62.27,62.44,91293.0,55.7722,55.8795,55.6739,55.8259,91293.0
2015-09-14 12:30:00,62.45,62.53,62.28,62.3,73378.0,55.8348,55.9063,55.6828,55.7007,73378.0
2015-09-14 13:00:00,62.29,62.33,62.21,62.27,93412.0,55.6918,55.7275,55.6202,55.6739,93412.0
2015-09-14 13:30:00,62.26,62.44,62.25,62.44,108660.0,55.6649,55.8259,55.656,55.8259,108660.0
2015-09-14 14:00:00,62.44,62.45,62.18,62.19,97257.0,55.8259,55.8348,55.5934,55.6024,97257.0
2015-09-14 14:30:00,62.19,62.21,62.1,62.12,158151.0,55.6024,55.6202,55.5219,55.5398,158151.0
2015-09-14 15:00:00,62.12,62.23,62.05,62.14,254317.0,55.5398,55.6381,55.4772,55.5577,254317.0
2015-09-14 15:30:00,62.14,62.17,61.95,62.09,439270.0,55.5577,55.5845,55.3878,55.513,439270.0
2015-09-15 09:30:00,62.45,62.76,62.18,62.21,383800.0,55.8348,56.112,55.5934,55.6202,383800.0
2015-09-15 10:00:00,62.19,62.27,62.04,62.12,397663.0,55.6024,55.6739,55.4682,55.5398,397663.0
2015-09-15 10:30:00,62.14,62.29,62.11,62.21,446174.0,55.5577,55.6918,55.5308,55.6202,446174.0
2015-09-15 11:00:00,62.21,62.23,62.09,62.18,342847.0,55.6202,55.6381,55.513,55.5934,342847.0
2015-09-15 11:30:00,62.19,62.3,62.13,62.15,189053.0,55.6024,55.7007,55.5487,55.5666,189053.0
2015-09-15 12:00:00,62.16,62.45,62.13,62.44,163844.0,55.5755,55.8348,55.5487,55.8259,163844.0
2015-09-15 12:30:00,62.44,62.45,62.24,62.24,183172.0,55.8259,55.8348,55.6471,55.6471,183172.0
2015-09-15 13:00:00,62.24,62.53,62.18,62.49,177021.0,55.6471,55.9063,55.5934,55.8706,177021.0
2015-09-15 13:30:00,62.51,62.58,62.26,62.36,359514.0,55.8885,55.951,55.6649,55.7544,359514.0
2015-09-15 14:00:00,62.36,62.62,62.35,62.55,250022.0,55.7544,55.9868,55.7454,55.9242,250022.0
2015-09-15 14:30:00,62.56,62.63,62.51,62.59,333949.0,55.9332,55.9958,55.8885,55.96,333949.0
2015-09-15 15:00:00,62.59,62.79,62.56,62.78,325178.0,55.96,56.1388,55.9332,56.1299,325178.0
2015-09-15 15:30:00,62.78,62.84,62.66,62.77,618955.0,56.1299,56.1835,56.0226,56.1209,618955.0
2015-09-16 09:30:00,62.92,63.07,62.73,62.96,175046.0,56.255,56.3891,56.0852,56.2908,175046.0
2015-09-16 10:00:00,62.94,63.24,62.81,63.22,184710.0,56.2729,56.5411,56.1567,56.5233,184710.0
2015-09-16 10:30:00,63.21,63.36,63.2,63.33,179529.0,56.5143,56.6484,56.5054,56.6216,179529.0
2015-09-16 11:00:00,63.33,63.69,63.29,63.68,143137.0,56.6216,56.9435,56.5858,56.9345,143137.0
2015-09-16 11:30:00,63.68,63.71,63.52,63.71,132165.0,56.9345,56.9613,56.7915,56.9613,132165.0
2015-09-16 12:00:00,63.7,63.82,63.62,63.82,165415.0,56.9524,57.0597,56.8809,57.0597,165415.0
2015-09-16 12:30:00,63.81,64.0,63.75,63.98,192958.0,57.0508,57.2206,56.9971,57.2027,192958.0
2015-09-16 13:00:00,63.97,63.98,63.66,63.7,158115.0,57.1938,57.2027,56.9166,56.9524,158115.0
2015-09-16 13:30:00,63.69,63.78,63.68,63.76,195982.0,56.9435,57.0239,56.9345,57.0061,195982.0
2015-09-16 14:00:00,63.76,63.76,63.42,63.55,144138.0,57.0061,57.0061,56.7021,56.8183,144138.0
2015-09-16 14:30:00,63.55,63.87,63.52,63.84,140208.0,56.8183,57.1044,56.7915,57.0776,140208.0
2015-09-16 15:00:00,63.84,63.92,63.62,63.66,243914.0,57.0776,57.1491,56.8809,56.9166,243914.0
2015-09-16 15:30:00,63.67,63.71,63.57,63.63,282648.0,56.9256,56.9613,56.8362,56.8898,282648.0
2015-09-17 09:30:00,63.47,63.6,63.28,63.42,143395.0,56.7468,56.863,56.5769,56.7021,143395.0
2015-09-17 10:00:00,63.39,63.72,63.38,63.58,100215.0,56.6752,56.9703,56.6663,56.8451,100215.0
2015-09-17 10:30:00,63.59,63.59,63.39,63.48,82394.0,56.8541,56.8541,56.6752,56.7557,82394.0
2015-09-17 11:00:00,63.49,63.62,63.48,63.56,58009.0,56.7647,56.8809,56.7557,56.8272,58009.0
2015-09-17 11:30:00,63.56,63.7,63.51,63.55,134429.0,56.8272,56.9524,56.7825,56.8183,134429.0
2015-09-17 12:00:00,63.55,63.56,63.4,63.48,81008.0,56.8183,56.8272,56.6842,56.7557,81008.0
2015-09-17 12:30:00,63.51,63.58,63.39,63.5,87707.0,56.7825,56.8451,56.6752,56.7736,87707.0
2015-09-17 13:00:00,63.5,63.55,63.39,63.42,176488.0,56.7736,56.8183,56.6752,56.7021,176488.0
2015-09-17 13:30:00,63.43,63.51,63.34,63.4,86346.0,56.711,56.7825,56.6305,56.6842,86346.0
2015-09-17 14:00:00,63.42,63.7,62.81,63.09,223700.0,56.7021,56.9524,56.1567,56.407,223700.0
2015-09-17 14:30:00,63.09,63.73,63.09,63.7,319610.0,56.407,56.9792,56.407,56.9524,319610.0
2015-09-17 15:00:00,63.72,63.78,62.75,63.16,351136.0,56.9703,57.0239,56.103,56.4696,351136.0
2015-09-17 15:30:00,63.16,63.34,62.79,62.89,463624.0,56.4696,56.6305,56.1388,56.2282,463624.0
2015-09-18 09:30:00,62.1,62.32,61.51,62.2,1480863.0,55.5219,55.7186,54.9944,55.6113,1480863.0
2015-09-18 10:00:00,62.24,62.45,62.12,62.28,211244.0,55.6471,55.8348,55.5398,55.6828,211244.0
2015-09-18 10:30:00,62.27,62.37,62.07,62.35,120490.0,55.6739,55.7633,55.4951,55.7454,120490.0
2015-09-18 11:00:00,62.36,62.52,62.29,62.34,83316.0,55.7544,55.8974,55.6918,55.7365,83316.0
2015-09-18 11:30:00,62.32,62.62,62.26,62.45,62933.0,55.7186,55.9868,55.6649,55.8348,62933.0
2015-09-18 12:00:00,62.46,62.48,61.99,62.09,73774.0,55.8438,55.8616,55.4235,55.513,73774.0
2015-09-18 12:30:00,62.09,62.23,62.02,62.1,72730.0,55.513,55.6381,55.4504,55.5219,72730.0
2015-09-18 13:00:00,62.1,62.27,61.98,62.04,85984.0,55.5219,55.6739,55.4146,55.4682,85984.0
2015-09-18 13:30:00,62.05,62.12,61.92,61.93,124327.0,55.4772,55.5398,55.361,55.3699,124327.0
2015-09-18 14:00:00,61.94,62.31,61.88,62.28,85738.0,55.3788,55.7096,55.3252,55.6828,85738.0
2015-09-18 14:30:00,62.28,62.32,62.08,62.21,93717.0,55.6828,55.7186,55.504,55.6202,93717.0
2015-09-18 15:00:00,62.21,62.3,61.99,62.1,115881.0,55.6202,55.7007,55.4235,55.5219,115881.0
2015-09-18 15:30:00,62.1,62.12,61.77,61.87,640966.0,55.5219,55.5398,55.2268,55.3163,640966.0
2015-09-21 09:30:00,62.15,62.54,62.0,62.42,555026.0,55.5666,55.9153,55.4325,55.808,555026.0
2015-09-21 10:00:00,62.45,62.58,62.22,62.55,261322.0,55.8348,55.951,55.6292,55.9242,261322.0
2015-09-21 10:30:00,62.55,62.76,62.55,62.73,142467.0,55.9242,56.112,55.9242,56.0852,142467.0
2015-09-21 11:00:00,62.74,62.9,62.68,62.77,161614.0,56.0941,56.2371,56.0405,56.1209,161614.0
2015-09-21 11:30:00,62.76,62.81,62.49,62.5,299700.0,56.112,56.1567,55.8706,55.8795,299700.0
2015-09-21 12:00:00,62.5,62.51,62.31,62.5,137615.0,55.8795,55.8885,55.7096,55.8795,137615.0
2015-09-21 12:30:00,62.5,62.51,62.16,62.21,123865.0,55.8795,55.8885,55.5755,55.6202,123865.0
2015-09-21 13:00:00,62.2,62.55,62.2,62.53,84695.0,55.6113,55.9242,55.6113,55.9063,84695.0
2015-09-21 13:30:00,62.54,62.78,62.52,62.64,100350.0,55.9153,56.1299,55.8974,56.0047,100350.0
2015-09-21 14:00:00,62.64,62.8,62.62,62.68,122446.0,56.0047,56.1477,55.9868,56.0405,122446.0
2015-09-21 14:30:00,62.69,63.07,62.64,63.04,148945.0,56.0494,56.3891,56.0047,56.3623,148945.0
2015-09-21 15:00:00,63.04,63.1,62.88,62.95,164182.0,56.3623,56.416,56.2193,56.2819,164182.0
2015-09-21 15:30:00,62.94,62.97,62.62,62.82,316524.0,56.2729,56.2997,55.9868,56.1656,316524.0
2015-09-22 09:30:00,62.1,62.43,61.32,61.33,291516.0,55.5219,55.8169,54.8245,54.8335,291516.0
2015-09-22 10:00:00,61.35,61.71,61.33,61.53,244212.0,54.8513,55.1732,54.8335,55.0123,244212.0
2015-09-22 10:30:00,61.54,61.64,61.36,61.62,203085.0,55.0212,55.1106,54.8603,55.0927,203085.0
2015-09-22 11:00:00,61.63,61.76,61.51,61.53,96867.0,55.1017,55.2179,54.9944,55.0123,96867.0
2015-09-22 11:30:00,61.52,61.68,61.52,61.61,84389.0,55.0033,55.1464,55.0033,55.0838,84389.0
2015-09-22 12:00:00,61.6,61.81,61.5,61.59,86205.0,55.0749,55.2626,54.9854,55.0659,86205.0
2015-09-22 12:30:00,61.6,61.69,61.41,61.48,69181.0,55.0749,55.1553,54.905,54.9676,69181.0
2015-09-22 13:00:00,61.48,61.68,61.42,61.44,62932.0,54.9676,55.1464,54.9139,54.9318,62932.0
2015-09-22 13:30:00,61.43,61.62,61.41,61.55,134634.0,54.9229,55.0927,54.905,55.0302,134634.0
2015-09-22 14:00:00,61.55,61.58,61.41,61.54,87589.0,55.0302,55.057,54.905,55.0212,87589.0
2015-09-22 14:30:00,61.55,61.72,61.47,61.66,107580.0,55.0302,55.1821,54.9586,55.1285,107580.0
2015-09-22 15:00:00,61.65,61.75,61.56,61.75,100397.0,55.1196,55.209,55.0391,55.209,100397.0
2015-09-22 15:30:00,61.76,61.97,61.75,61.86,267078.0,55.2179,55.4057,55.209,55.3073,267078.0
2015-09-23 09:30:00,61.88,62.12,61.61,61.85,137559.0,55.3252,55.5398,55.0838,55.2984,137559.0
2015-09-23 10:00:00,61.85,62.04,61.85,61.97,102400.0,55.2984,55.4682,55.2984,55.4057,102400.0
2015-09-23 10:30:00,61.97,62.24,61.95,62.21,92149.0,55.4057,55.6471,55.3878,55.6202,92149.0
2015-09-23 11:00:00,62.22,62.36,61.99,62.01,275167.0,55.6292,55.7544,55.4235,55.4414,275167.0
2015-09-23 11:30:00,62.0,62.07,61.82,61.98,93657.0,55.4325,55.4951,55.2716,55.4146,93657.0
2015-09-23 12:00:00,61.97,61.97,61.78,61.93,133098.0,55.4057,55.4057,55.2358,55.3699,133098.0
2015-09-23 12:30:00,61.91,62.1,61.85,62.0,72315.0,55.352,55.5219,55.2984,55.4325,72315.0
2015-09-23 13:00:00,62.0,62.23,61.99,62.05,85029.0,55.4325,55.6381,55.4235,55.4772,85029.0
2015-09-23 13:30:00,62.05,62.44,62.03,62.37,296848.0,55.4772,55.8259,55.4593,55.7633,296848.0
2015-09-23 14:00:00,62.37,62.52,62.26,62.27,105425.0,55.7633,55.8974,55.6649,55.6739,105425.0
2015-09-23 14:30:00,62.27,62.36,62.05,62.12,114786.0,55.6739,55.7544,55.4772,55.5398,114786.0
2015-09-23 15:00:00,62.11,62.23,62.02,62.21,169568.0,55.5308,55.6381,55.4504,55.6202,169568.0
2015-09-23 15:30:00,62.22,62.47,62.11,62.25,274973.0,55.6292,55.8527,55.5308,55.656,274973.0
2015-09-24 09:30:00,61.62,61.85,60.56,60.66,445853.0,55.0927,55.2984,54.145,54.2344,445853.0
2015-09-24 10:00:00,60.65,60.91,60.65,60.83,232644.0,54.2255,54.4579,54.2255,54.3864,232644.0
2015-09-24 10:30:00,60.79,60.92,60.68,60.78,85123.0,54.3507,54.4669,54.2523,54.3417,85123.0
2015-09-24 11:00:00,60.78,61.08,60.71,60.97,119411.0,54.3417,54.6099,54.2791,54.5116,119411.0
2015-09-24 11:30:00,60.96,61.35,60.96,61.29,206676.0,54.5026,54.8513,54.5026,54.7977,206676.0
2015-09-24 12:00:00,61.27,61.39,61.24,61.38,113462.0,54.7798,54.8871,54.753,54.8782,113462.0
2015-09-24 12:30:00,61.38,61.51,60.89,60.9,1700394.0,54.8782,54.9944,54.4401,54.449,1700394.0
2015-09-24 13:00:00,60.93,61.07,60.81,60.91,139657.0,54.4758,54.601,54.3685,54.4579,139657.0
2015-09-24 13:30:00,60.9,61.06,60.88,60.96,117995.0,54.449,54.5921,54.4311,54.5026,117995.0
2015-09-24 14:00:00,60.96,61.25,60.91,61.06,194931.0,54.5026,54.7619,54.4579,54.5921,194931.0
2015-09-24 14:30:00,61.07,61.48,60.94,61.31,261323.0,54.601,54.9676,54.4848,54.8156,261323.0
2015-09-24 15:00:00,61.31,61.37,60.97,61.29,264440.0,54.8156,54.8692,54.5116,54.7977,264440.0
2015-09-24 15:30:00,61.3,61.32,61.08,61.11,703304.0,54.8066,54.8245,54.6099,54.6368,703304.0
2015-09-25 09:30:00,61.93,62.01,61.39,61.59,244239.0,55.3699,55.4414,54.8871,55.0659,244239.0
2015-09-25 10:00:00,61.61,61.62,61.37,61.47,123473.0,55.0838,55.0927,54.8692,54.9586,123473.0
2015-09-25 10:30:00,61.48,61.81,61.37,61.81,90200.0,54.9676,55.2626,54.8692,55.2626,90200.0
2015-09-25 11:00:00,61.78,61.84,61.64,61.77,132311.0,55.2358,55.2894,55.1106,55.2268,132311.0
2015-09-25 11:30:00,61.8,61.83,61.57,61.68,56947.0,55.2537,55.2805,55.048,55.1464,56947.0
2015-09-25 12:00:00,61.67,61.69,61.44,61.59,66406.0,55.1374,55.1553,54.9318,55.0659,66406.0
2015-09-25 12:30:00,61.61,61.91,61.59,61.85,118998.0,55.0838,55.352,55.0659,55.2984,118998.0
2015-09-25 13:00:00,61.85,62.06,61.85,61.96,99667.0,55.2984,55.4861,55.2984,55.3967,99667.0
2015-09-25 13:30:00,61.96,61.97,61.84,61.92,106543.0,55.3967,55.4057,55.2894,55.361,106543.0
2015-09-25 14:00:00,61.92,62.08,61.48,61.5,201458.0,55.361,55.504,54.9676,54.9854,201458.0
2015-09-25 14:30:00,61.5,61.6,61.02,61.26,206685.0,54.9854,55.0749,54.5563,54.7709,206685.0
2015-09-25 15:00:00,61.26,61.29,60.84,61.17,300498.0,54.7709,54.7977,54.3954,54.6904,300498.0
2015-09-25 15:30:00,61.17,61.39,61.12,61.3,332473.0,54.6904,54.8871,54.6457,54.8066,332473.0
2015-09-28 09:30:00,61.15,61.49,60.86,60.97,642302.0,54.6725,54.9765,54.4132,54.5116,642302.0
2015-09-28 10:00:00,60.96,61.21,60.92,61.21,470774.0,54.5026,54.7262,54.4669,54.7262,470774.0
2015-09-28 10:30:00,61.2,61.21,60.72,60.91,143130.0,54.7172,54.7262,54.2881,54.4579,143130.0
2015-09-28 11:00:00,60.93,61.01,60.58,60.63,167074.0,54.4758,54.5474,54.1629,54.2076,167074.0
2015-09-28 11:30:00,60.63,60.78,60.58,60.69,186286.0,54.2076,54.3417,54.1629,54.2613,186286.0
2015-09-28 12:00:00,60.68,60.73,60.5,60.68,350202.0,54.2523,54.297,54.0914,54.2523,350202.0
2015-09-28 12:30:00,60.68,60.68,60.43,60.49,308644.0,54.2523,54.2523,54.0288,54.0824,308644.0
2015-09-28 13:00:00,60.49,60.67,60.42,60.42,362200.0,54.0824,54.2434,54.0199,54.0199,362200.0
2015-09-28 13:30:00,60.44,60.65,60.27,60.27,357754.0,54.0377,54.2255,53.8857,53.8857,357754.0
2015-09-28 14:00:00,60.28,60.32,59.91,60.14,679802.0,53.8947,53.9304,53.5639,53.7695,679802.0
2015-09-28 14:30:00,60.14,60.31,60.03,60.1,266766.0,53.7695,53.9215,53.6712,53.7337,266766.0
2015-09-28 15:00:00,60.1,60.2,59.98,60.03,366898.0,53.7337,53.8232,53.6265,53.6712,366898.0
2015-09-28 15:30:00,60.02,60.33,59.98,60.04,719440.0,53.6622,53.9394,53.6265,53.6801,719440.0
2015-09-29 09:30:00,60.22,60.67,59.94,60.5,201669.0,53.841,54.2434,53.5907,54.0914,201669.0
2015-09-29 10:00:00,60.5,60.59,60.18,60.59,107433.0,54.0914,54.1718,53.8053,54.1718,107433.0
2015-09-29 10:30:00,60.61,60.69,60.24,60.37,168380.0,54.1897,54.2613,53.8589,53.9751,168380.0
2015-09-29 11:00:00,60.37,60.47,60.1,60.24,79956.0,53.9751,54.0646,53.7337,53.8589,79956.0
2015-09-29 11:30:00,60.27,60.53,60.04,60.4,123888.0,53.8857,54.1182,53.6801,54.002,123888.0
2015-09-29 12:00:00,60.42,60.54,60.26,60.51,268357.0,54.0199,54.1271,53.8768,54.1003,268357.0
2015-09-29 12:30:00,60.5,60.55,60.36,60.38,136194.0,54.0914,54.1361,53.9662,53.9841,136194.0
2015-09-29 13:00:00,60.37,60.64,60.35,60.59,121099.0,53.9751,54.2165,53.9573,54.1718,121099.0
2015-09-29 13:30:00,60.58,60.73,60.58,60.72,103202.0,54.1629,54.297,54.1629,54.2881,103202.0
2015-09-29 14:00:00,60.7,60.71,60.49,60.65,106313.0,54.2702,54.2791,54.0824,54.2255,106313.0
2015-09-29 14:30:00,60.65,60.71,60.44,60.44,153826.0,54.2255,54.2791,54.0377,54.0377,153826.0
2015-09-29 15:00:00,60.44,60.51,60.18,60.19,242861.0,54.0377,54.1003,53.8053,53.8142,242861.0
2015-09-29 15:30:00,60.19,60.7,60.19,60.58,559224.0,53.8142,54.2702,53.8142,54.1629,559224.0
2015-09-30 09:30:00,61.51,62.0,61.1,61.46,179199.0,54.9944,55.4325,54.6278,54.9497,179199.0
2015-09-30 10:00:00,61.46,61.89,61.43,61.88,130761.0,54.9497,55.3341,54.9229,55.3252,130761.0
2015-09-30 10:30:00,61.86,61.91,61.67,61.83,128433.0,55.3073,55.352,55.1374,55.2805,128433.0
2015-09-30 11:00:00,61.82,62.07,61.77,62.05,172631.0,55.2716,55.4951,55.2268,55.4772,172631.0
2015-09-30 11:30:00,62.05,62.07,61.87,61.95,241474.0,55.4772,55.4951,55.3163,55.3878,241474.0
2015-09-30 12:00:00,61.96,61.96,61.74,61.93,167854.0,55.3967,55.3967,55.2,55.3699,167854.0
2015-09-30 12:30:00,61.92,61.98,61.79,61.86,212692.0,55.361,55.4146,55.2447,55.3073,212692.0
2015-09-30 13:00:00,61.86,62.17,61.85,62.15,141843.0,55.3073,55.5845,55.2984,55.5666,141843.0
2015-09-30 13:30:00,62.14,62.47,62.08,62.44,183160.0,55.5577,55.8527,55.504,55.8259,183160.0
2015-09-30 14:00:00,62.45,62.46,62.22,62.4,161744.0,55.8348,55.8438,55.6292,55.7901,161744.0
2015-09-30 14:30:00,62.41,62.62,62.28,62.59,239150.0,55.7991,55.9868,55.6828,55.96,239150.0
2015-09-30 15:00:00,62.59,62.63,62.23,62.32,436259.0,55.96,55.9958,55.6381,55.7186,436259.0
2015-09-30 15:30:00,62.33,62.7,62.3,62.59,680499.0,55.7275,56.0583,55.7007,55.96,680499.0
2015-10-01 09:30:00,62.95,63.56,62.58,62.63,404322.0,56.2819,56.8272,55.951,55.9958,404322.0
2015-10-01 10:00:00,62.66,63.36,62.63,63.08,293605.0,56.0226,56.6484,55.9958,56.3981,293605.0
2015-10-01 10:30:00,63.09,63.35,62.91,62.91,294296.0,56.407,56.6395,56.2461,56.2461,294296.0
2015-10-01 11:00:00,62.93,63.12,62.79,62.99,198853.0,56.264,56.4338,56.1388,56.3176,198853.0
2015-10-01 11:30:00,62.98,63.05,62.42,62.53,185691.0,56.3087,56.3713,55.808,55.9063,185691.0
2015-10-01 12:00:00,62.51,62.51,62.23,62.47,102165.0,55.8885,55.8885,55.6381,55.8527,102165.0
2015-10-01 12:30:00,62.47,62.63,62.47,62.62,127707.0,55.8527,55.9958,55.8527,55.9868,127707.0
2015-10-01 13:00:00,62.62,62.66,62.46,62.57,176689.0,55.9868,56.0226,55.8438,55.9421,176689.0
2015-10-01 13:30:00,62.57,62.96,62.56,62.96,172128.0,55.9421,56.2908,55.9332,56.2908,172128.0
2015-10-01 14:00:00,62.97,63.16,62.78,63.14,183597.0,56.2997,56.4696,56.1299,56.4517,183597.0
2015-10-01 14:30:00,63.14,63.26,62.97,63.2,156562.0,56.4517,56.559,56.2997,56.5054,156562.0
2015-10-01 15:00:00,63.19,63.27,63.01,63.12,203216.0,56.4964,56.568,56.3355,56.4338,203216.0
2015-10-01 15:30:00,63.1,63.32,62.88,63.27,421556.0,56.416,56.6127,56.2193,56.568,421556.0
2015-10-02 09:30:00,62.1,62.29,61.46,61.77,231299.0,55.5219,55.6918,54.9497,55.2268,231299.0
2015-10-02 10:00:00,61.72,61.83,61.27,61.62,301201.0,55.1821,55.2805,54.7798,55.0927,301201.0
2015-10-02 10:30:00,61.63,61.86,61.46,61.78,171323.0,55.1017,55.3073,54.9497,55.2358,171323.0
2015-10-02 11:00:00,61.79,61.86,61.4,61.7,192848.0,55.2447,55.3073,54.896,55.1643,192848.0
2015-10-02 11:30:00,61.72,61.75,61.51,61.52,158520.0,55.1821,55.209,54.9944,55.0033,158520.0
2015-10-02 12:00:00,61.52,61.93,61.47,61.85,131943.0,55.0033,55.3699,54.9586,55.2984,131943.0
2015-10-02 12:30:00,61.86,62.22,61.86,62.12,210405.0,55.3073,55.6292,55.3073,55.5398,210405.0
2015-10-02 13:00:00,62.13,62.39,62.1,62.21,164042.0,55.5487,55.7812,55.5219,55.6202,164042.0
2015-10-02 13:30:00,62.22,62.35,62.15,62.24,137080.0,55.6292,55.7454,55.5666,55.6471,137080.0
2015-10-02 14:00:00,62.25,62.46,62.21,62.42,96041.0,55.656,55.8438,55.6202,55.808,96041.0
2015-10-02 14:30:00,62.43,62.66,62.4,62.4,154754.0,55.8169,56.0226,55.7901,55.7901,154754.0
2015-10-02 15:00:00,62.4,62.94,62.38,62.92,184325.0,55.7901,56.2729,55.7722,56.255,184325.0
2015-10-02 15:30:00,62.92,63.28,62.9,63.27,412530.0,56.255,56.5769,56.2371,56.568,412530.0
2015-10-05 09:30:00,63.91,64.49,63.6,64.43,228998.0,57.1402,57.6587,56.863,57.6051,228998.0
2015-10-05 10:00:00,64.43,64.5,64.23,64.47,198516.0,57.6051,57.6677,57.4263,57.6408,198516.0
2015-10-05 10:30:00,64.47,64.78,64.47,64.75,222332.0,57.6408,57.918,57.6408,57.8912,222332.0
2015-10-05 11:00:00,64.75,64.94,64.74,64.81,148750.0,57.8912,58.0611,57.8822,57.9448,148750.0
2015-10-05 11:30:00,64.82,64.88,64.67,64.88,112254.0,57.9538,58.0074,57.8197,58.0074,112254.0
2015-10-05 12:00:00,64.87,65.05,64.83,64.89,159470.0,57.9985,58.1594,57.9627,58.0164,159470.0
2015-10-05 12:30:00,64.89,64.92,64.77,64.8,120946.0,58.0164,58.0432,57.9091,57.9359,120946.0
2015-10-05 13:00:00,64.81,65.11,64.78,65.01,103333.0,57.9448,58.213,57.918,58.1236,103333.0
2015-10-05 13:30:00,65.01,65.03,64.91,64.99,89399.0,58.1236,58.1415,58.0342,58.1058,89399.0
2015-10-05 14:00:00,64.99,65.08,64.98,65.06,189317.0,58.1058,58.1862,58.0968,58.1683,189317.0
2015-10-05 14:30:00,65.06,65.24,65.05,65.16,199724.0,58.1683,58.3293,58.1594,58.2578,199724.0
2015-10-05 15:00:00,65.15,65.26,65.14,65.16,273932.0,58.2488,58.3472,58.2399,58.2578,273932.0
2015-10-05 15:30:00,65.16,65.24,65.05,65.11,412746.0,58.2578,58.3293,58.1594,58.213,412746.0
2015-10-06 09:30:00,64.81,65.12,64.72,65.09,218362.0,57.9448,58.222,57.8644,58.1952,218362.0
2015-10-06 10:00:00,65.08,65.21,64.88,64.91,180425.0,58.1862,58.3025,58.0074,58.0342,180425.0
2015-10-06 10:30:00,64.89,64.95,64.64,64.69,140190.0,58.0164,58.07,57.7928,57.8375,140190.0
2015-10-06 11:00:00,64.68,64.81,64.55,64.81,118627.0,57.8286,57.9448,57.7124,57.9448,118627.0
2015-10-06 11:30:00,64.82,64.91,64.66,64.82,173516.0,57.9538,58.0342,57.8107,57.9538,173516.0
2015-10-06 12:00:00,64.82,64.91,64.62,64.64,105167.0,57.9538,58.0342,57.775,57.7928,105167.0
2015-10-06 12:30:00,64.64,64.73,64.52,64.73,79189.0,57.7928,57.8733,57.6855,57.8733,79189.0
2015-10-06 13:00:00,64.73,64.99,64.72,64.96,68698.0,57.8733,58.1058,57.8644,58.0789,68698.0
2015-10-06 13:30:00,64.96,64.97,64.71,64.85,96223.0,58.0789,58.0879,57.8554,57.9806,96223.0
2015-10-06 14:00:00,64.85,65.06,64.84,64.98,90324.0,57.9806,58.1683,57.9717,58.0968,90324.0
2015-10-06 14:30:00,64.99,65.03,64.8,64.88,110409.0,58.1058,58.1415,57.9359,58.0074,110409.0
2015-10-06 15:00:00,64.87,64.93,64.74,64.93,117029.0,57.9985,58.0521,57.8822,58.0521,117029.0
2015-10-06 15:30:00,64.92,65.05,64.92,64.99,246603.0,58.0432,58.1594,58.0432,58.1058,246603.0
2015-10-07 09:30:00,65.45,65.72,65.12,65.59,220598.0,58.517,58.7584,58.222,58.6422,220598.0
2015-10-07 10:00:00,65.59,65.92,65.59,65.9,161046.0,58.6422,58.9372,58.6422,58.9194,161046.0
2015-10-07 10:30:00,65.86,65.88,65.33,65.52,170903.0,58.8836,58.9015,58.4097,58.5796,170903.0
2015-10-07 11:00:00,65.52,65.52,64.8,64.86,228230.0,58.5796,58.5796,57.9359,57.9895,228230.0
2015-10-07 11:30:00,64.85,65.26,64.8,65.25,299639.0,57.9806,58.3472,57.9359,58.3382,299639.0
2015-10-07 12:00:00,65.25,65.37,65.07,65.15,112783.0,58.3382,58.4455,58.1773,58.2488,112783.0
2015-10-07 12:30:00,65.14,65.54,65.13,65.49,105114.0,58.2399,58.5975,58.2309,58.5528,105114.0
2015-10-07 13:00:00,65.49,65.56,65.38,65.41,199117.0,58.5528,58.6154,58.4544,58.4813,199117.0
2015-10-07 13:30:00,65.42,65.73,65.42,65.64,145771.0,58.4902,58.7674,58.4902,58.6869,145771.0
2015-10-07 14:00:00,65.64,65.84,65.57,65.77,211572.0,58.6869,58.8657,58.6243,58.8031,211572.0
2015-10-07 14:30:00,65.77,65.95,65.68,65.68,259370.0,58.8031,58.9641,58.7227,58.7227,259370.0
2015-10-07 15:00:00,65.68,65.93,65.65,65.76,200221.0,58.7227,58.9462,58.6958,58.7942,200221.0
2015-10-07 15:30:00,65.76,65.99,65.75,65.99,427301.0,58.7942,58.9998,58.7853,58.9998,427301.0
2015-10-08 09:30:00,65.51,66.0,65.48,65.68,173592.0,58.5707,59.0088,58.5439,58.7227,173592.0
2015-10-08 10:00:00,65.66,65.88,65.64,65.77,105788.0,58.7048,58.9015,58.6869,58.8031,105788.0
2015-10-08 10:30:00,65.79,66.09,65.77,66.07,111133.0,58.821,59.0892,58.8031,59.0714,111133.0
2015-10-08 11:00:00,66.06,66.1,65.76,65.94,123961.0,59.0624,59.0982,58.7942,58.9551,123961.0
2015-10-08 11:30:00,65.94,66.0,65.87,65.89,153593.0,58.9551,59.0088,58.8925,58.9104,153593.0
2015-10-08 12:00:00,65.89,65.95,65.72,65.75,78951.0,58.9104,58.9641,58.7584,58.7853,78951.0
2015-10-08 12:30:00,65.76,65.89,65.64,65.64,77307.0,58.7942,58.9104,58.6869,58.6869,77307.0
2015-10-08 13:00:00,65.65,65.7,65.51,65.67,84165.0,58.6958,58.7406,58.5707,58.7137,84165.0
2015-10-08 13:30:00,65.66,65.72,65.52,65.59,79732.0,58.7048,58.7584,58.5796,58.6422,79732.0
2015-10-08 14:00:00,65.6,65.91,65.54,65.83,135571.0,58.6511,58.9283,58.5975,58.8568,135571.0
2015-10-08 14:30:00,65.83,66.33,65.81,66.29,128866.0,58.8568,59.3038,58.8389,59.2681,128866.0
2015-10-08 15:00:00,66.27,66.62,66.25,66.42,161704.0,59.2502,59.5631,59.2323,59.3843,161704.0
2015-10-08 15:30:00,66.44,66.46,66.23,66.36,312707.0,59.4022,59.42,59.2144,59.3306,312707.0
2015-10-09 09:30:00,66.6,66.85,66.36,66.6,311361.0,59.5452,59.7687,59.3306,59.5452,311361.0
2015-10-09 10:00:00,66.61,66.68,66.47,66.63,205352.0,59.5542,59.6167,59.429,59.572,205352.0
2015-10-09 10:30:00,66.62,66.75,66.58,66.67,187787.0,59.5631,59.6793,59.5273,59.6078,187787.0
2015-10-09 11:00:00,66.67,66.96,66.62,66.96,180724.0,59.6078,59.8671,59.5631,59.8671,180724.0
2015-10-09 11:30:00,66.95,66.97,66.64,66.73,229414.0,59.8581,59.876,59.581,59.6614,229414.0
2015-10-09 12:00:00,66.73,66.82,66.65,66.66,259510.0,59.6614,59.7419,59.5899,59.5989,259510.0
2015-10-09 12:30:00,66.66,66.7,66.54,66.62,170942.0,59.5989,59.6346,59.4916,59.5631,170942.0
2015-10-09 13:00:00,66.63,66.69,66.52,66.59,169656.0,59.572,59.6257,59.4737,59.5363,169656.0
2015-10-09 13:30:00,66.58,66.68,66.53,66.61,115189.0,59.5273,59.6167,59.4826,59.5542,115189.0
2015-10-09 14:00:00,66.6,66.63,66.55,66.63,129235.0,59.5452,59.572,59.5005,59.572,129235.0
2015-10-09 14:30:00,66.63,66.68,66.59,66.65,144954.0,59.572,59.6167,59.5363,59.5899,144954.0
2015-10-09 15:00:00,66.65,66.69,66.59,66.65,228957.0,59.5899,59.6257,59.5363,59.5899,228957.0
2015-10-09 15:30:00,66.66,66.98,66.65,66.94,529093.0,59.5989,59.885,59.5899,59.8492,529093.0
2015-10-12 09:30:00,66.92,67.96,66.26,66.29,471107.0,59.8313,60.7612,59.2412,59.2681,471107.0
2015-10-12 10:00:00,66.28,66.39,66.03,66.05,206954.0,59.2591,59.3575,59.0356,59.0535,206954.0
2015-10-12 10:30:00,66.05,66.12,65.78,65.9,352466.0,59.0535,59.1161,58.8121,58.9194,352466.0
2015-10-12 11:00:00,65.9,66.8,65.89,66.79,256040.0,58.9194,59.724,58.9104,59.7151,256040.0
2015-10-12 11:30:00,66.78,66.78,66.57,66.65,73051.0,59.7062,59.7062,59.5184,59.5899,73051.0
2015-10-12 12:00:00,66.65,66.66,66.55,66.62,78003.0,59.5899,59.5989,59.5005,59.5631,78003.0
2015-10-12 12:30:00,66.62,66.66,66.54,66.65,88666.0,59.5631,59.5989,59.4916,59.5899,88666.0
2015-10-12 13:00:00,66.65,66.72,66.54,66.62,54702.0,59.5899,59.6525,59.4916,59.5631,54702.0
2015-10-12 13:30:00,66.62,66.64,66.48,66.52,86593.0,59.5631,59.581,59.4379,59.4737,86593.0
2015-10-12 14:00:00,66.52,66.6,66.46,66.49,67377.0,59.4737,59.5452,59.42,59.4469,67377.0
2015-10-12 14:30:00,66.49,66.5,66.32,66.34,145533.0,59.4469,59.4558,59.2949,59.3128,145533.0
2015-10-12 15:00:00,66.34,66.46,66.23,66.23,197551.0,59.3128,59.42,59.2144,59.2144,197551.0
2015-10-12 15:30:00,66.23,66.3,66.09,66.18,436046.0,59.2144,59.277,59.0892,59.1697,436046.0
2015-10-13 09:30:00,65.75,65.88,65.0,65.05,311552.0,58.7853,58.9015,58.1147,58.1594,311552.0
2015-10-13 10:00:00,65.05,65.54,65.04,65.49,258528.0,58.1594,58.5975,58.1505,58.5528,258528.0
2015-10-13 10:30:00,65.5,65.53,65.26,65.53,218626.0,58.5617,58.5886,58.3472,58.5886,218626.0
2015-10-13 11:00:00,65.52,65.52,64.97,65.01,267033.0,58.5796,58.5796,58.0879,58.1236,267033.0
2015-10-13 11:30:00,65.01,65.18,64.91,64.99,190182.0,58.1236,58.2756,58.0342,58.1058,190182.0
2015-10-13 12:00:00,64.98,65.06,64.85,64.98,180512.0,58.0968,58.1683,57.9806,58.0968,180512.0
2015-10-13 12:30:00,64.98,65.01,64.71,64.74,243611.0,58.0968,58.1236,57.8554,57.8822,243611.0
2015-10-13 13:00:00,64.73,64.82,64.6,64.73,211980.0,57.8733,57.9538,57.7571,57.8733,211980.0
2015-10-13 13:30:00,64.74,65.07,64.68,64.99,227557.0,57.8822,58.1773,57.8286,58.1058,227557.0
2015-10-13 14:00:00,64.96,65.1,64.88,64.92,153865.0,58.0789,58.2041,58.0074,58.0432,153865.0
2015-10-13 14:30:00,64.91,65.07,64.82,65.07,138045.0,58.0342,58.1773,57.9538,58.1773,138045.0
2015-10-13 15:00:00,65.07,65.11,64.91,64.97,214738.0,58.1773,58.213,58.0342,58.0879,214738.0
2015-10-13 15:30:00,64.98,65.02,64.76,64.83,485666.0,58.0968,58.1326,57.9001,57.9627,485666.0
2015-10-14 09:30:00,65.0,65.28,64.85,65.09,383250.0,58.1147,58.365,57.9806,58.1952,383250.0
2015-10-14 10:00:00,65.12,65.2,64.8,64.91,139287.0,58.222,58.2935,57.9359,58.0342,139287.0
2015-10-14 10:30:00,64.9,64.9,64.78,64.83,151017.0,58.0253,58.0253,57.918,57.9627,151017.0
2015-10-14 11:00:00,64.84,64.93,64.77,64.79,111962.0,57.9717,58.0521,57.9091,57.9269,111962.0
2015-10-14 11:30:00,64.79,64.87,64.75,64.82,131998.0,57.9269,57.9985,57.8912,57.9538,131998.0
2015-10-14 12:00:00,64.83,64.86,64.67,64.84,97240.0,57.9627,57.9895,57.8197,57.9717,97240.0
2015-10-14 12:30:00,64.84,65.16,64.83,65.11,196907.0,57.9717,58.2578,57.9627,58.213,196907.0
2015-10-14 13:00:00,65.12,65.16,65.01,65.06,162193.0,58.222,58.2578,58.1236,58.1683,162193.0
2015-10-14 13:30:00,65.06,65.12,64.92,64.97,110381.0,58.1683,58.222,58.0432,58.0879,110381.0
2015-10-14 14:00:00,64.98,65.05,64.7,64.7,119973.0,58.0968,58.1594,57.8465,57.8465,119973.0
2015-10-14 14:30:00,64.69,64.74,64.58,64.67,134105.0,57.8375,57.8822,57.7392,57.8197,134105.0
2015-10-14 15:00:00,64.68,64.79,64.55,64.71,178090.0,57.8286,57.9269,57.7124,57.8554,178090.0
2015-10-14 15:30:00,64.72,64.82,64.62,64.75,508054.0,57.8644,57.9538,57.775,57.8912,508054.0
2015-10-15 09:30:00,65.19,65.27,64.72,64.8,201205.0,58.2846,58.3561,57.8644,57.9359,201205.0
2015-10-15 10:00:00,64.8,64.82,64.62,64.74,171098.0,57.9359,57.9538,57.775,57.8822,171098.0
2015-10-15 10:30:00,64.73,64.96,64.67,64.78,224750.0,57.8733,58.0789,57.8197,57.918,224750.0
2015-10-15 11:00:00,64.78,64.86,64.69,64.8,98287.0,57.918,57.9895,57.8375,57.9359,98287.0
2015-10-15 11:30:00,64.79,64.8,64.45,64.46,159053.0,57.9269,57.9359,57.623,57.6319,159053.0
2015-10-15 12:00:00,64.45,64.77,64.42,64.74,121744.0,57.623,57.9091,57.5961,57.8822,121744.0
2015-10-15 12:30:00,64.74,64.83,64.66,64.73,134847.0,57.8822,57.9627,57.8107,57.8733,134847.0
2015-10-15 13:00:00,64.74,64.88,64.7,64.75,220346.0,57.8822,58.0074,57.8465,57.8912,220346.0
2015-10-15 13:30:00,64.75,64.79,64.67,64.77,115636.0,57.8912,57.9269,57.8197,57.9091,115636.0
2015-10-15 14:00:00,64.76,64.9,64.75,64.78,308723.0,57.9001,58.0253,57.8912,57.918,308723.0
2015-10-15 14:30:00,64.79,64.93,64.77,64.84,344711.0,57.9269,58.0521,57.9091,57.9717,344711.0
2015-10-15 15:00:00,64.84,64.94,64.79,64.84,360059.0,57.9717,58.0611,57.9269,57.9717,360059.0
2015-10-15 15:30:00,64.85,64.96,64.81,64.9,421795.0,57.9806,58.0789,57.9448,58.0253,421795.0
2015-10-16 09:30:00,65.4,65.4,64.92,65.26,434751.0,58.4723,58.4723,58.0432,58.3472,434751.0
2015-10-16 10:00:00,65.26,65.53,65.17,65.53,281393.0,58.3472,58.5886,58.2667,58.5886,281393.0
2015-10-16 10:30:00,65.53,65.57,65.27,65.28,163270.0,58.5886,58.6243,58.3561,58.365,163270.0
2015-10-16 11:00:00,65.3,65.35,65.15,65.16,108752.0,58.3829,58.4276,58.2488,58.2578,108752.0
2015-10-16 11:30:00,65.17,65.21,65.07,65.21,99050.0,58.2667,58.3025,58.1773,58.3025,99050.0
2015-10-16 12:00:00,65.21,65.22,64.76,64.76,147638.0,58.3025,58.3114,57.9001,57.9001,147638.0
2015-10-16 12:30:00,64.76,64.89,64.71,64.87,79329.0,57.9001,58.0164,57.8554,57.9985,79329.0
2015-10-16 13:00:00,64.88,64.95,64.84,64.86,73521.0,58.0074,58.07,57.9717,57.9895,73521.0
2015-10-16 13:30:00,64.87,64.99,64.73,64.75,80954.0,57.9985,58.1058,57.8733,57.8912,80954.0
2015-10-16 14:00:00,64.77,64.9,64.6,64.88,185784.0,57.9091,58.0253,57.7571,58.0074,185784.0
2015-10-16 14:30:00,64.89,65.0,64.84,64.97,193362.0,58.0164,58.1147,57.9717,58.0879,193362.0
2015-10-16 15:00:00,64.97,65.02,64.95,64.98,295589.0,58.0879,58.1326,58.07,58.0968,295589.0
2015-10-16 15:30:00,64.98,65.01,64.88,64.89,912231.0,58.0968,58.1236,58.0074,58.0164,912231.0
2015-10-19 09:30:00,64.83,65.01,64.59,64.92,239972.0,57.9627,58.1236,57.7481,58.0432,239972.0
2015-10-19 10:00:00,64.94,64.96,64.82,64.83,180222.0,58.0611,58.0789,57.9538,57.9627,180222.0
2015-10-19 10:30:00,64.83,64.91,64.71,64.78,265924.0,57.9627,58.0342,57.8554,57.918,265924.0
2015-10-19 11:00:00,64.77,64.79,64.63,64.64,230916.0,57.9091,57.9269,57.7839,57.7928,230916.0
2015-10-19 11:30:00,64.64,65.02,64.63,64.85,177443.0,57.7928,58.1326,57.7839,57.9806,177443.0
2015-10-19 12:00:00,64.85,64.93,64.76,64.83,127673.0,57.9806,58.0521,57.9001,57.9627,127673.0
2015-10-19 12:30:00,64.83,64.95,64.78,64.87,77050.0,57.9627,58.07,57.918,57.9985,77050.0
2015-10-19 13:00:00,64.88,64.91,64.56,64.58,102256.0,58.0074,58.0342,57.7213,57.7392,102256.0
2015-10-19 13:30:00,64.58,64.59,64.37,64.52,288006.0,57.7392,57.7481,57.5514,57.6855,288006.0
2015-10-19 14:00:00,64.52,64.73,64.5,64.55,134837.0,57.6855,57.8733,57.6677,57.7124,134837.0
2015-10-19 14:30:00,64.56,64.76,64.56,64.76,133106.0,57.7213,57.9001,57.7213,57.9001,133106.0
2015-10-19 15:00:00,64.76,64.96,64.72,64.88,250958.0,57.9001,58.0789,57.8644,58.0074,250958.0
2015-10-19 15:30:00,64.88,65.06,64.84,65.05,394946.0,58.0074,58.1683,57.9717,58.1594,394946.0
2015-10-20 09:30:00,64.68,65.0,64.66,64.96,150459.0,57.8286,58.1147,57.8107,58.0789,150459.0
2015-10-20 10:00:00,64.96,65.02,64.92,64.97,109710.0,58.0789,58.1326,58.0432,58.0879,109710.0
2015-10-20 10:30:00,64.98,65.0,64.88,65.0,120836.0,58.0968,58.1147,58.0074,58.1147,120836.0
2015-10-20 11:00:00,65.0,65.0,64.8,64.96,84558.0,58.1147,58.1147,57.9359,58.0789,84558.0
2015-10-20 11:30:00,64.96,65.0,64.84,64.95,115858.0,58.0789,58.1147,57.9717,58.07,115858.0
2015-10-20 12:00:00,64.95,64.98,64.79,64.81,134039.0,58.07,58.0968,57.9269,57.9448,134039.0
2015-10-20 12:30:00,64.81,65.0,64.75,65.0,95295.0,57.9448,58.1147,57.8912,58.1147,95295.0
2015-10-20 13:00:00,64.99,65.15,64.96,65.04,177316.0,58.1058,58.2488,58.0789,58.1505,177316.0
2015-10-20 13:30:00,65.03,65.1,64.96,65.08,129497.0,58.1415,58.2041,58.0789,58.1862,129497.0
2015-10-20 14:00:00,65.07,65.24,65.0,65.21,136490.0,58.1773,58.3293,58.1147,58.3025,136490.0
2015-10-20 14:30:00,65.21,65.26,65.14,65.24,140928.0,58.3025,58.3472,58.2399,58.3293,140928.0
2015-10-20 15:00:00,65.24,65.33,65.21,65.29,235742.0,58.3293,58.4097,58.3025,58.374,235742.0
2015-10-20 15:30:00,65.3,65.32,65.09,65.21,305445.0,58.3829,58.4008,58.1952,58.3025,305445.0
2015-10-21 09:30:00,65.51,65.58,65.3,65.51,229658.0,58.5707,58.6333,58.3829,58.5707,229658.0
2015-10-21 10:00:00,65.5,65.5,65.25,65.37,201914.0,58.5617,58.5617,58.3382,58.4455,201914.0
2015-10-21 10:30:00,65.35,65.55,65.28,65.53,120530.0,58.4276,58.6064,58.365,58.5886,120530.0
2015-10-21 11:00:00,65.54,65.63,65.34,65.62,148477.0,58.5975,58.678,58.4187,58.669,148477.0
2015-10-21 11:30:00,65.62,66.12,65.62,66.1,266611.0,58.669,59.1161,58.669,59.0982,266611.0
2015-10-21 12:00:00,66.1,66.18,65.87,65.89,147755.0,59.0982,59.1697,58.8925,58.9104,147755.0
2015-10-21 12:30:00,65.88,65.9,65.62,65.63,122647.0,58.9015,58.9194,58.669,58.678,122647.0
2015-10-21 13:00:00,65.62,65.65,65.15,65.15,153688.0,58.669,58.6958,58.2488,58.2488,153688.0
2015-10-21 13:30:00,65.14,65.31,65.06,65.15,227895.0,58.2399,58.3919,58.1683,58.2488,227895.0
2015-10-21 14:00:00,65.13,65.18,65.0,65.15,108897.0,58.2309,58.2756,58.1147,58.2488,108897.0
2015-10-21 14:30:00,65.15,65.49,65.15,65.34,150080.0,58.2488,58.5528,58.2488,58.4187,150080.0
2015-10-21 15:00:00,65.35,65.42,65.07,65.12,155144.0,58.4276,58.4902,58.1773,58.222,155144.0
2015-10-21 15:30:00,65.12,65.14,64.87,64.98,296440.0,58.222,58.2399,57.9985,58.0968,296440.0
2015-10-22 09:30:00,65.91,66.43,65.63,66.25,384806.0,58.9283,59.3932,58.678,59.2323,384806.0
2015-10-22 10:00:00,66.26,66.42,66.15,66.32,203139.0,59.2412,59.3843,59.1429,59.2949,203139.0
2015-10-22 10:30:00,66.33,66.89,66.28,66.89,311039.0,59.3038,59.8045,59.2591,59.8045,311039.0
2015-10-22 11:00:00,66.89,67.14,66.73,67.13,345007.0,59.8045,60.028,59.6614,60.0191,345007.0
2015-10-22 11:30:00,67.14,67.58,67.11,67.52,223385.0,60.028,60.4214,60.0012,60.3678,223385.0
2015-10-22 12:00:00,67.53,67.81,67.45,67.8,305219.0,60.3767,60.627,60.3052,60.6181,305219.0
2015-10-22 12:30:00,67.81,67.95,67.78,67.89,383825.0,60.627,60.7522,60.6002,60.6986,383825.0
2015-10-22 13:00:00,67.89,67.99,67.76,67.8,327610.0,60.6986,60.788,60.5823,60.6181,327610.0
2015-10-22 13:30:00,67.79,67.95,67.74,67.85,262614.0,60.6092,60.7522,60.5645,60.6628,262614.0
2015-10-22 14:00:00,67.84,68.08,67.76,68.05,489072.0,60.6539,60.8684,60.5823,60.8416,489072.0
2015-10-22 14:30:00,68.05,68.37,68.01,68.36,527939.0,60.8416,61.1277,60.8059,61.1188,527939.0
2015-10-22 15:00:00,68.37,68.49,68.26,68.41,535972.0,61.1277,61.235,61.0294,61.1635,535972.0
2015-10-22 15:30:00,68.42,68.47,68.24,68.45,834005.0,61.1724,61.2171,61.0115,61.1993,834005.0
2015-10-23 09:30:00,68.85,69.32,68.35,68.66,565650.0,61.5569,61.9771,61.1098,61.387,565650.0
2015-10-23 10:00:00,68.66,68.82,68.48,68.48,339872.0,61.387,61.5301,61.2261,61.2261,339872.0
2015-10-23 10:30:00,68.49,68.54,68.2,68.26,359206.0,61.235,61.2797,60.9757,61.0294,359206.0
2015-10-23 11:00:00,68.25,68.54,68.2,68.51,187703.0,61.0204,61.2797,60.9757,61.2529,187703.0
2015-10-23 11:30:00,68.52,68.58,68.31,68.47,114159.0,61.2618,61.3155,61.0741,61.2171,114159.0
2015-10-23 12:00:00,68.48,68.86,68.43,68.84,147249.0,61.2261,61.5658,61.1814,61.5479,147249.0
2015-10-23 12:30:00,68.85,68.89,68.74,68.86,213572.0,61.5569,61.5926,61.4585,61.5658,213572.0
2015-10-23 13:00:00,68.85,68.91,68.74,68.87,180176.0,61.5569,61.6105,61.4585,61.5748,180176.0
2015-10-23 13:30:00,68.88,68.93,68.82,68.83,152695.0,61.5837,61.6284,61.5301,61.539,152695.0
2015-10-23 14:00:00,68.83,68.91,68.71,68.87,124612.0,61.539,61.6105,61.4317,61.5748,124612.0
2015-10-23 14:30:00,68.88,68.98,68.83,68.86,141374.0,61.5837,61.6731,61.539,61.5658,141374.0
2015-10-23 15:00:00,68.87,68.96,68.73,68.74,249698.0,61.5748,61.6552,61.4496,61.4585,249698.0
2015-10-23 15:30:00,68.75,68.88,68.75,68.82,519927.0,61.4675,61.5837,61.4675,61.5301,519927.0
2015-10-26 09:30:00,68.94,69.12,68.46,68.9,186626.0,61.6373,61.7983,61.2082,61.6016,186626.0
2015-10-26 10:00:00,68.91,68.99,68.6,68.66,211690.0,61.6105,61.6821,61.3334,61.387,211690.0
2015-10-26 10:30:00,68.65,68.83,68.43,68.47,265654.0,61.3781,61.539,61.1814,61.2171,265654.0
2015-10-26 11:00:00,68.49,68.51,68.34,68.39,116175.0,61.235,61.2529,61.1009,61.1456,116175.0
2015-10-26 11:30:00,68.38,68.43,68.26,68.28,155207.0,61.1367,61.1814,61.0294,61.0473,155207.0
2015-10-26 12:00:00,68.27,68.49,68.26,68.48,137196.0,61.0383,61.235,61.0294,61.2261,137196.0
2015-10-26 12:30:00,68.48,68.49,68.33,68.4,62377.0,61.2261,61.235,61.092,61.1545,62377.0
2015-10-26 13:00:00,68.4,68.4,68.26,68.32,103139.0,61.1545,61.1545,61.0294,61.083,103139.0
2015-10-26 13:30:00,68.31,68.49,68.29,68.29,102817.0,61.0741,61.235,61.0562,61.0562,102817.0
2015-10-26 14:00:00,68.29,68.42,68.22,68.27,118650.0,61.0562,61.1724,60.9936,61.0383,118650.0
2015-10-26 14:30:00,68.27,68.4,68.23,68.39,235303.0,61.0383,61.1545,61.0026,61.1456,235303.0
2015-10-26 15:00:00,68.39,68.51,68.35,68.42,185723.0,61.1456,61.2529,61.1098,61.1724,185723.0
2015-10-26 15:30:00,68.41,68.48,68.34,68.46,316235.0,61.1635,61.2261,61.1009,61.2082,316235.0
2015-10-27 09:30:00,68.03,68.22,67.89,68.08,407432.0,60.8237,60.9936,60.6986,60.8684,407432.0
2015-10-27 10:00:00,68.08,68.08,67.85,67.88,414891.0,60.8684,60.8684,60.6628,60.6896,414891.0
2015-10-27 10:30:00,67.87,68.04,67.86,68.01,169222.0,60.6807,60.8327,60.6717,60.8059,169222.0
2015-10-27 11:00:00,68.01,68.19,67.99,68.08,143227.0,60.8059,60.9668,60.788,60.8684,143227.0
2015-10-27 11:30:00,68.08,68.1,67.88,67.9,101989.0,60.8684,60.8863,60.6896,60.7075,101989.0
2015-10-27 12:00:00,67.91,68.03,67.86,67.97,93039.0,60.7165,60.8237,60.6717,60.7701,93039.0
2015-10-27 12:30:00,67.98,68.06,67.87,67.87,61985.0,60.779,60.8506,60.6807,60.6807,61985.0
2015-10-27 13:00:00,67.87,67.92,67.78,67.91,76463.0,60.6807,60.7254,60.6002,60.7165,76463.0
2015-10-27 13:30:00,67.9,68.05,67.85,67.86,261451.0,60.7075,60.8416,60.6628,60.6717,261451.0
2015-10-27 14:00:00,67.85,68.07,67.85,68.06,121210.0,60.6628,60.8595,60.6628,60.8506,121210.0
2015-10-27 14:30:00,68.05,68.09,67.95,67.98,106672.0,60.8416,60.8774,60.7522,60.779,106672.0
2015-10-27 15:00:00,67.98,68.29,67.98,68.27,153863.0,60.779,61.0562,60.779,61.0383,153863.0
2015-10-27 15:30:00,68.28,68.34,68.16,68.26,392604.0,61.0473,61.1009,60.94,61.0294,392604.0
2015-10-28 09:30:00,68.45,68.8,68.2,68.79,399254.0,61.1993,61.5122,60.9757,61.5032,399254.0
2015-10-28 10:00:00,68.79,68.97,68.76,68.96,398622.0,61.5032,61.6642,61.4764,61.6552,398622.0
2015-10-28 10:30:00,68.95,69.3,68.95,69.28,442062.0,61.6463,61.9592,61.6463,61.9413,442062.0
2015-10-28 11:00:00,69.28,69.36,69.21,69.32,287946.0,61.9413,62.0129,61.8787,61.9771,287946.0
2015-10-28 11:30:00,69.32,69.54,69.3,69.51,322664.0,61.9771,62.1738,61.9592,62.147,322664.0
2015-10-28 12:00:00,69.51,69.51,69.24,69.26,204010.0,62.147,62.147,61.9056,61.9235,204010.0
2015-10-28 12:30:00,69.26,69.26,69.16,69.21,219956.0,61.9235,61.9235,61.834,61.8787,219956.0
2015-10-28 13:00:00,69.21,69.36,69.18,69.36,170408.0,61.8787,62.0129,61.8519,62.0129,170408.0
2015-10-28 13:30:00,69.36,69.64,69.32,69.6,294088.0,62.0129,62.2632,61.9771,62.2274,294088.0
2015-10-28 14:00:00,69.6,69.6,68.82,69.2,641456.0,62.2274,62.2274,61.5301,61.8698,641456.0
2015-10-28 14:30:00,69.2,69.51,69.0,69.4,378534.0,61.8698,62.147,61.691,62.0486,378534.0
2015-10-28 15:00:00,69.41,69.64,69.35,69.61,553840.0,62.0576,62.2632,62.0039,62.2364,553840.0
2015-10-28 15:30:00,69.61,69.8,69.57,69.76,1175330.0,62.2364,62.4062,62.2006,62.3705,1175330.0
2015-10-29 09:30:00,69.41,69.52,68.7,68.99,197411.0,62.0576,62.1559,61.4228,61.6821,197411.0
2015-10-29 10:00:00,68.97,69.43,68.89,68.94,151910.0,61.6642,62.0754,61.5926,61.6373,151910.0
2015-10-29 10:30:00,68.92,69.07,68.88,69.03,79015.0,61.6195,61.7536,61.5837,61.7178,79015.0
2015-10-29 11:00:00,69.01,69.06,68.81,68.86,91342.0,61.6999,61.7446,61.5211,61.5658,91342.0
2015-10-29 11:30:00,68.85,68.94,68.77,68.78,70269.0,61.5569,61.6373,61.4854,61.4943,70269.0
2015-10-29 12:00:00,68.79,69.14,68.73,69.03,90134.0,61.5032,61.8162,61.4496,61.7178,90134.0
2015-10-29 12:30:00,69.05,69.12,69.0,69.03,56539.0,61.7357,61.7983,61.691,61.7178,56539.0
2015-10-29 13:00:00,69.02,69.21,69.0,69.09,105863.0,61.7089,61.8787,61.691,61.7715,105863.0
2015-10-29 13:30:00,69.09,69.13,68.98,68.99,99471.0,61.7715,61.8072,61.6731,61.6821,99471.0
2015-10-29 14:00:00,68.98,69.12,68.97,69.08,106959.0,61.6731,61.7983,61.6642,61.7625,106959.0
2015-10-29 14:30:00,69.08,69.09,68.84,68.85,112614.0,61.7625,61.7715,61.5479,61.5569,112614.0
2015-10-29 15:00:00,68.84,68.89,68.76,68.82,181096.0,61.5479,61.5926,61.4764,61.5301,181096.0
2015-10-29 15:30:00,68.82,68.89,68.77,68.88,285774.0,61.5301,61.5926,61.4854,61.5837,285774.0
2015-10-30 09:30:00,68.9,69.08,68.38,68.86,234774.0,61.6016,61.7625,61.1367,61.5658,234774.0
2015-10-30 10:00:00,68.87,68.98,68.68,68.79,122015.0,61.5748,61.6731,61.4049,61.5032,122015.0
2015-10-30 10:30:00,68.79,68.9,68.72,68.74,99861.0,61.5032,61.6016,61.4407,61.4585,99861.0
2015-10-30 11:00:00,68.74,68.8,68.56,68.62,112544.0,61.4585,61.5122,61.2976,61.3512,112544.0
2015-10-30 11:30:00,68.62,68.78,68.53,68.75,88145.0,61.3512,61.4943,61.2708,61.4675,88145.0
2015-10-30 12:00:00,68.74,68.82,68.62,68.76,111066.0,61.4585,61.5301,61.3512,61.4764,111066.0
2015-10-30 12:30:00,68.76,68.91,68.76,68.89,84199.0,61.4764,61.6105,61.4764,61.5926,84199.0
2015-10-30 13:00:00,68.9,68.9,68.77,68.83,130822.0,61.6016,61.6016,61.4854,61.539,130822.0
2015-10-30 13:30:00,68.83,68.83,68.66,68.66,125053.0,61.539,61.539,61.387,61.387,125053.0
2015-10-30 14:00:00,68.65,68.78,68.52,68.53,141458.0,61.3781,61.4943,61.2618,61.2708,141458.0
2015-10-30 14:30:00,68.52,68.54,68.35,68.36,153327.0,61.2618,61.2797,61.1098,61.1188,153327.0
2015-10-30 15:00:00,68.35,68.36,68.19,68.19,250248.0,61.1098,61.1188,60.9668,60.9668,250248.0
2015-10-30 15:30:00,68.2,68.42,68.09,68.09,721629.0,60.9757,61.1724,60.8774,60.8774,721629.0
2015-11-02 09:30:00,68.54,68.66,68.15,68.49,349949.0,61.2797,61.387,60.931,61.235,349949.0
2015-11-02 10:00:00,68.48,68.59,68.42,68.45,336186.0,61.2261,61.3244,61.1724,61.1993,336186.0
2015-11-02 10:30:00,68.45,68.48,68.2,68.21,171879.0,61.1993,61.2261,60.9757,60.9847,171879.0
2015-11-02 11:00:00,68.21,68.35,68.16,68.34,225551.0,60.9847,61.1098,60.94,61.1009,225551.0
2015-11-02 11:30:00,68.34,68.43,68.24,68.42,233423.0,61.1009,61.1814,61.0115,61.1724,233423.0
2015-11-02 12:00:00,68.43,68.44,68.34,68.42,82726.0,61.1814,61.1903,61.1009,61.1724,82726.0
2015-11-02 12:30:00,68.42,68.42,68.24,68.3,103287.0,61.1724,61.1724,61.0115,61.0651,103287.0
2015-11-02 13:00:00,68.3,68.38,68.27,68.28,134937.0,61.0651,61.1367,61.0383,61.0473,134937.0
2015-11-02 13:30:00,68.29,68.34,68.21,68.34,122227.0,61.0562,61.1009,60.9847,61.1009,122227.0
2015-11-02 14:00:00,68.35,68.42,68.33,68.42,148028.0,61.1098,61.1724,61.092,61.1724,148028.0
2015-11-02 14:30:00,68.43,68.43,68.33,68.42,172090.0,61.1814,61.1814,61.092,61.1724,172090.0
2015-11-02 15:00:00,68.42,68.5,68.34,68.42,402159.0,61.1724,61.244,61.1009,61.1724,402159.0
2015-11-02 15:30:00,68.43,68.49,68.32,68.42,723025.0,61.1814,61.235,61.083,61.1724,723025.0
2015-11-03 09:30:00,68.16,68.68,68.16,68.68,277441.0,60.94,61.4049,60.94,61.4049,277441.0
2015-11-03 10:00:00,68.67,68.73,68.14,68.18,437030.0,61.3959,61.4496,60.9221,60.9579,437030.0
2015-11-03 10:30:00,68.17,68.68,68.08,68.51,200161.0,60.9489,61.4049,60.8684,61.2529,200161.0
2015-11-03 11:00:00,68.51,68.78,68.3,68.51,275023.0,61.2529,61.4943,61.0651,61.2529,275023.0
2015-11-03 11:30:00,68.49,68.77,68.47,68.65,120600.0,61.235,61.4854,61.2171,61.3781,120600.0
2015-11-03 12:00:00,68.64,68.69,68.39,68.42,66665.0,61.3691,61.4138,61.1456,61.1724,66665.0
2015-11-03 12:30:00,68.44,68.68,68.41,68.64,131300.0,61.1903,61.4049,61.1635,61.3691,131300.0
2015-11-03 13:00:00,68.64,68.73,68.59,68.66,101335.0,61.3691,61.4496,61.3244,61.387,101335.0
2015-11-03 13:30:00,68.66,68.68,68.52,68.53,145132.0,61.387,61.4049,61.2618,61.2708,145132.0
2015-11-03 14:00:00,68.54,68.91,68.52,68.75,130290.0,61.2797,61.6105,61.2618,61.4675,130290.0
2015-11-03 14:30:00,68.74,68.77,68.39,68.44,315392.0,61.4585,61.4854,61.1456,61.1903,315392.0
2015-11-03 15:00:00,68.45,68.46,68.26,68.27,315803.0,61.1993,61.2082,61.0294,61.0383,315803.0
2015-11-03 15:30:00,68.27,68.32,68.06,68.14,753755.0,61.0383,61.083,60.8506,60.9221,753755.0
2015-11-04 09:30:00,67.23,67.24,65.34,66.1,1151224.0,60.1085,60.1174,58.4187,59.0982,1151224.0
2015-11-04 10:00:00,66.14,66.27,65.76,65.96,638984.0,59.1339,59.2502,58.7942,58.973,638984.0
2015-11-04 10:30:00,65.97,66.25,65.79,66.19,418426.0,58.982,59.2323,58.821,59.1786,418426.0
2015-11-04 11:00:00,66.21,66.61,66.18,66.34,496975.0,59.1965,59.5542,59.1697,59.3128,496975.0
2015-11-04 11:30:00,66.34,66.58,66.24,66.25,170606.0,59.3128,59.5273,59.2234,59.2323,170606.0
2015-11-04 12:00:00,66.26,66.37,66.14,66.28,135366.0,59.2412,59.3396,59.1339,59.2591,135366.0
2015-11-04 12:30:00,66.27,66.35,65.94,66.17,257576.0,59.2502,59.3217,58.9551,59.1608,257576.0
2015-11-04 13:00:00,66.18,66.22,65.98,66.21,149464.0,59.1697,59.2055,58.9909,59.1965,149464.0
2015-11-04 13:30:00,66.2,66.68,66.16,66.65,212149.0,59.1876,59.6167,59.1518,59.5899,212149.0
2015-11-04 14:00:00,66.65,67.1,66.63,66.97,356354.0,59.5899,59.9923,59.572,59.876,356354.0
2015-11-04 14:30:00,66.96,67.32,66.95,67.23,569633.0,59.8671,60.1889,59.8581,60.1085,569633.0
2015-11-04 15:00:00,67.22,67.23,66.92,67.1,433233.0,60.0995,60.1085,59.8313,59.9923,433233.0
2015-11-04 15:30:00,67.11,67.11,66.72,66.82,776615.0,60.0012,60.0012,59.6525,59.7419,776615.0
2015-11-05 09:30:00,67.49,67.66,66.88,67.62,406745.0,60.3409,60.4929,59.7956,60.4572,406745.0
2015-11-05 10:00:00,67.6,67.63,67.12,67.12,426636.0,60.4393,60.4661,60.0101,60.0101,426636.0
2015-11-05 10:30:00,67.12,67.12,66.67,66.68,212973.0,60.0101,60.0101,59.6078,59.6167,212973.0
2015-11-05 11:00:00,66.68,66.89,66.56,66.77,157292.0,59.6167,59.8045,59.5095,59.6972,157292.0
2015-11-05 11:30:00,66.77,66.99,66.74,66.98,74062.0,59.6972,59.8939,59.6704,59.885,74062.0
2015-11-05 12:00:00,66.99,67.16,66.96,67.12,150558.0,59.8939,60.0459,59.8671,60.0101,150558.0
2015-11-05 12:30:00,67.11,67.12,66.98,67.02,172173.0,60.0012,60.0101,59.885,59.9207,172173.0
2015-11-05 13:00:00,67.0,67.23,67.0,67.19,135430.0,59.9028,60.1085,59.9028,60.0727,135430.0
2015-11-05 13:30:00,67.18,67.25,67.13,67.23,90534.0,60.0638,60.1264,60.0191,60.1085,90534.0
2015-11-05 14:00:00,67.24,67.27,67.04,67.13,118478.0,60.1174,60.1442,59.9386,60.0191,118478.0
2015-11-05 14:30:00,67.14,67.19,67.07,67.18,136290.0,60.028,60.0727,59.9654,60.0638,136290.0
2015-11-05 15:00:00,67.18,67.21,66.98,67.18,193713.0,60.0638,60.0906,59.885,60.0638,193713.0
2015-11-05 15:30:00,67.17,67.23,67.1,67.17,398519.0,60.0548,60.1085,59.9923,60.0548,398519.0
2015-11-06 09:30:00,66.82,67.55,66.82,67.48,299748.0,59.7419,60.3946,59.7419,60.332,299748.0
2015-11-06 10:00:00,67.48,67.84,67.28,67.83,310519.0,60.332,60.6539,60.1532,60.6449,310519.0
2015-11-06 10:30:00,67.82,68.4,67.78,68.29,408103.0,60.636,61.1545,60.6002,61.0562,408103.0
2015-11-06 11:00:00,68.29,68.45,68.09,68.11,270287.0,61.0562,61.1993,60.8774,60.8953,270287.0
2015-11-06 11:30:00,68.1,68.28,68.01,68.19,122713.0,60.8863,61.0473,60.8059,60.9668,122713.0
2015-11-06 12:00:00,68.2,68.26,68.14,68.25,107822.0,60.9757,61.0294,60.9221,61.0204,107822.0
2015-11-06 12:30:00,68.24,68.46,68.16,68.45,193578.0,61.0115,61.2082,60.94,61.1993,193578.0
2015-11-06 13:00:00,68.45,68.84,68.42,68.82,269956.0,61.1993,61.5479,61.1724,61.5301,269956.0
2015-11-06 13:30:00,68.82,69.14,68.7,69.08,334452.0,61.5301,61.8162,61.4228,61.7625,334452.0
2015-11-06 14:00:00,69.08,69.23,68.82,69.03,347128.0,61.7625,61.8966,61.5301,61.7178,347128.0
2015-11-06 14:30:00,69.03,69.1,68.62,69.03,349989.0,61.7178,61.7804,61.3512,61.7178,349989.0
2015-11-06 15:00:00,69.03,69.06,68.93,68.98,317515.0,61.7178,61.7446,61.6284,61.6731,317515.0
2015-11-06 15:30:00,68.98,69.07,68.93,69.05,560821.0,61.6731,61.7536,61.6284,61.7357,560821.0
2015-11-09 09:30:00,68.78,68.8,67.95,68.01,440013.0,61.4943,61.5122,60.7522,60.8059,440013.0
2015-11-09 10:00:00,67.99,68.11,67.7,67.72,175831.0,60.788,60.8953,60.5287,60.5466,175831.0
2015-11-09 10:30:00,67.72,68.14,67.7,68.09,123973.0,60.5466,60.9221,60.5287,60.8774,123973.0
2015-11-09 11:00:00,68.09,68.12,67.79,67.81,128579.0,60.8774,60.9042,60.6092,60.627,128579.0
2015-11-09 11:30:00,67.81,68.03,67.71,67.72,217549.0,60.627,60.8237,60.5376,60.5466,217549.0
2015-11-09 12:00:00,67.72,67.8,67.68,67.74,102398.0,60.5466,60.6181,60.5108,60.5645,102398.0
2015-11-09 12:30:00,67.75,67.81,67.74,67.78,87827.0,60.5734,60.627,60.5645,60.6002,87827.0
2015-11-09 13:00:00,67.79,67.84,67.74,67.82,96799.0,60.6092,60.6539,60.5645,60.636,96799.0
2015-11-09 13:30:00,67.82,67.92,67.73,67.76,83929.0,60.636,60.7254,60.5555,60.5823,83929.0
2015-11-09 14:00:00,67.77,67.78,67.55,67.58,98246.0,60.5913,60.6002,60.3946,60.4214,98246.0
2015-11-09 14:30:00,67.58,67.61,67.47,67.55,214184.0,60.4214,60.4482,60.3231,60.3946,214184.0
2015-11-09 15:00:00,67.56,67.76,67.52,67.73,171742.0,60.4035,60.5823,60.3678,60.5555,171742.0
2015-11-09 15:30:00,67.73,68.02,67.73,67.98,415568.0,60.5555,60.8148,60.5555,60.779,415568.0
2015-11-10 09:30:00,67.87,68.17,67.41,67.92,181857.0,60.6807,60.9489,60.2694,60.7254,181857.0
2015-11-10 10:00:00,67.93,68.07,67.63,67.78,126399.0,60.7343,60.8595,60.4661,60.6002,126399.0
2015-11-10 10:30:00,67.77,67.89,67.75,67.75,123497.0,60.5913,60.6986,60.5734,60.5734,123497.0
2015-11-10 11:00:00,67.76,67.87,67.58,67.63,129077.0,60.5823,60.6807,60.4214,60.4661,129077.0
2015-11-10 11:30:00,67.6,67.77,67.57,67.7,80795.0,60.4393,60.5913,60.4125,60.5287,80795.0
2015-11-10 12:00:00,67.7,67.86,67.69,67.82,88283.0,60.5287,60.6717,60.5198,60.636,88283.0
2015-11-10 12:30:00,67.82,67.9,67.71,67.85,69274.0,60.636,60.7075,60.5376,60.6628,69274.0
2015-11-10 13:00:00,67.85,67.87,67.6,67.72,85702.0,60.6628,60.6807,60.4393,60.5466,85702.0
2015-11-10 13:30:00,67.71,67.81,67.69,67.79,70894.0,60.5376,60.627,60.5198,60.6092,70894.0
2015-11-10 14:00:00,67.79,67.91,67.76,67.84,157500.0,60.6092,60.7165,60.5823,60.6539,157500.0
2015-11-10 14:30:00,67.84,68.08,67.83,68.06,154247.0,60.6539,60.8684,60.6449,60.8506,154247.0
2015-11-10 15:00:00,68.05,68.16,68.05,68.12,143657.0,60.8416,60.94,60.8416,60.9042,143657.0
2015-11-10 15:30:00,68.12,68.18,67.96,68.09,458574.0,60.9042,60.9579,60.7612,60.8774,458574.0
2015-11-11 09:30:00,68.38,68.49,67.93,67.96,185226.0,61.1367,61.235,60.7343,60.7612,185226.0
2015-11-11 10:00:00,67.95,67.99,67.69,67.81,168800.0,60.7522,60.788,60.5198,60.627,168800.0
2015-11-11 10:30:00,67.83,68.0,67.8,67.92,89570.0,60.6449,60.7969,60.6181,60.7254,89570.0
2015-11-11 11:00:00,67.93,67.94,67.83,67.88,63784.0,60.7343,60.7433,60.6449,60.6896,63784.0
2015-11-11 11:30:00,67.88,68.19,67.88,68.17,100963.0,60.6896,60.9668,60.6896,60.9489,100963.0
2015-11-11 12:00:00,68.18,68.56,68.18,68.42,122525.0,60.9579,61.2976,60.9579,61.1724,122525.0
2015-11-11 12:30:00,68.42,68.98,68.42,68.69,464956.0,61.1724,61.6731,61.1724,61.4138,464956.0
2015-11-11 13:00:00,68.7,68.71,68.37,68.4,122174.0,61.4228,61.4317,61.1277,61.1545,122174.0
2015-11-11 13:30:00,68.38,68.39,68.23,68.28,120012.0,61.1367,61.1456,61.0026,61.0473,120012.0
2015-11-11 14:00:00,68.28,68.4,68.17,68.4,150952.0,61.0473,61.1545,60.9489,61.1545,150952.0
2015-11-11 14:30:00,68.41,68.41,67.94,67.95,243248.0,61.1635,61.1635,60.7433,60.7522,243248.0
2015-11-11 15:00:00,67.95,68.06,67.88,67.98,244980.0,60.7522,60.8506,60.6896,60.779,244980.0
2015-11-11 15:30:00,67.97,68.01,67.88,67.89,296246.0,60.7701,60.8059,60.6896,60.6986,296246.0
2015-11-12 09:30:00,67.52,67.67,66.93,67.36,284003.0,60.3678,60.5019,59.8403,60.2247,284003.0
2015-11-12 10:00:00,67.35,67.57,67.26,67.34,148356.0,60.2158,60.4125,60.1353,60.2068,148356.0
2015-11-12 10:30:00,67.33,67.8,67.25,67.77,148195.0,60.1979,60.6181,60.1264,60.5913,148195.0
2015-11-12 11:00:00,67.79,68.04,67.74,67.76,118656.0,60.6092,60.8327,60.5645,60.5823,118656.0
2015-11-12 11:30:00,67.76,67.8,67.58,67.73,166211.0,60.5823,60.6181,60.4214,60.5555,166211.0
2015-11-12 12:00:00,67.71,67.73,67.22,67.35,88370.0,60.5376,60.5555,60.0995,60.2158,88370.0
2015-11-12 12:30:00,67.35,67.57,67.24,67.44,65555.0,60.2158,60.4125,60.1174,60.2962,65555.0
2015-11-12 13:00:00,67.46,67.61,67.44,67.52,98851.0,60.3141,60.4482,60.2962,60.3678,98851.0
2015-11-12 13:30:00,67.53,67.56,67.34,67.47,127263.0,60.3767,60.4035,60.2068,60.3231,127263.0
2015-11-12 14:00:00,67.49,67.49,67.27,67.36,74165.0,60.3409,60.3409,60.1442,60.2247,74165.0
2015-11-12 14:30:00,67.35,67.45,67.29,67.39,215711.0,60.2158,60.3052,60.1621,60.2515,215711.0
2015-11-12 15:00:00,67.38,67.44,67.32,67.33,169581.0,60.2426,60.2962,60.1889,60.1979,169581.0
2015-11-12 15:30:00,67.33,67.35,67.1,67.11,352852.0,60.1979,60.2158,59.9923,60.0012,352852.0
2015-11-13 09:30:00,66.7,67.18,66.41,66.7,484955.0,59.6346,60.0638,59.3753,59.6346,484955.0
2015-11-13 10:00:00,66.69,66.73,65.97,66.06,177851.0,59.6257,59.6614,58.982,59.0624,177851.0
2015-11-13 10:30:00,66.06,66.24,65.9,66.06,188977.0,59.0624,59.2234,58.9194,59.0624,188977.0
2015-11-13 11:00:00,66.05,66.28,65.9,66.22,110429.0,59.0535,59.2591,58.9194,59.2055,110429.0
2015-11-13 11:30:00,66.2,66.32,66.1,66.3,74691.0,59.1876,59.2949,59.0982,59.277,74691.0
2015-11-13 12:00:00,66.32,66.54,66.28,66.38,104029.0,59.2949,59.4916,59.2591,59.3485,104029.0
2015-11-13 12:30:00,66.37,66.42,66.17,66.28,74789.0,59.3396,59.3843,59.1608,59.2591,74789.0
2015-11-13 13:00:00,66.29,66.39,66.23,66.24,70973.0,59.2681,59.3575,59.2144,59.2234,70973.0
2015-11-13 13:30:00,66.25,66.33,66.09,66.2,106060.0,59.2323,59.3038,59.0892,59.1876,106060.0
2015-11-13 14:00:00,66.2,66.26,66.08,66.13,139968.0,59.1876,59.2412,59.0803,59.125,139968.0
2015-11-13 14:30:00,66.12,66.15,65.81,65.88,156674.0,59.1161,59.1429,58.8389,58.9015,156674.0
2015-11-13 15:00:00,65.89,66.08,65.88,65.92,158927.0,58.9104,59.0803,58.9015,58.9372,158927.0
2015-11-13 15:30:00,65.91,66.12,65.87,65.9,342807.0,58.9283,59.1161,58.8925,58.9194,342807.0
2015-11-16 09:30:00,65.99,66.28,65.85,66.0,211682.0,58.9998,59.2591,58.8747,59.0088,211682.0
2015-11-16 10:00:00,65.99,65.99,65.68,65.69,126630.0,58.9998,58.9998,58.7227,58.7316,126630.0
2015-11-16 10:30:00,65.68,65.69,65.44,65.49,109740.0,58.7227,58.7316,58.5081,58.5528,109740.0
2015-11-16 11:00:00,65.5,65.65,65.41,65.43,109921.0,58.5617,58.6958,58.4813,58.4992,109921.0
2015-11-16 11:30:00,65.45,65.52,65.35,65.38,175030.0,58.517,58.5796,58.4276,58.4544,175030.0
2015-11-16 12:00:00,65.39,65.6,65.37,65.59,81552.0,58.4634,58.6511,58.4455,58.6422,81552.0
2015-11-16 12:30:00,65.58,65.75,65.49,65.54,121412.0,58.6333,58.7853,58.5528,58.5975,121412.0
2015-11-16 13:00:00,65.55,65.8,65.49,65.63,110722.0,58.6064,58.83,58.5528,58.678,110722.0
2015-11-16 13:30:00,65.65,65.65,65.54,65.59,165959.0,58.6958,58.6958,58.5975,58.6422,165959.0
2015-11-16 14:00:00,65.6,65.69,65.56,65.58,168290.0,58.6511,58.7316,58.6154,58.6333,168290.0
2015-11-16 14:30:00,65.58,65.63,65.42,65.49,226830.0,58.6333,58.678,58.4902,58.5528,226830.0
2015-11-16 15:00:00,65.49,65.87,65.46,65.78,258282.0,58.5528,58.8925,58.526,58.8121,258282.0
2015-11-16 15:30:00,65.78,65.9,65.78,65.86,785304.0,58.8121,58.9194,58.8121,58.8836,785304.0
2015-11-17 09:30:00,65.32,65.86,63.27,63.77,1249062.0,58.4008,58.8836,56.568,57.015,1249062.0
2015-11-17 10:00:00,63.77,64.09,63.69,64.07,528355.0,57.015,57.3011,56.9435,57.2832,528355.0
2015-11-17 10:30:00,64.08,64.7,64.06,64.48,364702.0,57.2922,57.8465,57.2743,57.6498,364702.0
2015-11-17 11:00:00,64.47,64.9,64.41,64.86,241290.0,57.6408,58.0253,57.5872,57.9895,241290.0
2015-11-17 11:30:00,64.86,65.0,64.8,64.98,178115.0,57.9895,58.1147,57.9359,58.0968,178115.0
2015-11-17 12:00:00,64.99,65.13,64.96,65.0,171494.0,58.1058,58.2309,58.0789,58.1147,171494.0
2015-11-17 12:30:00,65.0,65.02,64.55,64.7,282080.0,58.1147,58.1326,57.7124,57.8465,282080.0
2015-11-17 13:00:00,64.72,64.9,64.38,64.4,269083.0,57.8644,58.0253,57.5604,57.5783,269083.0
2015-11-17 13:30:00,64.39,64.53,64.27,64.42,214768.0,57.5693,57.6945,57.462,57.5961,214768.0
2015-11-17 14:00:00,64.41,64.58,64.24,64.26,213393.0,57.5872,57.7392,57.4352,57.4531,213393.0
2015-11-17 14:30:00,64.26,64.32,64.01,64.31,236526.0,57.4531,57.5067,57.2296,57.4978,236526.0
2015-11-17 15:00:00,64.31,64.31,64.01,64.2,339997.0,57.4978,57.4978,57.2296,57.3994,339997.0
2015-11-17 15:30:00,64.21,64.34,63.99,64.11,983766.0,57.4084,57.5246,57.2117,57.319,983766.0
2015-11-18 09:30:00,64.48,64.69,64.29,64.29,234884.0,57.6498,57.8375,57.4799,57.4799,234884.0
2015-11-18 10:00:00,64.29,64.37,64.0,64.06,238724.0,57.4799,57.5514,57.2206,57.2743,238724.0
2015-11-18 10:30:00,64.07,64.15,63.87,64.03,269562.0,57.2832,57.3547,57.1044,57.2475,269562.0
2015-11-18 11:00:00,64.03,64.35,63.99,64.29,138090.0,57.2475,57.5336,57.2117,57.4799,138090.0
2015-11-18 11:30:00,64.3,64.4,64.21,64.35,108171.0,57.4889,57.5783,57.4084,57.5336,108171.0
2015-11-18 12:00:00,64.34,64.4,64.29,64.38,115671.0,57.5246,57.5783,57.4799,57.5604,115671.0
2015-11-18 12:30:00,64.4,64.68,64.38,64.65,58938.0,57.5783,57.8286,57.5604,57.8018,58938.0
2015-11-18 13:00:00,64.64,64.75,64.62,64.65,95277.0,57.7928,57.8912,57.775,57.8018,95277.0
2015-11-18 13:30:00,64.66,64.71,64.48,64.6,100323.0,57.8107,57.8554,57.6498,57.7571,100323.0
2015-11-18 14:00:00,64.59,64.99,64.55,64.84,140399.0,57.7481,58.1058,57.7124,57.9717,140399.0
2015-11-18 14:30:00,64.84,65.1,64.7,65.1,142435.0,57.9717,58.2041,57.8465,58.2041,142435.0
2015-11-18 15:00:00,65.1,65.2,64.99,65.13,174105.0,58.2041,58.2935,58.1058,58.2309,174105.0
2015-11-18 15:30:00,65.13,65.36,65.11,65.26,516288.0,58.2309,58.4366,58.213,58.3472,516288.0
2015-11-19 09:30:00,65.33,65.46,64.91,65.18,428598.0,58.4097,58.526,58.0342,58.2756,428598.0
2015-11-19 10:00:00,65.18,65.47,65.18,65.26,189753.0,58.2756,58.5349,58.2756,58.3472,189753.0
2015-11-19 10:30:00,65.27,65.36,65.17,65.36,132488.0,58.3561,58.4366,58.2667,58.4366,132488.0
2015-11-19 11:00:00,65.36,65.58,65.35,65.51,164604.0,58.4366,58.6333,58.4276,58.5707,164604.0
2015-11-19 11:30:00,65.5,65.57,65.3,65.42,102939.0,58.5617,58.6243,58.3829,58.4902,102939.0
2015-11-19 12:00:00,65.42,65.53,65.39,65.5,86690.0,58.4902,58.5886,58.4634,58.5617,86690.0
2015-11-19 12:30:00,65.5,65.53,65.4,65.48,72047.0,58.5617,58.5886,58.4723,58.5439,72047.0
2015-11-19 13:00:00,65.48,65.56,65.37,65.43,90979.0,58.5439,58.6154,58.4455,58.4992,90979.0
2015-11-19 13:30:00,65.43,65.49,65.31,65.32,174619.0,58.4992,58.5528,58.3919,58.4008,174619.0
2015-11-19 14:00:00,65.32,65.33,65.1,65.13,143222.0,58.4008,58.4097,58.2041,58.2309,143222.0
2015-11-19 14:30:00,65.13,65.23,65.05,65.13,179434.0,58.2309,58.3203,58.1594,58.2309,179434.0
2015-11-19 15:00:00,65.13,65.24,65.01,65.23,191273.0,58.2309,58.3293,58.1236,58.3203,191273.0
2015-11-19 15:30:00,65.22,65.32,65.18,65.23,540183.0,58.3114,58.4008,58.2756,58.3203,540183.0
2015-11-20 09:30:00,65.79,65.86,65.25,65.63,388108.0,58.821,58.8836,58.3382,58.678,388108.0
2015-11-20 10:00:00,65.65,65.91,65.64,65.73,162847.0,58.6958,58.9283,58.6869,58.7674,162847.0
2015-11-20 10:30:00,65.74,65.81,65.48,65.51,206775.0,58.7763,58.8389,58.5439,58.5707,206775.0
2015-11-20 11:00:00,65.49,65.55,65.36,65.39,167965.0,58.5528,58.6064,58.4366,58.4634,167965.0
2015-11-20 11:30:00,65.4,65.42,65.28,65.3,96098.0,58.4723,58.4902,58.365,58.3829,96098.0
2015-11-20 12:00:00,65.3,65.38,65.22,65.31,77806.0,58.3829,58.4544,58.3114,58.3919,77806.0
2015-11-20 12:30:00,65.32,65.4,65.29,65.33,103267.0,58.4008,58.4723,58.374,58.4097,103267.0
2015-11-20 13:00:00,65.34,65.39,65.15,65.16,107808.0,58.4187,58.4634,58.2488,58.2578,107808.0
2015-11-20 13:30:00,65.19,65.19,65.07,65.14,83604.0,58.2846,58.2846,58.1773,58.2399,83604.0
2015-11-20 14:00:00,65.14,65.28,65.12,65.2,75164.0,58.2399,58.365,58.222,58.2935,75164.0
2015-11-20 14:30:00,65.19,65.33,65.15,65.18,109473.0,58.2846,58.4097,58.2488,58.2756,109473.0
2015-11-20 15:00:00,65.19,65.22,65.09,65.2,259236.0,58.2846,58.3114,58.1952,58.2935,259236.0
2015-11-20 15:30:00,65.2,65.21,65.04,65.13,846691.0,58.2935,58.3025,58.1505,58.2309,846691.0
2015-11-23 09:30:00,64.99,65.09,64.45,64.58,334667.0,58.1058,58.1952,57.623,57.7392,334667.0
2015-11-23 10:00:00,64.59,64.67,64.38,64.46,212459.0,57.7481,57.8197,57.5604,57.6319,212459.0
2015-11-23 10:30:00,64.47,64.71,64.4,64.63,124407.0,57.6408,57.8554,57.5783,57.7839,124407.0
2015-11-23 11:00:00,64.63,64.63,64.37,64.42,166710.0,57.7839,57.7839,57.5514,57.5961,166710.0
2015-11-23 11:30:00,64.42,64.59,64.37,64.59,97770.0,57.5961,57.7481,57.5514,57.7481,97770.0
2015-11-23 12:00:00,64.59,64.64,64.4,64.63,96434.0,57.7481,57.7928,57.5783,57.7839,96434.0
2015-11-23 12:30:00,64.62,64.64,64.52,64.55,115880.0,57.775,57.7928,57.6855,57.7124,115880.0
2015-11-23 13:00:00,64.55,64.65,64.43,64.44,171451.0,57.7124,57.8018,57.6051,57.614,171451.0
2015-11-23 13:30:00,64.45,64.47,64.29,64.34,186689.0,57.623,57.6408,57.4799,57.5246,186689.0
2015-11-23 14:00:00,64.33,64.36,64.07,64.16,153388.0,57.5157,57.5425,57.2832,57.3637,153388.0
2015-11-23 14:30:00,64.16,64.19,63.93,64.0,277865.0,57.3637,57.3905,57.158,57.2206,277865.0
2015-11-23 15:00:00,64.0,64.23,63.95,64.16,298371.0,57.2206,57.4263,57.1759,57.3637,298371.0
2015-11-23 15:30:00,64.17,64.25,64.06,64.24,505141.0,57.3726,57.4441,57.2743,57.4352,505141.0
2015-11-24 09:30:00,63.9,64.42,63.82,64.14,254715.0,57.1312,57.5961,57.0597,57.3458,254715.0
2015-11-24 10:00:00,64.12,64.22,63.9,63.91,200379.0,57.3279,57.4173,57.1312,57.1402,200379.0
2015-11-24 10:30:00,63.91,63.93,63.73,63.82,261714.0,57.1402,57.158,56.9792,57.0597,261714.0
2015-11-24 11:00:00,63.82,64.08,63.69,64.05,180114.0,57.0597,57.2922,56.9435,57.2653,180114.0
2015-11-24 11:30:00,64.08,64.24,63.99,64.17,222410.0,57.2922,57.4352,57.2117,57.3726,222410.0
2015-11-24 12:00:00,64.18,64.3,64.12,64.28,129451.0,57.3816,57.4889,57.3279,57.471,129451.0
2015-11-24 12:30:00,64.28,64.43,64.24,64.4,192855.0,57.471,57.6051,57.4352,57.5783,192855.0
2015-11-24 13:00:00,64.39,64.75,64.39,64.72,160047.0,57.5693,57.8912,57.5693,57.8644,160047.0
2015-11-24 13:30:00,64.72,64.75,64.49,64.55,267493.0,57.8644,57.8912,57.6587,57.7124,267493.0
2015-11-24 14:00:00,64.55,64.78,64.54,64.59,249751.0,57.7124,57.918,57.7034,57.7481,249751.0
2015-11-24 14:30:00,64.59,64.67,64.55,64.63,215845.0,57.7481,57.8197,57.7124,57.7839,215845.0
2015-11-24 15:00:00,64.62,64.71,64.54,64.6,267304.0,57.775,57.8554,57.7034,57.7571,267304.0
2015-11-24 15:30:00,64.59,64.61,64.44,64.58,465896.0,57.7481,57.766,57.614,57.7392,465896.0
2015-11-25 09:30:00,64.56,64.79,64.2,64.62,122924.0,57.7213,57.9269,57.3994,57.775,122924.0
2015-11-25 10:00:00,64.65,64.8,64.49,64.68,133022.0,57.8018,57.9359,57.6587,57.8286,133022.0
2015-11-25 10:30:00,64.68,64.83,64.66,64.67,147675.0,57.8286,57.9627,57.8107,57.8197,147675.0
2015-11-25 11:00:00,64.67,64.75,64.65,64.67,105172.0,57.8197,57.8912,57.8018,57.8197,105172.0
2015-11-25 11:30:00,64.67,64.76,64.65,64.73,93716.0,57.8197,57.9001,57.8018,57.8733,93716.0
2015-11-25 12:00:00,64.74,64.77,64.69,64.71,81231.0,57.8822,57.9091,57.8375,57.8554,81231.0
2015-11-25 12:30:00,64.7,64.7,64.65,64.65,56615.0,57.8465,57.8465,57.8018,57.8018,56615.0
2015-11-25 13:00:00,64.65,64.69,64.56,64.59,172047.0,57.8018,57.8375,57.7213,57.7481,172047.0
2015-11-25 13:30:00,64.58,64.64,64.56,64.64,78468.0,57.7392,57.7928,57.7213,57.7928,78468.0
2015-11-25 14:00:00,64.63,64.69,64.63,64.63,62947.0,57.7839,57.8375,57.7839,57.7839,62947.0
2015-11-25 14:30:00,64.63,64.66,64.54,64.6,110544.0,57.7839,57.8107,57.7034,57.7571,110544.0
2015-11-25 15:00:00,64.6,64.65,64.6,64.64,97316.0,57.7571,57.8018,57.7571,57.7928,97316.0
2015-11-25 15:30:00,64.63,64.64,64.46,64.48,355389.0,57.7839,57.7928,57.6319,57.6498,355389.0
2015-11-27 09:30:00,64.64,65.43,64.51,65.27,372104.0,57.7928,58.4992,57.6766,58.3561,372104.0
2015-11-27 10:00:00,65.26,65.26,64.84,64.91,210013.0,58.3472,58.3472,57.9717,58.0342,210013.0
2015-11-27 10:30:00,64.92,64.98,64.82,64.87,91747.0,58.0432,58.0968,57.9538,57.9985,91747.0
2015-11-27 11:00:00,64.87,65.12,64.87,64.99,136256.0,57.9985,58.222,57.9985,58.1058,136256.0
2015-11-27 11:30:00,65.0,65.07,64.83,64.87,108168.0,58.1147,58.1773,57.9627,57.9985,108168.0
2015-11-27 12:00:00,64.88,64.94,64.79,64.87,104287.0,58.0074,58.0611,57.9269,57.9985,104287.0
2015-11-27 12:30:00,64.87,64.95,64.7,64.73,174746.0,57.9985,58.07,57.8465,57.8733,174746.0
2015-11-30 09:30:00,65.0,65.0,64.45,64.49,293370.0,58.1147,58.1147,57.623,57.6587,293370.0
2015-11-30 10:00:00,64.47,64.67,64.43,64.67,192939.0,57.6408,57.8197,57.6051,57.8197,192939.0
2015-11-30 10:30:00,64.68,64.71,64.5,64.51,280310.0,57.8286,57.8554,57.6677,57.6766,280310.0
2015-11-30 11:00:00,64.52,64.63,64.45,64.54,142686.0,57.6855,57.7839,57.623,57.7034,142686.0
2015-11-30 11:30:00,64.54,64.67,64.35,64.41,208845.0,57.7034,57.8197,57.5336,57.5872,208845.0
2015-11-30 12:00:00,64.42,64.47,64.29,64.44,108332.0,57.5961,57.6408,57.4799,57.614,108332.0
2015-11-30 12:30:00,64.44,64.46,64.28,64.35,110458.0,57.614,57.6319,57.471,57.5336,110458.0
2015-11-30 13:00:00,64.34,64.5,64.33,64.49,99983.0,57.5246,57.6677,57.5157,57.6587,99983.0
2015-11-30 13:30:00,64.49,64.75,64.47,64.71,134588.0,57.6587,57.8912,57.6408,57.8554,134588.0
2015-11-30 14:00:00,64.7,64.79,64.68,64.77,119960.0,57.8465,57.9269,57.8286,57.9091,119960.0
2015-11-30 14:30:00,64.77,64.82,64.63,64.64,173697.0,57.9091,57.9538,57.7839,57.7928,173697.0
2015-11-30 15:00:00,64.64,64.72,64.58,64.65,222438.0,57.7928,57.8644,57.7392,57.8018,222438.0
2015-11-30 15:30:00,64.65,64.73,64.47,64.59,468410.0,57.8018,57.8733,57.6408,57.7481,468410.0
2015-12-01 09:30:00,64.65,65.25,64.56,65.24,164112.0,57.8018,58.3382,57.7213,58.3293,164112.0
2015-12-01 10:00:00,65.21,65.21,64.68,64.75,208481.0,58.3025,58.3025,57.8286,57.8912,208481.0
2015-12-01 10:30:00,64.75,65.04,64.64,64.97,86731.0,57.8912,58.1505,57.7928,58.0879,86731.0
2015-12-01 11:00:00,64.98,64.99,64.79,64.83,66589.0,58.0968,58.1058,57.9269,57.9627,66589.0
2015-12-01 11:30:00,64.85,64.95,64.79,64.92,131620.0,57.9806,58.07,57.9269,58.0432,131620.0
2015-12-01 12:00:00,64.93,64.98,64.86,64.9,60309.0,58.0521,58.0968,57.9895,58.0253,60309.0
2015-12-01 12:30:00,64.91,65.03,64.87,65.02,67894.0,58.0342,58.1415,57.9985,58.1326,67894.0
2015-12-01 13:00:00,65.01,65.05,64.98,65.01,118253.0,58.1236,58.1594,58.0968,58.1236,118253.0
2015-12-01 13:30:00,65.02,65.05,64.94,65.03,173821.0,58.1326,58.1594,58.0611,58.1415,173821.0
2015-12-01 14:00:00,65.02,65.09,64.99,65.02,116573.0,58.1326,58.1952,58.1058,58.1326,116573.0
2015-12-01 14:30:00,65.03,65.14,65.01,65.07,134328.0,58.1415,58.2399,58.1236,58.1773,134328.0
2015-12-01 15:00:00,65.07,65.13,64.98,65.1,194926.0,58.1773,58.2309,58.0968,58.2041,194926.0
2015-12-01 15:30:00,65.1,65.2,65.06,65.2,487884.0,58.2041,58.2935,58.1683,58.2935,487884.0
2015-12-02 09:30:00,64.94,65.2,64.5,64.73,217379.0,58.0611,58.2935,57.6677,57.8733,217379.0
2015-12-02 10:00:00,64.74,64.77,64.3,64.32,149216.0,57.8822,57.9091,57.4889,57.5067,149216.0
2015-12-02 10:30:00,64.3,64.53,64.29,64.52,188685.0,57.4889,57.6945,57.4799,57.6855,188685.0
2015-12-02 11:00:00,64.51,64.61,64.4,64.48,116304.0,57.6766,57.766,57.5783,57.6498,116304.0
2015-12-02 11:30:00,64.48,64.49,64.28,64.4,164073.0,57.6498,57.6587,57.471,57.5783,164073.0
2015-12-02 12:00:00,64.39,64.47,64.35,64.47,143872.0,57.5693,57.6408,57.5336,57.6408,143872.0
2015-12-02 12:30:00,64.47,64.53,64.38,64.44,106167.0,57.6408,57.6945,57.5604,57.614,106167.0
2015-12-02 13:00:00,64.44,64.55,64.38,64.53,184351.0,57.614,57.7124,57.5604,57.6945,184351.0
2015-12-02 13:30:00,64.54,64.63,64.34,64.39,319856.0,57.7034,57.7839,57.5246,57.5693,319856.0
2015-12-02 14:00:00,64.39,64.42,64.2,64.27,331168.0,57.5693,57.5961,57.3994,57.462,331168.0
2015-12-02 14:30:00,64.28,64.34,64.04,64.08,293958.0,57.471,57.5246,57.2564,57.2922,293958.0
2015-12-02 15:00:00,64.09,64.23,64.08,64.15,280645.0,57.3011,57.4263,57.2922,57.3547,280645.0
2015-12-02 15:30:00,64.15,64.16,63.96,64.05,573705.0,57.3547,57.3637,57.1849,57.2653,573705.0
2015-12-03 09:30:00,64.05,64.29,63.53,63.61,437445.0,57.2653,57.4799,56.8004,56.8719,437445.0
2015-12-03 10:00:00,63.57,63.59,62.95,63.08,279197.0,56.8362,56.8541,56.2819,56.3981,279197.0
2015-12-03 10:30:00,63.06,63.3,62.91,63.23,232012.0,56.3802,56.5948,56.2461,56.5322,232012.0
2015-12-03 11:00:00,63.23,63.48,63.2,63.46,180687.0,56.5322,56.7557,56.5054,56.7378,180687.0
2015-12-03 11:30:00,63.47,63.47,63.13,63.31,100571.0,56.7468,56.7468,56.4428,56.6037,100571.0
2015-12-03 12:00:00,63.3,63.36,62.56,62.67,271376.0,56.5948,56.6484,55.9332,56.0315,271376.0
2015-12-03 12:30:00,62.69,62.7,62.43,62.44,192928.0,56.0494,56.0583,55.8169,55.8259,192928.0
2015-12-03 13:00:00,62.42,62.43,62.26,62.36,203725.0,55.808,55.8169,55.6649,55.7544,203725.0
2015-12-03 13:30:00,62.35,62.36,61.85,61.89,245409.0,55.7454,55.7544,55.2984,55.3341,245409.0
2015-12-03 14:00:00,61.89,61.94,61.67,61.71,272941.0,55.3341,55.3788,55.1374,55.1732,272941.0
2015-12-03 14:30:00,61.72,61.75,61.44,61.64,298974.0,55.1821,55.209,54.9318,55.1106,298974.0
2015-12-03 15:00:00,61.64,61.66,61.2,61.24,390014.0,55.1106,55.1285,54.7172,54.753,390014.0
2015-12-03 15:30:00,61.24,61.71,61.17,61.69,938040.0,54.753,55.1732,54.6904,55.1553,938040.0
2015-12-04 09:30:00,61.79,62.89,61.53,62.64,520168.0,55.2447,56.2282,55.0123,56.0047,520168.0
2015-12-04 10:00:00,62.65,62.76,62.49,62.72,220089.0,56.0136,56.112,55.8706,56.0762,220089.0
2015-12-04 10:30:00,62.73,62.92,62.6,62.92,223021.0,56.0852,56.255,55.9689,56.255,223021.0
2015-12-04 11:00:00,62.92,62.96,62.5,62.5,260508.0,56.255,56.2908,55.8795,55.8795,260508.0
2015-12-04 11:30:00,62.5,62.61,62.18,62.19,183364.0,55.8795,55.9779,55.5934,55.6024,183364.0
2015-12-04 12:00:00,62.18,62.6,62.1,62.45,295696.0,55.5934,55.9689,55.5219,55.8348,295696.0
2015-12-04 12:30:00,62.46,62.8,62.46,62.7,179047.0,55.8438,56.1477,55.8438,56.0583,179047.0
2015-12-04 13:00:00,62.71,62.77,62.62,62.63,191098.0,56.0673,56.1209,55.9868,55.9958,191098.0
2015-12-04 13:30:00,62.63,62.9,62.59,62.85,229017.0,55.9958,56.2371,55.96,56.1924,229017.0
2015-12-04 14:00:00,62.86,62.88,62.68,62.84,148586.0,56.2014,56.2193,56.0405,56.1835,148586.0
2015-12-04 14:30:00,62.84,62.98,62.83,62.98,162517.0,56.1835,56.3087,56.1746,56.3087,162517.0
2015-12-04 15:00:00,62.99,63.04,62.89,62.99,193827.0,56.3176,56.3623,56.2282,56.3176,193827.0
2015-12-04 15:30:00,62.99,63.03,62.83,62.95,513107.0,56.3176,56.3534,56.1746,56.2819,513107.0
2015-12-07 09:30:00,62.57,62.81,62.35,62.49,278529.0,55.9421,56.1567,55.7454,55.8706,278529.0
2015-12-07 10:00:00,62.48,62.51,62.35,62.43,136438.0,55.8616,55.8885,55.7454,55.8169,136438.0
2015-12-07 10:30:00,62.41,62.42,61.97,62.05,243788.0,55.7991,55.808,55.4057,55.4772,243788.0
2015-12-07 11:00:00,62.05,62.06,61.7,61.76,326666.0,55.4772,55.4861,55.1643,55.2179,326666.0
2015-12-07 11:30:00,61.77,62.3,61.76,62.28,192444.0,55.2268,55.7007,55.2179,55.6828,192444.0
2015-12-07 12:00:00,62.28,62.36,62.2,62.22,175393.0,55.6828,55.7544,55.6113,55.6292,175393.0
2015-12-07 12:30:00,62.23,62.24,61.96,62.0,191363.0,55.6381,55.6471,55.3967,55.4325,191363.0
2015-12-07 13:00:00,62.0,62.33,61.88,61.96,478262.0,55.4325,55.7275,55.3252,55.3967,478262.0
2015-12-07 13:30:00,61.97,61.97,61.72,61.86,250879.0,55.4057,55.4057,55.1821,55.3073,250879.0
2015-12-07 14:00:00,61.88,62.23,61.87,62.2,230045.0,55.3252,55.6381,55.3163,55.6113,230045.0
2015-12-07 14:30:00,62.21,62.3,61.74,61.78,286067.0,55.6202,55.7007,55.2,55.2358,286067.0
2015-12-07 15:00:00,61.78,61.88,61.62,61.81,365233.0,55.2358,55.3252,55.0927,55.2626,365233.0
2015-12-07 15:30:00,61.81,62.05,61.72,62.0,911540.0,55.2626,55.4772,55.1821,55.4325,911540.0
2015-12-08 09:30:00,61.35,61.75,61.31,61.62,247691.0,54.8513,55.209,54.8156,55.0927,247691.0
2015-12-08 10:00:00,61.62,61.81,61.57,61.73,251894.0,55.0927,55.2626,55.048,55.1911,251894.0
2015-12-08 10:30:00,61.71,62.25,61.68,62.17,168202.0,55.1732,55.656,55.1464,55.5845,168202.0
2015-12-08 11:00:00,62.18,62.62,62.14,62.29,155640.0,55.5934,55.9868,55.5577,55.6918,155640.0
2015-12-08 11:30:00,62.28,62.36,62.2,62.27,129745.0,55.6828,55.7544,55.6113,55.6739,129745.0
2015-12-08 12:00:00,62.26,62.28,62.05,62.16,126030.0,55.6649,55.6828,55.4772,55.5755,126030.0
2015-12-08 12:30:00,62.16,62.2,62.02,62.2,84634.0,55.5755,55.6113,55.4504,55.6113,84634.0
2015-12-08 13:00:00,62.2,62.26,61.95,62.03,73673.0,55.6113,55.6649,55.3878,55.4593,73673.0
2015-12-08 13:30:00,62.04,62.12,61.92,62.05,86125.0,55.4682,55.5398,55.361,55.4772,86125.0
2015-12-08 14:00:00,62.05,62.31,62.02,62.2,101475.0,55.4772,55.7096,55.4504,55.6113,101475.0
2015-12-08 14:30:00,62.19,62.27,62.05,62.24,162729.0,55.6024,55.6739,55.4772,55.6471,162729.0
2015-12-08 15:00:00,62.24,62.24,62.05,62.07,167804.0,55.6471,55.6471,55.4772,55.4951,167804.0
2015-12-08 15:30:00,62.08,62.25,61.99,62.01,521560.0,55.504,55.656,55.4235,55.4414,521560.0
2015-12-09 09:30:00,61.51,62.3,61.26,61.97,307860.0,54.9944,55.7007,54.7709,55.4057,307860.0
2015-12-09 10:00:00,61.97,62.08,61.79,61.95,234028.0,55.4057,55.504,55.2447,55.3878,234028.0
2015-12-09 10:30:00,61.95,62.2,61.81,61.88,153655.0,55.3878,55.6113,55.2626,55.3252,153655.0
2015-12-09 11:00:00,61.89,61.9,61.45,61.49,173615.0,55.3341,55.3431,54.9407,54.9765,173615.0
2015-12-09 11:30:00,61.5,61.56,60.97,61.06,180684.0,54.9854,55.0391,54.5116,54.5921,180684.0
2015-12-09 12:00:00,61.06,61.1,60.54,60.58,221237.0,54.5921,54.6278,54.1271,54.1629,221237.0
2015-12-09 12:30:00,60.56,60.56,60.1,60.12,215116.0,54.145,54.145,53.7337,53.7516,215116.0
2015-12-09 13:00:00,60.13,60.38,60.0,60.07,252733.0,53.7606,53.9841,53.6443,53.7069,252733.0
2015-12-09 13:30:00,60.09,60.3,59.96,60.21,208482.0,53.7248,53.9126,53.6086,53.8321,208482.0
2015-12-09 14:00:00,60.21,60.26,59.84,60.01,275708.0,53.8321,53.8768,53.5013,53.6533,275708.0
2015-12-09 14:30:00,60.0,60.22,59.98,60.13,302199.0,53.6443,53.841,53.6265,53.7606,302199.0
2015-12-09 15:00:00,60.13,60.42,60.12,60.36,364854.0,53.7606,54.0199,53.7516,53.9662,364854.0
2015-12-09 15:30:00,60.37,60.56,60.21,60.33,679983.0,53.9751,54.145,53.8321,53.9394,679983.0
2015-12-10 09:30:00,60.48,60.8,60.14,60.54,390627.0,54.0735,54.3596,53.7695,54.1271,390627.0
2015-12-10 10:00:00,60.53,60.62,60.12,60.41,351460.0,54.1182,54.1987,53.7516,54.0109,351460.0
2015-12-10 10:30:00,60.42,60.76,60.36,60.71,306685.0,54.0199,54.3238,53.9662,54.2791,306685.0
2015-12-10 11:00:00,60.71,60.89,60.69,60.7,234475.0,54.2791,54.4401,54.2613,54.2702,234475.0
2015-12-10 11:30:00,60.68,60.77,60.44,60.54,271543.0,54.2523,54.3328,54.0377,54.1271,271543.0
2015-12-10 12:00:00,60.54,60.63,60.4,60.56,127608.0,54.1271,54.2076,54.002,54.145,127608.0
2015-12-10 12:30:00,60.57,60.6,60.4,60.51,128334.0,54.154,54.1808,54.002,54.1003,128334.0
2015-12-10 13:00:00,60.52,60.57,60.44,60.52,125582.0,54.1093,54.154,54.0377,54.1093,125582.0
2015-12-10 13:30:00,60.52,60.7,60.5,60.5,188070.0,54.1093,54.2702,54.0914,54.0914,188070.0
2015-12-10 14:00:00,60.5,60.88,60.5,60.87,147729.0,54.0914,54.4311,54.0914,54.4222,147729.0
2015-12-10 14:30:00,60.88,60.92,60.65,60.7,124547.0,54.4311,54.4669,54.2255,54.2702,124547.0
2015-12-10 15:00:00,60.7,60.73,60.41,60.54,153422.0,54.2702,54.297,54.0109,54.1271,153422.0
2015-12-10 15:30:00,60.54,60.57,60.24,60.37,290290.0,54.1271,54.154,53.8589,53.9751,290290.0
2015-12-11 09:30:00,59.64,59.82,59.08,59.32,582666.0,53.3225,53.4834,52.8218,53.0364,582666.0
2015-12-11 10:00:00,59.32,59.53,59.11,59.19,324223.0,53.0364,53.2241,52.8486,52.9201,324223.0
2015-12-11 10:30:00,59.2,59.27,58.68,58.7,307154.0,52.9291,52.9917,52.4642,52.482,307154.0
2015-12-11 11:00:00,58.7,59.03,58.6,58.81,288753.0,52.482,52.7771,52.3926,52.5804,288753.0
2015-12-11 11:30:00,58.82,59.13,58.68,59.05,226150.0,52.5893,52.8665,52.4642,52.795,226150.0
2015-12-11 12:00:00,59.05,59.11,58.83,58.92,187824.0,52.795,52.8486,52.5983,52.6787,187824.0
2015-12-11 12:30:00,58.92,59.0,58.84,58.99,176994.0,52.6787,52.7503,52.6072,52.7413,176994.0
2015-12-11 13:00:00,59.0,59.01,58.81,58.81,265256.0,52.7503,52.7592,52.5804,52.5804,265256.0
2015-12-11 13:30:00,58.8,58.98,58.73,58.87,178914.0,52.5715,52.7324,52.5089,52.634,178914.0
2015-12-11 14:00:00,58.87,58.94,58.75,58.78,236882.0,52.634,52.6966,52.5267,52.5536,236882.0
2015-12-11 14:30:00,58.79,58.87,58.59,58.63,192160.0,52.5625,52.634,52.3837,52.4195,192160.0
2015-12-11 15:00:00,58.63,58.68,58.17,58.3,361528.0,52.4195,52.4642,52.0082,52.1244,361528.0
2015-12-11 15:30:00,58.28,58.48,58.14,58.29,1056744.0,52.1065,52.2854,51.9814,52.1155,1056744.0
2015-12-14 09:30:00,58.89,59.32,58.75,58.96,940608.0,52.6519,53.0364,52.5267,52.7145,940608.0
2015-12-14 10:00:00,58.96,59.48,58.67,59.1,653167.0,52.7145,53.1794,52.4552,52.8397,653167.0
2015-12-14 10:30:00,59.1,59.46,59.05,59.31,353286.0,52.8397,53.1615,52.795,53.0274,353286.0
2015-12-14 11:00:00,59.31,59.33,59.0,59.11,256744.0,53.0274,53.0453,52.7503,52.8486,256744.0
2015-12-14 11:30:00,59.11,59.4,58.96,59.38,334729.0,52.8486,53.1079,52.7145,53.09,334729.0
2015-12-14 12:00:00,59.4,59.69,59.24,59.6,363251.0,53.1079,53.3672,52.9648,53.2867,363251.0
2015-12-14 12:30:00,59.59,59.67,59.27,59.63,316928.0,53.2778,53.3493,52.9917,53.3135,316928.0
2015-12-14 13:00:00,59.62,59.7,59.29,59.39,214907.0,53.3046,53.3761,53.0095,53.099,214907.0
2015-12-14 13:30:00,59.38,59.54,59.2,59.34,199523.0,53.09,53.2331,52.9291,53.0543,199523.0
2015-12-14 14:00:00,59.34,59.35,59.15,59.26,240117.0,53.0543,53.0632,52.8844,52.9827,240117.0
2015-12-14 14:30:00,59.25,59.66,59.18,59.61,457408.0,52.9738,53.3404,52.9112,53.2957,457408.0
2015-12-14 15:00:00,59.61,59.61,59.23,59.4,241517.0,53.2957,53.2957,52.9559,53.1079,241517.0
2015-12-14 15:30:00,59.39,59.77,59.2,59.75,738409.0,53.099,53.4387,52.9291,53.4208,738409.0
2015-12-15 09:30:00,60.01,61.02,60.0,60.92,588565.0,53.6533,54.5563,53.6443,54.4669,588565.0
2015-12-15 10:00:00,60.91,61.02,60.38,60.41,402522.0,54.4579,54.5563,53.9841,54.0109,402522.0
2015-12-15 10:30:00,60.41,60.51,60.18,60.48,351337.0,54.0109,54.1003,53.8053,54.0735,351337.0
2015-12-15 11:00:00,60.48,60.69,60.43,60.65,405190.0,54.0735,54.2613,54.0288,54.2255,405190.0
2015-12-15 11:30:00,60.66,60.69,60.39,60.48,418413.0,54.2344,54.2613,53.993,54.0735,418413.0
2015-12-15 12:00:00,60.48,60.89,60.46,60.85,234750.0,54.0735,54.4401,54.0556,54.4043,234750.0
2015-12-15 12:30:00,60.84,61.05,60.84,61.03,202832.0,54.3954,54.5831,54.3954,54.5652,202832.0
2015-12-15 13:00:00,61.04,61.05,60.74,60.76,266968.0,54.5742,54.5831,54.306,54.3238,266968.0
2015-12-15 13:30:00,60.77,60.89,60.74,60.82,252766.0,54.3328,54.4401,54.306,54.3775,252766.0
2015-12-15 14:00:00,60.81,60.91,60.71,60.72,176241.0,54.3685,54.4579,54.2791,54.2881,176241.0
2015-12-15 14:30:00,60.72,60.83,60.7,60.71,204306.0,54.2881,54.3864,54.2702,54.2791,204306.0
2015-12-15 15:00:00,60.72,60.72,60.55,60.63,259306.0,54.2881,54.2881,54.1361,54.2076,259306.0
2015-12-15 15:30:00,60.62,60.63,60.44,60.51,689997.0,54.1987,54.2076,54.0377,54.1003,689997.0
2015-12-16 09:30:00,60.9,62.25,60.8,61.8,618279.0,54.449,55.656,54.3596,55.2537,618279.0
2015-12-16 10:00:00,61.79,61.88,61.42,61.46,241487.0,55.2447,55.3252,54.9139,54.9497,241487.0
2015-12-16 10:30:00,61.46,61.74,61.36,61.63,386766.0,54.9497,55.2,54.8603,55.1017,386766.0
2015-12-16 11:00:00,61.63,61.69,61.5,61.58,221129.0,55.1017,55.1553,54.9854,55.057,221129.0
2015-12-16 11:30:00,61.57,61.89,61.51,61.86,241743.0,55.048,55.3341,54.9944,55.3073,241743.0
2015-12-16 12:00:00,61.86,62.01,61.79,61.99,227700.0,55.3073,55.4414,55.2447,55.4235,227700.0
2015-12-16 12:30:00,61.98,62.03,61.87,61.98,350274.0,55.4146,55.4593,55.3163,55.4146,350274.0
2015-12-16 13:00:00,61.98,61.99,61.86,61.95,337727.0,55.4146,55.4235,55.3073,55.3878,337727.0
2015-12-16 13:30:00,61.96,62.5,61.94,62.13,518800.0,55.3967,55.8795,55.3788,55.5487,518800.0
2015-12-16 14:00:00,62.11,62.5,61.81,61.99,536495.0,55.5308,55.8795,55.2626,55.4235,536495.0
2015-12-16 14:30:00,61.98,62.34,61.83,62.32,327381.0,55.4146,55.7365,55.2805,55.7186,327381.0
2015-12-16 15:00:00,62.32,62.37,62.02,62.37,359775.0,55.7186,55.7633,55.4504,55.7633,359775.0
2015-12-16 15:30:00,62.38,62.52,62.26,62.41,866259.0,55.7722,55.8974,55.6649,55.7991,866259.0
2015-12-17 09:30:00,62.24,62.32,60.95,61.22,661001.0,55.6471,55.7186,54.4937,54.7351,661001.0
2015-12-17 10:00:00,61.22,61.26,60.94,61.17,310756.0,54.7351,54.7709,54.4848,54.6904,310756.0
2015-12-17 10:30:00,61.19,61.28,60.76,60.79,273990.0,54.7083,54.7888,54.3238,54.3507,273990.0
2015-12-17 11:00:00,60.78,60.81,60.18,60.2,348949.0,54.3417,54.3685,53.8053,53.8232,348949.0
2015-12-17 11:30:00,60.19,60.63,60.14,60.4,256786.0,53.8142,54.2076,53.7695,54.002,256786.0
2015-12-17 12:00:00,60.41,60.59,60.2,60.38,159041.0,54.0109,54.1718,53.8232,53.9841,159041.0
2015-12-17 12:30:00,60.39,60.5,60.16,60.41,152780.0,53.993,54.0914,53.7874,54.0109,152780.0
2015-12-17 13:00:00,60.4,60.65,60.31,60.58,207849.0,54.002,54.2255,53.9215,54.1629,207849.0
2015-12-17 13:30:00,60.58,60.93,60.55,60.87,219379.0,54.1629,54.4758,54.1361,54.4222,219379.0
2015-12-17 14:00:00,60.87,60.92,60.62,60.68,227314.0,54.4222,54.4669,54.1987,54.2523,227314.0
2015-12-17 14:30:00,60.68,60.77,60.54,60.74,246211.0,54.2523,54.3328,54.1271,54.306,246211.0
2015-12-17 15:00:00,60.75,60.87,60.6,60.8,306561.0,54.3149,54.4222,54.1808,54.3596,306561.0
2015-12-17 15:30:00,60.8,61.0,60.39,60.43,685199.0,54.3596,54.5384,53.993,54.0288,685199.0
2015-12-18 09:30:00,58.76,60.42,58.76,60.1,1011223.0,52.5357,54.0199,52.5357,53.7337,1011223.0
2015-12-18 10:00:00,60.1,60.15,59.55,59.6,223680.0,53.7337,53.7785,53.242,53.2867,223680.0
2015-12-18 10:30:00,59.58,59.65,59.08,59.46,316641.0,53.2688,53.3314,52.8218,53.1615,316641.0
2015-12-18 11:00:00,59.46,59.63,59.42,59.43,176918.0,53.1615,53.3135,53.1258,53.1347,176918.0
2015-12-18 11:30:00,59.44,59.44,59.14,59.2,132119.0,53.1437,53.1437,52.8754,52.9291,132119.0
2015-12-18 12:00:00,59.21,59.37,59.15,59.24,146226.0,52.938,53.0811,52.8844,52.9648,146226.0
2015-12-18 12:30:00,59.25,59.25,59.0,59.08,86531.0,52.9738,52.9738,52.7503,52.8218,86531.0
2015-12-18 13:00:00,59.07,59.28,59.02,59.15,111244.0,52.8129,53.0006,52.7681,52.8844,111244.0
2015-12-18 13:30:00,59.15,59.4,59.09,59.36,102379.0,52.8844,53.1079,52.8307,53.0721,102379.0
2015-12-18 14:00:00,59.35,59.59,59.34,59.5,154868.0,53.0632,53.2778,53.0543,53.1973,154868.0
2015-12-18 14:30:00,59.5,59.52,59.16,59.24,148505.0,53.1973,53.2152,52.8933,52.9648,148505.0
2015-12-18 15:00:00,59.24,59.34,58.97,59.11,165791.0,52.9648,53.0543,52.7234,52.8486,165791.0
2015-12-18 15:30:00,59.11,59.27,58.75,58.82,801739.0,52.8486,52.9917,52.5267,52.5893,801739.0
2015-12-21 09:30:00,59.51,59.92,59.45,59.6,447207.0,53.2062,53.5728,53.1526,53.2867,447207.0
2015-12-21 10:00:00,59.61,59.81,59.6,59.71,241635.0,53.2957,53.4745,53.2867,53.3851,241635.0
2015-12-21 10:30:00,59.7,59.83,59.54,59.62,247253.0,53.3761,53.4923,53.2331,53.3046,247253.0
2015-12-21 11:00:00,59.61,59.61,59.37,59.48,123170.0,53.2957,53.2957,53.0811,53.1794,123170.0
2015-12-21 11:30:00,59.48,59.49,59.15,59.3,138764.0,53.1794,53.1884,52.8844,53.0185,138764.0
2015-12-21 12:00:00,59.3,59.34,59.12,59.16,120167.0,53.0185,53.0543,52.8576,52.8933,120167.0
2015-12-21 12:30:00,59.15,59.51,59.13,59.49,160176.0,52.8844,53.2062,52.8665,53.1884,160176.0
2015-12-21 13:00:00,59.48,59.54,59.35,59.43,70059.0,53.1794,53.2331,53.0632,53.1347,70059.0
2015-12-21 13:30:00,59.43,59.54,59.36,59.37,105491.0,53.1347,53.2331,53.0721,53.0811,105491.0
2015-12-21 14:00:00,59.38,59.46,59.19,59.3,171088.0,53.09,53.1615,52.9201,53.0185,171088.0
2015-12-21 14:30:00,59.29,59.47,59.25,59.46,234385.0,53.0095,53.1705,52.9738,53.1615,234385.0
2015-12-21 15:00:00,59.45,59.52,59.29,59.48,245675.0,53.1526,53.2152,53.0095,53.1794,245675.0
2015-12-21 15:30:00,59.48,59.76,59.42,59.75,521694.0,53.1794,53.4298,53.1258,53.4208,521694.0
2015-12-22 09:30:00,59.78,60.24,59.43,59.59,191286.0,53.4476,53.8589,53.1347,53.2778,191286.0
2015-12-22 10:00:00,59.64,59.74,59.44,59.58,127254.0,53.3225,53.4119,53.1437,53.2688,127254.0
2015-12-22 10:30:00,59.58,59.63,59.41,59.52,189462.0,53.2688,53.3135,53.1168,53.2152,189462.0
2015-12-22 11:00:00,59.53,59.76,59.48,59.69,145363.0,53.2241,53.4298,53.1794,53.3672,145363.0
2015-12-22 11:30:00,59.69,59.91,59.65,59.76,112997.0,53.3672,53.5639,53.3314,53.4298,112997.0
2015-12-22 12:00:00,59.77,59.84,59.63,59.72,156881.0,53.4387,53.5013,53.3135,53.394,156881.0
2015-12-22 12:30:00,59.73,59.91,59.7,59.88,97795.0,53.4029,53.5639,53.3761,53.5371,97795.0
2015-12-22 13:00:00,59.89,59.95,59.78,59.84,75052.0,53.546,53.5996,53.4476,53.5013,75052.0
2015-12-22 13:30:00,59.83,59.9,59.74,59.88,99138.0,53.4923,53.5549,53.4119,53.5371,99138.0
2015-12-22 14:00:00,59.88,59.94,59.84,59.85,104442.0,53.5371,53.5907,53.5013,53.5102,104442.0
2015-12-22 14:30:00,59.84,60.02,59.82,60.01,154333.0,53.5013,53.6622,53.4834,53.6533,154333.0
2015-12-22 15:00:00,60.02,60.2,60.01,60.08,190427.0,53.6622,53.8232,53.6533,53.7159,190427.0
2015-12-22 15:30:00,60.09,60.16,59.92,60.1,261415.0,53.7248,53.7874,53.5728,53.7337,261415.0
2015-12-23 09:30:00,60.52,60.59,60.3,60.49,206116.0,54.1093,54.1718,53.9126,54.0824,206116.0
2015-12-23 10:00:00,60.5,60.58,60.23,60.26,114758.0,54.0914,54.1629,53.85,53.8768,114758.0
2015-12-23 10:30:00,60.27,60.52,60.26,60.43,160231.0,53.8857,54.1093,53.8768,54.0288,160231.0
2015-12-23 11:00:00,60.44,60.54,60.29,60.38,90199.0,54.0377,54.1271,53.9036,53.9841,90199.0
2015-12-23 11:30:00,60.39,60.43,60.29,60.33,73197.0,53.993,54.0288,53.9036,53.9394,73197.0
2015-12-23 12:00:00,60.32,60.52,60.29,60.47,101283.0,53.9304,54.1093,53.9036,54.0646,101283.0
2015-12-23 12:30:00,60.47,60.49,60.25,60.25,67573.0,54.0646,54.0824,53.8679,53.8679,67573.0
2015-12-23 13:00:00,60.26,60.31,60.14,60.14,73434.0,53.8768,53.9215,53.7695,53.7695,73434.0
2015-12-23 13:30:00,60.14,60.24,60.1,60.19,151267.0,53.7695,53.8589,53.7337,53.8142,151267.0
2015-12-23 14:00:00,60.19,60.53,60.19,60.46,153503.0,53.8142,54.1182,53.8142,54.0556,153503.0
2015-12-23 14:30:00,60.48,60.55,60.34,60.39,153098.0,54.0735,54.1361,53.9483,53.993,153098.0
2015-12-23 15:00:00,60.4,60.43,60.28,60.31,119283.0,54.002,54.0288,53.8947,53.9215,119283.0
2015-12-23 15:30:00,60.31,60.44,60.24,60.4,322790.0,53.9215,54.0377,53.8589,54.002,322790.0
2015-12-24 09:30:00,60.44,60.94,60.38,60.74,458438.0,54.0377,54.4848,53.9841,54.306,458438.0
2015-12-24 10:00:00,60.73,60.94,60.55,60.78,305014.0,54.297,54.4848,54.1361,54.3417,305014.0
2015-12-24 10:30:00,60.78,60.83,60.63,60.66,273906.0,54.3417,54.3864,54.2076,54.2344,273906.0
2015-12-24 11:00:00,60.66,60.71,60.57,60.66,176800.0,54.2344,54.2791,54.154,54.2344,176800.0
2015-12-24 11:30:00,60.67,60.84,60.55,60.78,179928.0,54.2434,54.3954,54.1361,54.3417,179928.0
2015-12-24 12:00:00,60.77,60.93,60.69,60.92,210204.0,54.3328,54.4758,54.2613,54.4669,210204.0
2015-12-24 12:30:00,60.91,61.0,60.71,60.73,336926.0,54.4579,54.5384,54.2791,54.297,336926.0
2015-12-28 09:30:00,60.48,60.71,60.29,60.53,171163.0,54.0735,54.2791,53.9036,54.1182,171163.0
2015-12-28 10:00:00,60.52,60.55,60.18,60.18,115841.0,54.1093,54.1361,53.8053,53.8053,115841.0
2015-12-28 10:30:00,60.17,60.21,59.86,59.89,135143.0,53.7963,53.8321,53.5192,53.546,135143.0
2015-12-28 11:00:00,59.89,60.14,59.85,60.12,125460.0,53.546,53.7695,53.5102,53.7516,125460.0
2015-12-28 11:30:00,60.13,60.25,60.03,60.18,79482.0,53.7606,53.8679,53.6712,53.8053,79482.0
2015-12-28 12:00:00,60.15,60.34,60.14,60.31,98824.0,53.7785,53.9483,53.7695,53.9215,98824.0
2015-12-28 12:30:00,60.31,60.36,60.19,60.26,81192.0,53.9215,53.9662,53.8142,53.8768,81192.0
2015-12-28 13:00:00,60.26,60.51,60.26,60.42,83318.0,53.8768,54.1003,53.8768,54.0199,83318.0
2015-12-28 13:30:00,60.43,60.64,60.2,60.2,97490.0,54.0288,54.2165,53.8232,53.8232,97490.0
2015-12-28 14:00:00,60.18,60.33,60.18,60.32,60838.0,53.8053,53.9394,53.8053,53.9304,60838.0
2015-12-28 14:30:00,60.32,60.45,60.29,60.42,83603.0,53.9304,54.0467,53.9036,54.0199,83603.0
2015-12-28 15:00:00,60.43,60.47,60.32,60.42,106994.0,54.0288,54.0646,53.9304,54.0199,106994.0
2015-12-28 15:30:00,60.43,60.51,60.37,60.51,217754.0,54.0288,54.1003,53.9751,54.1003,217754.0
2015-12-29 09:30:00,60.41,61.56,60.41,61.53,247636.0,54.0109,55.0391,54.0109,55.0123,247636.0
2015-12-29 10:00:00,61.53,61.65,61.46,61.56,128144.0,55.0123,55.1196,54.9497,55.0391,128144.0
2015-12-29 10:30:00,61.56,61.6,61.32,61.35,89395.0,55.0391,55.0749,54.8245,54.8513,89395.0
2015-12-29 11:00:00,61.34,61.52,61.33,61.38,78376.0,54.8424,55.0033,54.8335,54.8782,78376.0
2015-12-29 11:30:00,61.38,61.42,61.11,61.17,63680.0,54.8782,54.9139,54.6368,54.6904,63680.0
2015-12-29 12:00:00,61.16,61.32,61.14,61.3,70329.0,54.6815,54.8245,54.6636,54.8066,70329.0
2015-12-29 12:30:00,61.3,61.3,61.12,61.24,99713.0,54.8066,54.8066,54.6457,54.753,99713.0
2015-12-29 13:00:00,61.23,61.44,61.2,61.4,102251.0,54.744,54.9318,54.7172,54.896,102251.0
2015-12-29 13:30:00,61.39,61.58,61.36,61.56,99013.0,54.8871,55.057,54.8603,55.0391,99013.0
2015-12-29 14:00:00,61.56,61.59,61.42,61.51,89031.0,55.0391,55.0659,54.9139,54.9944,89031.0
2015-12-29 14:30:00,61.51,61.52,61.39,61.47,135843.0,54.9944,55.0033,54.8871,54.9586,135843.0
2015-12-29 15:00:00,61.48,61.55,61.45,61.5,98606.0,54.9676,55.0302,54.9407,54.9854,98606.0
2015-12-29 15:30:00,61.5,61.53,61.32,61.4,325529.0,54.9854,55.0123,54.8245,54.896,325529.0
2015-12-30 09:30:00,61.25,61.5,61.07,61.28,149461.0,54.7619,54.9854,54.601,54.7888,149461.0
2015-12-30 10:00:00,61.27,61.56,61.26,61.37,75583.0,54.7798,55.0391,54.7709,54.8692,75583.0
2015-12-30 10:30:00,61.36,61.71,61.33,61.68,100698.0,54.8603,55.1732,54.8335,55.1464,100698.0
2015-12-30 11:00:00,61.69,61.72,61.45,61.56,83758.0,55.1553,55.1821,54.9407,55.0391,83758.0
2015-12-30 11:30:00,61.57,61.57,61.35,61.39,50960.0,55.048,55.048,54.8513,54.8871,50960.0
2015-12-30 12:00:00,61.39,61.41,61.28,61.29,60908.0,54.8871,54.905,54.7888,54.7977,60908.0
2015-12-30 12:30:00,61.28,61.35,61.26,61.35,37257.0,54.7888,54.8513,54.7709,54.8513,37257.0
2015-12-30 13:00:00,61.35,61.39,61.22,61.28,47575.0,54.8513,54.8871,54.7351,54.7888,47575.0
2015-12-30 13:30:00,61.27,61.41,61.27,61.36,99539.0,54.7798,54.905,54.7798,54.8603,99539.0
2015-12-30 14:00:00,61.36,61.37,61.26,61.27,59580.0,54.8603,54.8692,54.7709,54.7798,59580.0
2015-12-30 14:30:00,61.28,61.3,61.2,61.23,67759.0,54.7888,54.8066,54.7172,54.744,67759.0
2015-12-30 15:00:00,61.23,61.36,61.22,61.29,72714.0,54.744,54.8603,54.7351,54.7977,72714.0
2015-12-30 15:30:00,61.28,61.28,60.95,61.0,218032.0,54.7888,54.7888,54.4937,54.5384,218032.0
2015-12-31 09:30:00,60.6,60.89,60.24,60.38,210156.0,54.1808,54.4401,53.8589,53.9841,210156.0
2015-12-31 10:00:00,60.39,60.42,60.17,60.18,102169.0,53.993,54.0199,53.7963,53.8053,102169.0
2015-12-31 10:30:00,60.2,60.39,60.1,60.38,73097.0,53.8232,53.993,53.7337,53.9841,73097.0
2015-12-31 11:00:00,60.38,60.59,60.36,60.56,149771.0,53.9841,54.1718,53.9662,54.145,149771.0
2015-12-31 11:30:00,60.56,60.78,60.49,60.77,97532.0,54.145,54.3417,54.0824,54.3328,97532.0
2015-12-31 12:00:00,60.77,60.94,60.73,60.93,78548.0,54.3328,54.4848,54.297,54.4758,78548.0
2015-12-31 12:30:00,60.92,61.03,60.8,60.8,127259.0,54.4669,54.5652,54.3596,54.3596,127259.0
2015-12-31 13:00:00,60.79,60.79,60.52,60.61,65282.0,54.3507,54.3507,54.1093,54.1897,65282.0
2015-12-31 13:30:00,60.6,60.78,60.57,60.73,46098.0,54.1808,54.3417,54.154,54.297,46098.0
2015-12-31 14:00:00,60.74,60.74,60.36,60.42,97789.0,54.306,54.306,53.9662,54.0199,97789.0
2015-12-31 14:30:00,60.42,60.42,60.24,60.32,148627.0,54.0199,54.0199,53.8589,53.9304,148627.0
2015-12-31 15:00:00,60.33,60.33,60.18,60.21,116791.0,53.9394,53.9394,53.8053,53.8321,116791.0
2015-12-31 15:30:00,60.21,60.31,60.0,60.0,337998.0,53.8321,53.9215,53.6443,53.6443,337998.0
2016-01-04 09:30:00,58.79,58.81,57.8,58.48,428969.0,52.5625,52.5804,51.6774,52.2854,428969.0
2016-01-04 10:00:00,58.49,58.49,58.11,58.22,201744.0,52.2943,52.2943,51.9545,52.0529,201744.0
2016-01-04 10:30:00,58.2,58.37,58.08,58.08,183024.0,52.035,52.187,51.9277,51.9277,183024.0
2016-01-04 11:00:00,58.09,58.09,57.75,57.91,197973.0,51.9367,51.9367,51.6327,51.7757,197973.0
2016-01-04 11:30:00,57.9,58.23,57.84,58.13,314332.0,51.7668,52.0618,51.7131,51.9724,314332.0
2016-01-04 12:00:00,58.1,58.2,58.04,58.14,175598.0,51.9456,52.035,51.892,51.9814,175598.0
2016-01-04 12:30:00,58.12,58.23,58.03,58.13,199527.0,51.9635,52.0618,51.883,51.9724,199527.0
2016-01-04 13:00:00,58.14,58.24,58.06,58.07,368565.0,51.9814,52.0708,51.9098,51.9188,368565.0
2016-01-04 13:30:00,58.07,58.13,57.96,58.01,347304.0,51.9188,51.9724,51.8204,51.8651,347304.0
2016-01-04 14:00:00,58.01,58.03,57.8,57.91,249419.0,51.8651,51.883,51.6774,51.7757,249419.0
2016-01-04 14:30:00,57.91,57.95,57.63,57.72,290985.0,51.7757,51.8115,51.5254,51.6059,290985.0
2016-01-04 15:00:00,57.73,57.74,57.47,57.54,313611.0,51.6148,51.6237,51.3823,51.4449,313611.0
2016-01-04 15:30:00,57.54,58.14,57.54,58.13,840239.0,51.4449,51.9814,51.4449,51.9724,840239.0
2016-01-05 09:30:00,58.45,58.59,58.23,58.4,364665.0,52.2585,52.3837,52.0618,52.2138,364665.0
2016-01-05 10:00:00,58.41,58.58,58.2,58.24,254744.0,52.2228,52.3748,52.035,52.0708,254744.0
2016-01-05 10:30:00,58.23,58.68,58.22,58.54,219560.0,52.0618,52.4642,52.0529,52.339,219560.0
2016-01-05 11:00:00,58.53,58.59,58.25,58.26,122155.0,52.3301,52.3837,52.0797,52.0887,122155.0
2016-01-05 11:30:00,58.25,58.43,58.25,58.35,98353.0,52.0797,52.2406,52.0797,52.1691,98353.0
2016-01-05 12:00:00,58.35,58.35,57.97,58.11,199858.0,52.1691,52.1691,51.8294,51.9545,199858.0
2016-01-05 12:30:00,58.11,58.2,58.04,58.19,108124.0,51.9545,52.035,51.892,52.0261,108124.0
2016-01-05 13:00:00,58.19,58.36,58.08,58.18,96456.0,52.0261,52.1781,51.9277,52.0171,96456.0
2016-01-05 13:30:00,58.18,58.57,58.15,58.44,138863.0,52.0171,52.3658,51.9903,52.2496,138863.0
2016-01-05 14:00:00,58.43,58.65,58.35,58.57,135649.0,52.2406,52.4373,52.1691,52.3658,135649.0
2016-01-05 14:30:00,58.56,58.59,58.43,58.45,153308.0,52.3569,52.3837,52.2406,52.2585,153308.0
2016-01-05 15:00:00,58.45,58.45,58.08,58.13,440446.0,52.2585,52.2585,51.9277,51.9724,440446.0
2016-01-05 15:30:00,58.14,58.27,58.08,58.12,834556.0,51.9814,52.0976,51.9277,51.9635,834556.0
2016-01-06 09:30:00,57.0,57.53,56.6,57.43,448612.0,50.9621,51.436,50.6045,51.3466,448612.0
2016-01-06 10:00:00,57.41,57.68,57.11,57.65,345768.0,51.3287,51.5701,51.0605,51.5433,345768.0
2016-01-06 10:30:00,57.62,57.62,57.41,57.59,190519.0,51.5164,51.5164,51.3287,51.4896,190519.0
2016-01-06 11:00:00,57.59,57.83,57.56,57.71,300958.0,51.4896,51.7042,51.4628,51.5969,300958.0
2016-01-06 11:30:00,57.72,57.89,57.67,57.8,250254.0,51.6059,51.7578,51.5612,51.6774,250254.0
2016-01-06 12:00:00,57.79,57.8,57.54,57.63,145367.0,51.6684,51.6774,51.4449,51.5254,145367.0
2016-01-06 12:30:00,57.62,57.75,57.5,57.51,128874.0,51.5164,51.6327,51.4092,51.4181,128874.0
2016-01-06 13:00:00,57.51,57.56,57.25,57.34,128392.0,51.4181,51.4628,51.1856,51.2661,128392.0
2016-01-06 13:30:00,57.35,57.45,57.17,57.17,137003.0,51.275,51.3645,51.1141,51.1141,137003.0
2016-01-06 14:00:00,57.17,57.4,57.12,57.29,166948.0,51.1141,51.3198,51.0694,51.2214,166948.0
2016-01-06 14:30:00,57.28,57.31,56.81,56.86,341096.0,51.2125,51.2393,50.7922,50.837,341096.0
2016-01-06 15:00:00,56.86,57.22,56.83,57.13,330076.0,50.837,51.1588,50.8101,51.0784,330076.0
2016-01-06 15:30:00,57.13,57.19,56.94,57.13,1048899.0,51.0784,51.132,50.9085,51.0784,1048899.0
2016-01-07 09:30:00,56.03,56.87,55.53,56.75,766648.0,50.0949,50.8459,49.6478,50.7386,766648.0
2016-01-07 10:00:00,56.75,56.77,56.45,56.68,462484.0,50.7386,50.7565,50.4704,50.676,462484.0
2016-01-07 10:30:00,56.68,57.86,56.68,57.86,534670.0,50.676,51.731,50.676,51.731,534670.0
2016-01-07 11:00:00,57.85,57.95,57.41,57.62,400789.0,51.7221,51.8115,51.3287,51.5164,400789.0
2016-01-07 11:30:00,57.63,57.75,57.4,57.55,214077.0,51.5254,51.6327,51.3198,51.4539,214077.0
2016-01-07 12:00:00,57.54,57.79,57.49,57.65,214121.0,51.4449,51.6684,51.4002,51.5433,214121.0
2016-01-07 12:30:00,57.64,57.69,57.36,57.36,195866.0,51.5343,51.579,51.284,51.284,195866.0
2016-01-07 13:00:00,57.36,57.37,56.63,56.83,226276.0,51.284,51.2929,50.6313,50.8101,226276.0
2016-01-07 13:30:00,56.81,56.89,56.54,56.76,146603.0,50.7922,50.8638,50.5508,50.7475,146603.0
2016-01-07 14:00:00,56.74,56.84,56.6,56.64,158303.0,50.7297,50.8191,50.6045,50.6403,158303.0
2016-01-07 14:30:00,56.62,57.17,56.54,56.94,289035.0,50.6224,51.1141,50.5508,50.9085,289035.0
2016-01-07 15:00:00,56.93,57.02,56.63,56.63,247861.0,50.8995,50.98,50.6313,50.6313,247861.0
2016-01-07 15:30:00,56.62,57.07,56.62,56.64,689175.0,50.6224,51.0247,50.6224,50.6403,689175.0
2016-01-08 09:30:00,56.91,56.91,56.34,56.6,505063.0,50.8817,50.8817,50.372,50.6045,505063.0
2016-01-08 10:00:00,56.58,56.65,56.45,56.55,532457.0,50.5866,50.6492,50.4704,50.5598,532457.0
2016-01-08 10:30:00,56.56,56.68,56.43,56.52,295901.0,50.5687,50.676,50.4525,50.533,295901.0
2016-01-08 11:00:00,56.54,56.63,56.17,56.24,233418.0,50.5508,50.6313,50.22,50.2826,233418.0
2016-01-08 11:30:00,56.24,56.33,55.98,56.28,278496.0,50.2826,50.3631,50.0502,50.3184,278496.0
2016-01-08 12:00:00,56.27,56.52,56.19,56.47,356705.0,50.3095,50.533,50.2379,50.4883,356705.0
2016-01-08 12:30:00,56.47,56.5,56.32,56.38,133722.0,50.4883,50.5151,50.3542,50.4078,133722.0
2016-01-08 13:00:00,56.37,56.45,56.08,56.17,134614.0,50.3989,50.4704,50.1396,50.22,134614.0
2016-01-08 13:30:00,56.15,56.35,56.1,56.17,106327.0,50.2022,50.381,50.1575,50.22,106327.0
2016-01-08 14:00:00,56.18,56.35,56.03,56.08,204466.0,50.229,50.381,50.0949,50.1396,204466.0
2016-01-08 14:30:00,56.07,56.32,56.04,56.09,157832.0,50.1306,50.3542,50.1038,50.1485,157832.0
2016-01-08 15:00:00,56.1,56.26,56.02,56.05,206131.0,50.1575,50.3005,50.0859,50.1128,206131.0
2016-01-08 15:30:00,56.04,56.05,55.7,55.76,1003737.0,50.1038,50.1128,49.7998,49.8535,1003737.0
2016-01-11 09:30:00,56.08,56.52,55.85,56.0,205794.0,50.1396,50.533,49.9339,50.0681,205794.0
2016-01-11 10:00:00,55.97,56.06,55.84,55.99,219305.0,50.0412,50.1217,49.925,50.0591,219305.0
2016-01-11 10:30:00,56.0,56.12,55.74,55.8,204150.0,50.0681,50.1753,49.8356,49.8892,204150.0
2016-01-11 11:00:00,55.77,55.94,55.66,55.83,215187.0,49.8624,50.0144,49.7641,49.9161,215187.0
2016-01-11 11:30:00,55.82,56.02,55.66,55.9,253253.0,49.9071,50.0859,49.7641,49.9786,253253.0
2016-01-11 12:00:00,55.91,55.93,55.74,55.78,236334.0,49.9876,50.0055,49.8356,49.8714,236334.0
2016-01-11 12:30:00,55.77,55.95,55.77,55.89,193469.0,49.8624,50.0233,49.8624,49.9697,193469.0
2016-01-11 13:00:00,55.88,55.93,55.72,55.74,264823.0,49.9608,50.0055,49.8177,49.8356,264823.0
2016-01-11 13:30:00,55.73,55.83,55.61,55.68,208331.0,49.8267,49.9161,49.7194,49.7819,208331.0
2016-01-11 14:00:00,55.68,55.93,55.58,55.88,206093.0,49.7819,50.0055,49.6925,49.9608,206093.0
2016-01-11 14:30:00,55.88,56.01,55.84,56.0,208946.0,49.9608,50.077,49.925,50.0681,208946.0
2016-01-11 15:00:00,55.99,56.22,55.75,56.19,342809.0,50.0591,50.2647,49.8445,50.2379,342809.0
2016-01-11 15:30:00,56.2,56.45,56.09,56.11,857832.0,50.2469,50.4704,50.1485,50.1664,857832.0
2016-01-12 09:30:00,57.5,59.15,57.45,58.18,1432143.0,51.4092,52.8844,51.3645,52.0171,1432143.0
2016-01-12 10:00:00,58.17,58.34,57.99,58.28,895777.0,52.0082,52.1602,51.8473,52.1065,895777.0
2016-01-12 10:30:00,58.28,58.67,58.24,58.62,507454.0,52.1065,52.4552,52.0708,52.4105,507454.0
2016-01-12 11:00:00,58.62,58.74,58.48,58.71,418595.0,52.4105,52.5178,52.2854,52.491,418595.0
2016-01-12 11:30:00,58.71,59.12,58.48,59.05,495068.0,52.491,52.8576,52.2854,52.795,495068.0
2016-01-12 12:00:00,59.06,59.38,58.97,59.29,499941.0,52.8039,53.09,52.7234,53.0095,499941.0
2016-01-12 12:30:00,59.29,59.37,58.87,58.99,351219.0,53.0095,53.0811,52.634,52.7413,351219.0
2016-01-12 13:00:00,58.98,59.25,58.86,59.07,330297.0,52.7324,52.9738,52.6251,52.8129,330297.0
2016-01-12 13:30:00,59.05,59.22,58.9,59.01,225027.0,52.795,52.947,52.6609,52.7592,225027.0
2016-01-12 14:00:00,59.0,59.08,58.79,59.0,283587.0,52.7503,52.8218,52.5625,52.7503,283587.0
2016-01-12 14:30:00,59.0,59.44,58.98,59.36,322263.0,52.7503,53.1437,52.7324,53.0721,322263.0
2016-01-12 15:00:00,59.37,59.7,59.14,59.47,452249.0,53.0811,53.3761,52.8754,53.1705,452249.0
2016-01-12 15:30:00,59.46,59.92,59.41,59.66,1208588.0,53.1615,53.5728,53.1168,53.3404,1208588.0
2016-01-13 09:30:00,59.74,59.82,59.29,59.34,479739.0,53.4119,53.4834,53.0095,53.0543,479739.0
2016-01-13 10:00:00,59.34,59.82,59.31,59.81,258958.0,53.0543,53.4834,53.0274,53.4745,258958.0
2016-01-13 10:30:00,59.8,59.93,59.66,59.93,342731.0,53.4655,53.5818,53.3404,53.5818,342731.0
2016-01-13 11:00:00,59.93,59.95,59.57,59.79,333224.0,53.5818,53.5996,53.2599,53.4566,333224.0
2016-01-13 11:30:00,59.78,59.85,59.16,59.23,477241.0,53.4476,53.5102,52.8933,52.9559,477241.0
2016-01-13 12:00:00,59.23,59.39,58.97,59.13,233923.0,52.9559,53.099,52.7234,52.8665,233923.0
2016-01-13 12:30:00,59.13,59.18,58.77,58.83,325080.0,52.8665,52.9112,52.5446,52.5983,325080.0
2016-01-13 13:00:00,58.81,58.92,58.51,58.53,322084.0,52.5804,52.6787,52.3122,52.3301,322084.0
2016-01-13 13:30:00,58.52,58.58,58.01,58.04,340650.0,52.3211,52.3748,51.8651,51.892,340650.0
2016-01-13 14:00:00,58.05,58.14,57.9,58.06,687600.0,51.9009,51.9814,51.7668,51.9098,687600.0
2016-01-13 14:30:00,58.06,58.06,57.38,57.74,480881.0,51.9098,51.9098,51.3019,51.6237,480881.0
2016-01-13 15:00:00,57.75,58.05,57.55,57.93,346195.0,51.6327,51.9009,51.4539,51.7936,346195.0
2016-01-13 15:30:00,57.92,58.15,57.71,57.78,869236.0,51.7847,51.9903,51.5969,51.6595,869236.0
2016-01-14 09:30:00,58.17,58.59,58.0,58.29,644684.0,52.0082,52.3837,51.8562,52.1155,644684.0
2016-01-14 10:00:00,58.31,59.76,58.15,59.75,822173.0,52.1334,53.4298,51.9903,53.4208,822173.0
2016-01-14 10:30:00,59.75,60.57,59.69,60.0,785350.0,53.4208,54.154,53.3672,53.6443,785350.0
2016-01-14 11:00:00,59.98,60.05,59.45,59.7,536973.0,53.6265,53.689,53.1526,53.3761,536973.0
2016-01-14 11:30:00,59.72,60.19,59.65,60.15,237745.0,53.394,53.8142,53.3314,53.7785,237745.0
2016-01-14 12:00:00,60.16,60.33,60.04,60.22,264212.0,53.7874,53.9394,53.6801,53.841,264212.0
2016-01-14 12:30:00,60.23,60.84,60.17,60.6,457277.0,53.85,54.3954,53.7963,54.1808,457277.0
2016-01-14 13:00:00,60.6,61.09,60.6,60.98,610326.0,54.1808,54.6189,54.1808,54.5205,610326.0
2016-01-14 13:30:00,60.99,61.0,60.52,60.64,281684.0,54.5295,54.5384,54.1093,54.2165,281684.0
2016-01-14 14:00:00,60.64,60.68,60.25,60.49,340248.0,54.2165,54.2523,53.8679,54.0824,340248.0
2016-01-14 14:30:00,60.48,60.75,60.34,60.69,331370.0,54.0735,54.3149,53.9483,54.2613,331370.0
2016-01-14 15:00:00,60.7,60.7,60.54,60.55,454771.0,54.2702,54.2702,54.1271,54.1361,454771.0
2016-01-14 15:30:00,60.56,60.58,60.12,60.21,965683.0,54.145,54.1629,53.7516,53.8321,965683.0
2016-01-15 09:30:00,58.29,59.05,57.8,58.58,849936.0,52.1155,52.795,51.6774,52.3748,849936.0
2016-01-15 10:00:00,58.58,59.23,58.54,59.05,436802.0,52.3748,52.9559,52.339,52.795,436802.0
2016-01-15 10:30:00,59.03,59.33,58.6,58.65,255387.0,52.7771,53.0453,52.3926,52.4373,255387.0
2016-01-15 11:00:00,58.65,58.99,58.59,58.89,340328.0,52.4373,52.7413,52.3837,52.6519,340328.0
2016-01-15 11:30:00,58.88,58.93,58.44,58.54,238948.0,52.643,52.6877,52.2496,52.339,238948.0
2016-01-15 12:00:00,58.53,58.62,58.18,58.18,208276.0,52.3301,52.4105,52.0171,52.0171,208276.0
2016-01-15 12:30:00,58.16,58.35,57.98,58.3,290885.0,51.9992,52.1691,51.8383,52.1244,290885.0
2016-01-15 13:00:00,58.3,58.5,58.15,58.27,197956.0,52.1244,52.3032,51.9903,52.0976,197956.0
2016-01-15 13:30:00,58.26,58.5,58.06,58.32,159626.0,52.0887,52.3032,51.9098,52.1423,159626.0
2016-01-15 14:00:00,58.32,58.48,58.08,58.19,183730.0,52.1423,52.2854,51.9277,52.0261,183730.0
2016-01-15 14:30:00,58.18,58.87,58.13,58.85,200775.0,52.0171,52.634,51.9724,52.6162,200775.0
2016-01-15 15:00:00,58.86,58.99,58.51,58.85,342222.0,52.6251,52.7413,52.3122,52.6162,342222.0
2016-01-15 15:30:00,58.85,58.92,58.64,58.71,863383.0,52.6162,52.6787,52.4284,52.491,863383.0
2016-01-19 09:30:00,59.61,59.62,58.4,58.4,760757.0,53.2957,53.3046,52.2138,52.2138,760757.0
2016-01-19 10:00:00,58.4,58.85,58.31,58.82,519259.0,52.2138,52.6162,52.1334,52.5893,519259.0
2016-01-19 10:30:00,58.82,58.97,58.53,58.54,541510.0,52.5893,52.7234,52.3301,52.339,541510.0
2016-01-19 11:00:00,58.54,58.74,58.37,58.74,410973.0,52.339,52.5178,52.187,52.5178,410973.0
2016-01-19 11:30:00,58.74,59.18,58.72,59.03,479253.0,52.5178,52.9112,52.4999,52.7771,479253.0
2016-01-19 12:00:00,59.02,59.18,58.85,59.15,441308.0,52.7681,52.9112,52.6162,52.8844,441308.0
2016-01-19 12:30:00,59.14,59.32,58.88,59.19,184891.0,52.8754,53.0364,52.643,52.9201,184891.0
2016-01-19 13:00:00,59.18,59.42,59.07,59.35,257953.0,52.9112,53.1258,52.8129,53.0632,257953.0
2016-01-19 13:30:00,59.34,59.45,59.19,59.38,338564.0,53.0543,53.1526,52.9201,53.09,338564.0
2016-01-19 14:00:00,59.36,59.42,58.94,59.29,409772.0,53.0721,53.1258,52.6966,53.0095,409772.0
2016-01-19 14:30:00,59.3,59.46,59.08,59.22,530285.0,53.0185,53.1615,52.8218,52.947,530285.0
2016-01-19 15:00:00,59.22,60.11,59.18,60.07,623937.0,52.947,53.7427,52.9112,53.7069,623937.0
2016-01-19 15:30:00,60.07,60.24,59.72,59.96,1392757.0,53.7069,53.8589,53.394,53.6086,1392757.0
2016-01-20 09:30:00,58.45,59.26,58.45,58.61,551273.0,52.2585,52.9827,52.2585,52.4016,551273.0
2016-01-20 10:00:00,58.61,58.97,58.5,58.85,465118.0,52.4016,52.7234,52.3032,52.6162,465118.0
2016-01-20 10:30:00,58.85,58.85,58.4,58.45,465585.0,52.6162,52.6162,52.2138,52.2585,465585.0
2016-01-20 11:00:00,58.46,58.86,58.39,58.83,350745.0,52.2675,52.6251,52.2049,52.5983,350745.0
2016-01-20 11:30:00,58.82,59.2,58.47,58.65,238822.0,52.5893,52.9291,52.2764,52.4373,238822.0
2016-01-20 12:00:00,58.64,58.79,58.22,58.29,306242.0,52.4284,52.5625,52.0529,52.1155,306242.0
2016-01-20 12:30:00,58.29,58.79,58.06,58.75,297488.0,52.1155,52.5625,51.9098,52.5267,297488.0
2016-01-20 13:00:00,58.76,58.82,58.03,58.2,230564.0,52.5357,52.5893,51.883,52.035,230564.0
2016-01-20 13:30:00,58.19,58.94,58.15,58.83,334345.0,52.0261,52.6966,51.9903,52.5983,334345.0
2016-01-20 14:00:00,58.82,59.0,58.59,58.6,305275.0,52.5893,52.7503,52.3837,52.3926,305275.0
2016-01-20 14:30:00,58.6,58.99,58.44,58.75,263491.0,52.3926,52.7413,52.2496,52.5267,263491.0
2016-01-20 15:00:00,58.75,59.95,58.66,59.86,464376.0,52.5267,53.5996,52.4463,53.5192,464376.0
2016-01-20 15:30:00,59.87,59.93,59.21,59.26,1067492.0,53.5281,53.5818,52.938,52.9827,1067492.0
2016-01-21 09:30:00,59.46,59.81,58.63,58.66,300246.0,53.1615,53.4745,52.4195,52.4463,300246.0
2016-01-21 10:00:00,58.67,59.58,58.67,59.47,287073.0,52.4552,53.2688,52.4552,53.1705,287073.0
2016-01-21 10:30:00,59.47,59.72,59.27,59.33,218850.0,53.1705,53.394,52.9917,53.0453,218850.0
2016-01-21 11:00:00,59.34,59.77,59.32,59.61,306730.0,53.0543,53.4387,53.0364,53.2957,306730.0
2016-01-21 11:30:00,59.62,59.94,59.53,59.89,268089.0,53.3046,53.5907,53.2241,53.546,268089.0
2016-01-21 12:00:00,59.89,60.14,59.88,60.03,310685.0,53.546,53.7695,53.5371,53.6712,310685.0
2016-01-21 12:30:00,60.05,60.16,59.76,59.85,202169.0,53.689,53.7874,53.4298,53.5102,202169.0
2016-01-21 13:00:00,59.86,60.03,59.54,59.55,220163.0,53.5192,53.6712,53.2331,53.242,220163.0
2016-01-21 13:30:00,59.56,59.75,59.41,59.53,212421.0,53.2509,53.4208,53.1168,53.2241,212421.0
2016-01-21 14:00:00,59.54,59.62,58.99,59.28,243169.0,53.2331,53.3046,52.7413,53.0006,243169.0
2016-01-21 14:30:00,59.27,59.53,59.19,59.36,209407.0,52.9917,53.2241,52.9201,53.0721,209407.0
2016-01-21 15:00:00,59.38,59.39,59.07,59.26,315562.0,53.09,53.099,52.8129,52.9827,315562.0
2016-01-21 15:30:00,59.25,59.5,59.04,59.06,634301.0,52.9738,53.1973,52.786,52.8039,634301.0
2016-01-22 09:30:00,59.63,60.45,59.56,60.36,421425.0,53.3135,54.0467,53.2509,53.9662,421425.0
2016-01-22 10:00:00,60.36,60.43,59.9,60.13,452423.0,53.9662,54.0288,53.5549,53.7606,452423.0
2016-01-22 10:30:00,60.15,60.19,59.65,59.68,426612.0,53.7785,53.8142,53.3314,53.3582,426612.0
2016-01-22 11:00:00,59.69,59.94,59.46,59.64,324950.0,53.3672,53.5907,53.1615,53.3225,324950.0
2016-01-22 11:30:00,59.65,59.67,59.34,59.51,205580.0,53.3314,53.3493,53.0543,53.2062,205580.0
2016-01-22 12:00:00,59.49,59.9,59.49,59.89,163778.0,53.1884,53.5549,53.1884,53.546,163778.0
2016-01-22 12:30:00,59.9,59.92,59.75,59.88,151315.0,53.5549,53.5728,53.4208,53.5371,151315.0
2016-01-22 13:00:00,59.88,60.03,59.8,60.01,279113.0,53.5371,53.6712,53.4655,53.6533,279113.0
2016-01-22 13:30:00,60.01,60.43,60.01,60.36,335257.0,53.6533,54.0288,53.6533,53.9662,335257.0
2016-01-22 14:00:00,60.36,60.63,60.35,60.48,328464.0,53.9662,54.2076,53.9573,54.0735,328464.0
2016-01-22 14:30:00,60.48,60.6,60.2,60.6,311353.0,54.0735,54.1808,53.8232,54.1808,311353.0
2016-01-22 15:00:00,60.59,60.63,60.31,60.43,316319.0,54.1718,54.2076,53.9215,54.0288,316319.0
2016-01-22 15:30:00,60.42,60.54,60.29,60.5,686991.0,54.0199,54.1271,53.9036,54.0914,686991.0
2016-01-25 09:30:00,60.23,60.66,60.17,60.57,374017.0,53.85,54.2344,53.7963,54.154,374017.0
2016-01-25 10:00:00,60.56,61.26,60.52,61.13,520949.0,54.145,54.7709,54.1093,54.6546,520949.0
2016-01-25 10:30:00,61.14,61.34,60.96,61.21,482885.0,54.6636,54.8424,54.5026,54.7262,482885.0
2016-01-25 11:00:00,61.2,61.21,60.94,61.09,494915.0,54.7172,54.7262,54.4848,54.6189,494915.0
2016-01-25 11:30:00,61.1,61.1,60.81,61.03,495269.0,54.6278,54.6278,54.3685,54.5652,495269.0
2016-01-25 12:00:00,61.03,61.3,60.91,61.23,277754.0,54.5652,54.8066,54.4579,54.744,277754.0
2016-01-25 12:30:00,61.22,61.52,61.13,61.49,318164.0,54.7351,55.0033,54.6546,54.9765,318164.0
2016-01-25 13:00:00,61.48,61.81,61.47,61.68,301671.0,54.9676,55.2626,54.9586,55.1464,301671.0
2016-01-25 13:30:00,61.67,61.7,61.42,61.53,356958.0,55.1374,55.1643,54.9139,55.0123,356958.0
2016-01-25 14:00:00,61.53,61.67,61.45,61.65,350993.0,55.0123,55.1374,54.9407,55.1196,350993.0
2016-01-25 14:30:00,61.66,61.66,61.35,61.38,283108.0,55.1285,55.1285,54.8513,54.8782,283108.0
2016-01-25 15:00:00,61.37,61.5,60.87,60.93,542083.0,54.8692,54.9854,54.4222,54.4758,542083.0
2016-01-25 15:30:00,60.93,61.05,60.85,60.92,1416011.0,54.4758,54.5831,54.4043,54.4669,1416011.0
2016-01-26 09:30:00,61.04,61.45,60.66,60.91,351477.0,54.5742,54.9407,54.2344,54.4579,351477.0
2016-01-26 10:00:00,60.92,61.82,60.86,61.78,348085.0,54.4669,55.2716,54.4132,55.2358,348085.0
2016-01-26 10:30:00,61.78,62.05,61.78,61.89,269790.0,55.2358,55.4772,55.2358,55.3341,269790.0
2016-01-26 11:00:00,61.88,62.08,61.75,61.84,270448.0,55.3252,55.504,55.209,55.2894,270448.0
2016-01-26 11:30:00,61.84,61.94,61.7,61.83,180519.0,55.2894,55.3788,55.1643,55.2805,180519.0
2016-01-26 12:00:00,61.83,62.11,61.79,62.07,171403.0,55.2805,55.5308,55.2447,55.4951,171403.0
2016-01-26 12:30:00,62.06,62.11,61.85,61.87,146983.0,55.4861,55.5308,55.2984,55.3163,146983.0
2016-01-26 13:00:00,61.87,62.07,61.76,62.01,142207.0,55.3163,55.4951,55.2179,55.4414,142207.0
2016-01-26 13:30:00,62.01,62.03,61.86,61.88,130227.0,55.4414,55.4593,55.3073,55.3252,130227.0
2016-01-26 14:00:00,61.87,61.87,61.66,61.73,284057.0,55.3163,55.3163,55.1285,55.1911,284057.0
2016-01-26 14:30:00,61.73,61.86,61.65,61.72,457377.0,55.1911,55.3073,55.1196,55.1821,457377.0
2016-01-26 15:00:00,61.71,61.79,61.62,61.76,602477.0,55.1732,55.2447,55.0927,55.2179,602477.0
2016-01-26 15:30:00,61.75,62.03,61.7,61.94,1037645.0,55.209,55.4593,55.1643,55.3788,1037645.0
2016-01-27 09:30:00,61.74,62.59,61.7,62.36,399045.0,55.2,55.96,55.1643,55.7544,399045.0
2016-01-27 10:00:00,62.36,62.4,61.64,61.65,230132.0,55.7544,55.7901,55.1106,55.1196,230132.0
2016-01-27 10:30:00,61.66,62.06,61.61,61.78,219684.0,55.1285,55.4861,55.0838,55.2358,219684.0
2016-01-27 11:00:00,61.78,62.13,61.68,62.06,180665.0,55.2358,55.5487,55.1464,55.4861,180665.0
2016-01-27 11:30:00,62.04,62.42,62.01,62.31,280564.0,55.4682,55.808,55.4414,55.7096,280564.0
2016-01-27 12:00:00,62.3,62.59,62.28,62.37,157936.0,55.7007,55.96,55.6828,55.7633,157936.0
2016-01-27 12:30:00,62.38,62.48,62.26,62.32,177755.0,55.7722,55.8616,55.6649,55.7186,177755.0
2016-01-27 13:00:00,62.32,62.41,62.1,62.1,152027.0,55.7186,55.7991,55.5219,55.5219,152027.0
2016-01-27 13:30:00,62.09,62.18,61.94,62.15,141088.0,55.513,55.5934,55.3788,55.5666,141088.0
2016-01-27 14:00:00,62.15,62.33,61.56,61.87,489060.0,55.5666,55.7275,55.0391,55.3163,489060.0
2016-01-27 14:30:00,61.86,61.86,61.08,61.17,404713.0,55.3073,55.3073,54.6099,54.6904,404713.0
2016-01-27 15:00:00,61.17,61.18,60.62,60.86,435242.0,54.6904,54.6993,54.1987,54.4132,435242.0
2016-01-27 15:30:00,60.85,61.08,60.73,61.03,687390.0,54.4043,54.6099,54.297,54.5652,687390.0
2016-01-28 09:30:00,61.79,61.9,61.3,61.68,254233.0,55.2447,55.3431,54.8066,55.1464,254233.0
2016-01-28 10:00:00,61.72,61.74,61.25,61.28,274680.0,55.1821,55.2,54.7619,54.7888,274680.0
2016-01-28 10:30:00,61.29,61.68,61.14,61.62,236683.0,54.7977,55.1464,54.6636,55.0927,236683.0
2016-01-28 11:00:00,61.63,62.26,61.6,62.07,282342.0,55.1017,55.6649,55.0749,55.4951,282342.0
2016-01-28 11:30:00,62.06,62.07,61.49,61.49,494022.0,55.4861,55.4951,54.9765,54.9765,494022.0
2016-01-28 12:00:00,61.48,61.97,61.47,61.93,308160.0,54.9676,55.4057,54.9586,55.3699,308160.0
2016-01-28 12:30:00,61.95,62.19,61.69,61.71,271777.0,55.3878,55.6024,55.1553,55.1732,271777.0
2016-01-28 13:00:00,61.71,61.81,61.34,61.56,175074.0,55.1732,55.2626,54.8424,55.0391,175074.0
2016-01-28 13:30:00,61.55,61.74,61.4,61.4,145774.0,55.0302,55.2,54.896,54.896,145774.0
2016-01-28 14:00:00,61.38,61.72,61.38,61.72,170716.0,54.8782,55.1821,54.8782,55.1821,170716.0
2016-01-28 14:30:00,61.71,61.77,61.27,61.35,149859.0,55.1732,55.2268,54.7798,54.8513,149859.0
2016-01-28 15:00:00,61.34,61.48,61.19,61.46,312548.0,54.8424,54.9676,54.7083,54.9497,312548.0
2016-01-28 15:30:00,61.45,61.63,61.26,61.34,465634.0,54.9407,55.1017,54.7709,54.8424,465634.0
2016-01-29 09:30:00,61.83,62.75,61.82,62.62,312416.0,55.2805,56.103,55.2716,55.9868,312416.0
2016-01-29 10:00:00,62.61,62.86,62.48,62.69,233311.0,55.9779,56.2014,55.8616,56.0494,233311.0
2016-01-29 10:30:00,62.69,63.02,62.65,62.68,212434.0,56.0494,56.3444,56.0136,56.0405,212434.0
2016-01-29 11:00:00,62.68,62.9,62.62,62.77,167109.0,56.0405,56.2371,55.9868,56.1209,167109.0
2016-01-29 11:30:00,62.78,63.23,62.74,63.17,165108.0,56.1299,56.5322,56.0941,56.4785,165108.0
2016-01-29 12:00:00,63.17,63.43,63.13,63.33,216708.0,56.4785,56.711,56.4428,56.6216,216708.0
2016-01-29 12:30:00,63.34,63.36,63.09,63.15,160604.0,56.6305,56.6484,56.407,56.4607,160604.0
2016-01-29 13:00:00,63.15,63.19,62.97,63.0,150688.0,56.4607,56.4964,56.2997,56.3266,150688.0
2016-01-29 13:30:00,63.01,63.12,62.87,63.02,147118.0,56.3355,56.4338,56.2103,56.3444,147118.0
2016-01-29 14:00:00,63.03,63.03,62.78,62.95,193067.0,56.3534,56.3534,56.1299,56.2819,193067.0
2016-01-29 14:30:00,62.96,62.98,62.76,62.83,220141.0,56.2908,56.3087,56.112,56.1746,220141.0
2016-01-29 15:00:00,62.83,62.99,62.81,62.97,288844.0,56.1746,56.3176,56.1567,56.2997,288844.0
2016-01-29 15:30:00,62.97,63.31,62.91,63.31,1085510.0,56.2997,56.6037,56.2461,56.6037,1085510.0
2016-02-01 09:30:00,62.48,62.99,62.18,62.46,399914.0,55.8616,56.3176,55.5934,55.8438,399914.0
2016-02-01 10:00:00,62.45,62.9,62.07,62.59,244008.0,55.8348,56.2371,55.4951,55.96,244008.0
2016-02-01 10:30:00,62.59,62.68,62.34,62.5,380657.0,55.96,56.0405,55.7365,55.8795,380657.0
2016-02-01 11:00:00,62.5,62.54,62.19,62.34,163926.0,55.8795,55.9153,55.6024,55.7365,163926.0
2016-02-01 11:30:00,62.35,62.7,62.29,62.58,229190.0,55.7454,56.0583,55.6918,55.951,229190.0
2016-02-01 12:00:00,62.57,62.61,62.12,62.19,107647.0,55.9421,55.9779,55.5398,55.6024,107647.0
2016-02-01 12:30:00,62.17,62.34,62.15,62.3,139750.0,55.5845,55.7365,55.5666,55.7007,139750.0
2016-02-01 13:00:00,62.3,62.56,62.24,62.51,126413.0,55.7007,55.9332,55.6471,55.8885,126413.0
2016-02-01 13:30:00,62.51,62.56,62.3,62.41,151066.0,55.8885,55.9332,55.7007,55.7991,151066.0
2016-02-01 14:00:00,62.41,62.52,62.29,62.47,188953.0,55.7991,55.8974,55.6918,55.8527,188953.0
2016-02-01 14:30:00,62.47,62.66,62.38,62.46,173757.0,55.8527,56.0226,55.7722,55.8438,173757.0
2016-02-01 15:00:00,62.46,62.62,62.29,62.53,313976.0,55.8438,55.9868,55.6918,55.9063,313976.0
2016-02-01 15:30:00,62.54,62.6,62.3,62.33,661356.0,55.9153,55.9689,55.7007,55.7275,661356.0
2016-02-02 09:30:00,61.04,61.64,60.44,60.9,605230.0,54.5742,55.1106,54.0377,54.449,605230.0
2016-02-02 10:00:00,60.89,61.07,60.75,60.87,393303.0,54.4401,54.601,54.3149,54.4222,393303.0
2016-02-02 10:30:00,60.87,60.93,60.66,60.7,411637.0,54.4222,54.4758,54.2344,54.2702,411637.0
2016-02-02 11:00:00,60.71,60.98,60.6,60.8,249616.0,54.2791,54.5205,54.1808,54.3596,249616.0
2016-02-02 11:30:00,60.79,60.95,60.38,60.4,319571.0,54.3507,54.4937,53.9841,54.002,319571.0
2016-02-02 12:00:00,60.41,60.44,60.13,60.39,377321.0,54.0109,54.0377,53.7606,53.993,377321.0
2016-02-02 12:30:00,60.39,60.61,60.3,60.42,169876.0,53.993,54.1897,53.9126,54.0199,169876.0
2016-02-02 13:00:00,60.42,60.44,60.11,60.38,238828.0,54.0199,54.0377,53.7427,53.9841,238828.0
2016-02-02 13:30:00,60.39,60.39,59.9,59.93,231818.0,53.993,53.993,53.5549,53.5818,231818.0
2016-02-02 14:00:00,59.93,60.07,59.8,59.81,296733.0,53.5818,53.7069,53.4655,53.4745,296733.0
2016-02-02 14:30:00,59.82,60.3,59.78,59.96,276709.0,53.4834,53.9126,53.4476,53.6086,276709.0
2016-02-02 15:00:00,59.96,60.2,59.9,60.15,345480.0,53.6086,53.8232,53.5549,53.7785,345480.0
2016-02-02 15:30:00,60.15,60.3,60.07,60.11,856847.0,53.7785,53.9126,53.7069,53.7427,856847.0
2016-02-03 09:30:00,60.63,61.02,60.28,60.58,325465.0,54.2076,54.5563,53.8947,54.1629,325465.0
2016-02-03 10:00:00,60.56,60.56,59.81,59.83,233990.0,54.145,54.145,53.4745,53.4923,233990.0
2016-02-03 10:30:00,59.81,60.04,59.63,60.04,233082.0,53.4745,53.6801,53.3135,53.6801,233082.0
2016-02-03 11:00:00,60.04,60.36,59.68,60.27,216490.0,53.6801,53.9662,53.3582,53.8857,216490.0
2016-02-03 11:30:00,60.26,60.53,60.04,60.26,177521.0,53.8768,54.1182,53.6801,53.8768,177521.0
2016-02-03 12:00:00,60.26,60.38,60.01,60.02,151203.0,53.8768,53.9841,53.6533,53.6622,151203.0
2016-02-03 12:30:00,60.04,60.05,59.55,59.93,154188.0,53.6801,53.689,53.242,53.5818,154188.0
2016-02-03 13:00:00,59.95,60.11,59.67,59.78,159968.0,53.5996,53.7427,53.3493,53.4476,159968.0
2016-02-03 13:30:00,59.79,59.81,59.51,59.53,152445.0,53.4566,53.4745,53.2062,53.2241,152445.0
2016-02-03 14:00:00,59.52,60.69,59.52,60.59,214390.0,53.2152,54.2613,53.2152,54.1718,214390.0
2016-02-03 14:30:00,60.59,60.87,60.41,60.81,207128.0,54.1718,54.4222,54.0109,54.3685,207128.0
2016-02-03 15:00:00,60.82,61.01,60.7,60.71,274965.0,54.3775,54.5474,54.2702,54.2791,274965.0
2016-02-03 15:30:00,60.71,60.87,60.56,60.76,478988.0,54.2791,54.4222,54.145,54.3238,478988.0
2016-02-04 09:30:00,60.07,60.36,59.14,59.43,546316.0,53.7069,53.9662,52.8754,53.1347,546316.0
2016-02-04 10:00:00,59.41,59.99,59.14,59.6,414773.0,53.1168,53.6354,52.8754,53.2867,414773.0
2016-02-04 10:30:00,59.63,59.8,59.51,59.67,405474.0,53.3135,53.4655,53.2062,53.3493,405474.0
2016-02-04 11:00:00,59.67,59.69,59.13,59.27,321533.0,53.3493,53.3672,52.8665,52.9917,321533.0
2016-02-04 11:30:00,59.26,59.51,59.1,59.34,239257.0,52.9827,53.2062,52.8397,53.0543,239257.0
2016-02-04 12:00:00,59.34,59.78,59.29,59.5,305999.0,53.0543,53.4476,53.0095,53.1973,305999.0
2016-02-04 12:30:00,59.51,59.69,59.41,59.55,235306.0,53.2062,53.3672,53.1168,53.242,235306.0
2016-02-04 13:00:00,59.57,59.75,59.5,59.53,250333.0,53.2599,53.4208,53.1973,53.2241,250333.0
2016-02-04 13:30:00,59.53,59.65,59.24,59.35,212374.0,53.2241,53.3314,52.9648,53.0632,212374.0
2016-02-04 14:00:00,59.36,59.45,59.13,59.25,431875.0,53.0721,53.1526,52.8665,52.9738,431875.0
2016-02-04 14:30:00,59.25,59.41,58.98,59.36,347980.0,52.9738,53.1168,52.7324,53.0721,347980.0
2016-02-04 15:00:00,59.36,59.58,59.18,59.48,423992.0,53.0721,53.2688,52.9112,53.1794,423992.0
2016-02-04 15:30:00,59.48,59.67,59.36,59.62,681332.0,53.1794,53.3493,53.0721,53.3046,681332.0
2016-02-05 09:30:00,58.88,59.72,58.63,58.67,610170.0,52.643,53.394,52.4195,52.4552,610170.0
2016-02-05 10:00:00,58.68,58.87,58.22,58.37,844464.0,52.4642,52.634,52.0529,52.187,844464.0
2016-02-05 10:30:00,58.36,58.67,58.31,58.4,479165.0,52.1781,52.4552,52.1334,52.2138,479165.0
2016-02-05 11:00:00,58.4,58.55,58.04,58.17,446290.0,52.2138,52.3479,51.892,52.0082,446290.0
2016-02-05 11:30:00,58.19,58.36,58.04,58.17,302114.0,52.0261,52.1781,51.892,52.0082,302114.0
2016-02-05 12:00:00,58.17,58.27,57.95,58.22,535839.0,52.0082,52.0976,51.8115,52.0529,535839.0
2016-02-05 12:30:00,58.22,58.48,58.18,58.39,290010.0,52.0529,52.2854,52.0171,52.2049,290010.0
2016-02-05 13:00:00,58.39,58.67,58.38,58.58,237747.0,52.2049,52.4552,52.1959,52.3748,237747.0
2016-02-05 13:30:00,58.57,58.77,58.43,58.7,398547.0,52.3658,52.5446,52.2406,52.482,398547.0
2016-02-05 14:00:00,58.7,58.96,58.22,58.24,496032.0,52.482,52.7145,52.0529,52.0708,496032.0
2016-02-05 14:30:00,58.23,58.45,58.21,58.36,361173.0,52.0618,52.2585,52.044,52.1781,361173.0
2016-02-05 15:00:00,58.36,58.66,58.32,58.62,390911.0,52.1781,52.4463,52.1423,52.4105,390911.0
2016-02-05 15:30:00,58.63,58.71,58.22,58.54,1144290.0,52.4195,52.491,52.0529,52.339,1144290.0
2016-02-08 09:30:00,54.98,55.44,53.46,54.41,2759289.0,49.1561,49.5674,47.7971,48.6465,2759289.0
2016-02-08 10:00:00,54.4,54.89,53.78,53.92,984003.0,48.6375,49.0756,48.0832,48.2084,984003.0
2016-02-08 10:30:00,53.89,54.67,53.87,54.46,621908.0,48.1816,48.8789,48.1637,48.6912,621908.0
2016-02-08 11:00:00,54.48,54.97,54.21,54.85,628472.0,48.7091,49.1472,48.4677,49.0399,628472.0
2016-02-08 11:30:00,54.84,54.84,54.09,54.42,510269.0,49.0309,49.0309,48.3604,48.6554,510269.0
2016-02-08 12:00:00,54.43,54.73,54.3,54.62,434226.0,48.6644,48.9326,48.5481,48.8342,434226.0
2016-02-08 12:30:00,54.6,54.71,54.33,54.41,347007.0,48.8163,48.9147,48.575,48.6465,347007.0
2016-02-08 13:00:00,54.41,54.87,54.38,54.66,402586.0,48.6465,49.0577,48.6197,48.87,402586.0
2016-02-08 13:30:00,54.65,54.7,54.04,54.04,401986.0,48.8611,48.9058,48.3157,48.3157,401986.0
2016-02-08 14:00:00,54.05,54.09,53.18,53.38,507905.0,48.3246,48.3604,47.5468,47.7256,507905.0
2016-02-08 14:30:00,53.38,53.49,53.04,53.3,528739.0,47.7256,47.8239,47.4216,47.6541,528739.0
2016-02-08 15:00:00,53.3,53.69,53.2,53.57,701168.0,47.6541,48.0027,47.5646,47.8955,701168.0
2016-02-08 15:30:00,53.57,54.2,53.56,54.05,2016542.0,47.8955,48.4587,47.8865,48.3246,2016542.0
2016-02-09 09:30:00,53.3,53.69,52.93,53.49,749319.0,47.6541,48.0027,47.3232,47.8239,749319.0
2016-02-09 10:00:00,53.49,54.03,52.65,52.71,680708.0,47.8239,48.3067,47.0729,47.1266,680708.0
2016-02-09 10:30:00,52.73,52.76,52.03,52.53,560093.0,47.1444,47.1713,46.5186,46.9656,560093.0
2016-02-09 11:00:00,52.54,53.37,52.49,53.29,320590.0,46.9746,47.7166,46.9299,47.6451,320590.0
2016-02-09 11:30:00,53.28,53.3,52.49,52.55,231139.0,47.6362,47.6541,46.9299,46.9835,231139.0
2016-02-09 12:00:00,52.54,52.6,52.22,52.23,370636.0,46.9746,47.0282,46.6885,46.6974,370636.0
2016-02-09 12:30:00,52.23,52.36,51.89,51.97,244968.0,46.6974,46.8136,46.3934,46.4649,244968.0
2016-02-09 13:00:00,51.97,52.0,51.37,51.57,378201.0,46.4649,46.4918,45.9285,46.1073,378201.0
2016-02-09 13:30:00,51.56,51.61,51.22,51.45,654358.0,46.0984,46.1431,45.7944,46.0,654358.0
2016-02-09 14:00:00,51.45,52.18,51.43,51.97,591264.0,46.0,46.6527,45.9821,46.4649,591264.0
2016-02-09 14:30:00,51.98,52.77,51.96,52.68,683930.0,46.4739,47.1802,46.456,47.0997,683930.0
2016-02-09 15:00:00,52.68,53.08,52.35,52.5,630624.0,47.0997,47.4574,46.8047,46.9388,630624.0
2016-02-09 15:30:00,52.49,52.69,52.25,52.33,1146936.0,46.9299,47.1087,46.7153,46.7868,1146936.0
2016-02-10 09:30:00,53.6,54.0,52.94,53.9,744110.0,47.9223,48.2799,47.3322,48.1905,744110.0
2016-02-10 10:00:00,53.92,54.21,53.72,53.98,589806.0,48.2084,48.4677,48.0296,48.262,589806.0
2016-02-10 10:30:00,53.98,54.29,53.4,53.55,359900.0,48.262,48.5392,47.7435,47.8776,359900.0
2016-02-10 11:00:00,53.56,53.92,53.45,53.66,299750.0,47.8865,48.2084,47.7882,47.9759,299750.0
2016-02-10 11:30:00,53.65,53.74,53.43,53.62,375566.0,47.967,48.0474,47.7703,47.9402,375566.0
2016-02-10 12:00:00,53.63,53.82,53.38,53.82,227120.0,47.9491,48.119,47.7256,48.119,227120.0
2016-02-10 12:30:00,53.81,54.15,53.76,54.09,251461.0,48.11,48.414,48.0653,48.3604,251461.0
2016-02-10 13:00:00,54.1,54.16,53.75,53.8,158898.0,48.3693,48.423,48.0564,48.1011,158898.0
2016-02-10 13:30:00,53.8,53.89,53.7,53.81,235046.0,48.1011,48.1816,48.0117,48.11,235046.0
2016-02-10 14:00:00,53.81,54.06,53.71,54.0,322169.0,48.11,48.3336,48.0206,48.2799,322169.0
2016-02-10 14:30:00,53.98,54.11,53.56,53.69,235793.0,48.262,48.3783,47.8865,48.0027,235793.0
2016-02-10 15:00:00,53.69,54.04,53.56,53.6,352525.0,48.0027,48.3157,47.8865,47.9223,352525.0
2016-02-10 15:30:00,53.61,53.66,53.23,53.32,1174160.0,47.9312,47.9759,47.5915,47.6719,1174160.0
2016-02-11 09:30:00,52.22,52.87,51.94,52.66,741975.0,46.6885,47.2696,46.4381,47.0818,741975.0
2016-02-11 10:00:00,52.65,52.85,52.46,52.53,288189.0,47.0729,47.2517,46.903,46.9656,288189.0
2016-02-11 10:30:00,52.56,52.69,52.22,52.33,242343.0,46.9924,47.1087,46.6885,46.7868,242343.0
2016-02-11 11:00:00,52.33,52.39,51.96,52.03,413885.0,46.7868,46.8404,46.456,46.5186,413885.0
2016-02-11 11:30:00,52.03,52.13,51.9,51.99,341024.0,46.5186,46.608,46.4024,46.4828,341024.0
2016-02-11 12:00:00,51.99,52.23,51.89,51.96,318866.0,46.4828,46.6974,46.3934,46.456,318866.0
2016-02-11 12:30:00,51.95,52.18,51.87,52.12,197140.0,46.4471,46.6527,46.3755,46.5991,197140.0
2016-02-11 13:00:00,52.12,52.24,51.96,51.98,196378.0,46.5991,46.7063,46.456,46.4739,196378.0
2016-02-11 13:30:00,51.97,52.06,51.64,51.69,232831.0,46.4649,46.5454,46.1699,46.2146,232831.0
2016-02-11 14:00:00,51.7,51.72,51.37,51.39,367592.0,46.2235,46.2414,45.9285,45.9464,367592.0
2016-02-11 14:30:00,51.38,52.19,51.33,52.05,435153.0,45.9374,46.6616,45.8927,46.5365,435153.0
2016-02-11 15:00:00,52.05,52.24,51.89,52.2,312209.0,46.5365,46.7063,46.3934,46.6706,312209.0
2016-02-11 15:30:00,52.19,52.43,52.08,52.11,686221.0,46.6616,46.8762,46.5633,46.5901,686221.0
2016-02-12 09:30:00,53.39,53.39,52.52,52.62,373085.0,47.7345,47.7345,46.9567,47.0461,373085.0
2016-02-12 10:00:00,52.59,53.1,52.52,53.05,217869.0,47.0193,47.4752,46.9567,47.4305,217869.0
2016-02-12 10:30:00,53.05,53.29,52.89,53.26,303385.0,47.4305,47.6451,47.2875,47.6183,303385.0
2016-02-12 11:00:00,53.26,53.72,53.18,53.6,306700.0,47.6183,48.0296,47.5468,47.9223,306700.0
2016-02-12 11:30:00,53.61,53.69,53.31,53.36,191540.0,47.9312,48.0027,47.663,47.7077,191540.0
2016-02-12 12:00:00,53.39,53.59,53.31,53.54,138431.0,47.7345,47.9133,47.663,47.8686,138431.0
2016-02-12 12:30:00,53.54,53.59,53.43,53.47,193605.0,47.8686,47.9133,47.7703,47.806,193605.0
2016-02-12 13:00:00,53.47,53.55,53.21,53.36,141583.0,47.806,47.8776,47.5736,47.7077,141583.0
2016-02-12 13:30:00,53.37,53.54,53.34,53.5,171785.0,47.7166,47.8686,47.6898,47.8329,171785.0
2016-02-12 14:00:00,53.5,53.86,53.47,53.82,189531.0,47.8329,48.1547,47.806,48.119,189531.0
2016-02-12 14:30:00,53.83,53.84,53.63,53.65,208952.0,48.1279,48.1369,47.9491,47.967,208952.0
2016-02-12 15:00:00,53.64,53.85,53.57,53.79,239314.0,47.958,48.1458,47.8955,48.0922,239314.0
2016-02-12 15:30:00,53.78,53.87,53.58,53.86,823612.0,48.0832,48.1637,47.9044,48.1547,823612.0
2016-02-16 09:30:00,54.15,54.91,54.02,54.67,423150.0,48.414,49.0935,48.2978,48.8789,423150.0
2016-02-16 10:00:00,54.63,54.76,54.42,54.45,381356.0,48.8432,48.9594,48.6554,48.6822,381356.0
2016-02-16 10:30:00,54.45,54.54,54.23,54.23,175236.0,48.6822,48.7627,48.4855,48.4855,175236.0
2016-02-16 11:00:00,54.22,54.36,54.07,54.2,130900.0,48.4766,48.6018,48.3425,48.4587,130900.0
2016-02-16 11:30:00,54.2,54.49,54.18,54.48,156961.0,48.4587,48.718,48.4408,48.7091,156961.0
2016-02-16 12:00:00,54.48,54.64,54.44,54.6,167899.0,48.7091,48.8521,48.6733,48.8163,167899.0
2016-02-16 12:30:00,54.6,54.78,54.5,54.76,131923.0,48.8163,48.9773,48.7269,48.9594,131923.0
2016-02-16 13:00:00,54.75,54.9,54.72,54.82,355784.0,48.9505,49.0846,48.9236,49.013,355784.0
2016-02-16 13:30:00,54.81,55.02,54.79,55.02,287268.0,49.0041,49.1919,48.9862,49.1919,287268.0
2016-02-16 14:00:00,55.02,55.21,55.0,55.08,416790.0,49.1919,49.3617,49.174,49.2455,416790.0
2016-02-16 14:30:00,55.08,55.1,54.82,54.86,263523.0,49.2455,49.2634,49.013,49.0488,263523.0
2016-02-16 15:00:00,54.87,54.99,54.79,54.91,430703.0,49.0577,49.165,48.9862,49.0935,430703.0
2016-02-16 15:30:00,54.9,55.03,54.84,55.01,913985.0,49.0846,49.2008,49.0309,49.1829,913985.0
2016-02-17 09:30:00,55.46,55.89,55.03,55.77,334774.0,49.5853,49.9697,49.2008,49.8624,334774.0
2016-02-17 10:00:00,55.77,56.28,55.71,56.28,369030.0,49.8624,50.3184,49.8088,50.3184,369030.0
2016-02-17 10:30:00,56.29,56.34,56.12,56.27,345726.0,50.3273,50.372,50.1753,50.3095,345726.0
2016-02-17 11:00:00,56.26,56.47,56.13,56.19,404958.0,50.3005,50.4883,50.1843,50.2379,404958.0
2016-02-17 11:30:00,56.19,56.29,56.03,56.18,316841.0,50.2379,50.3273,50.0949,50.229,316841.0
2016-02-17 12:00:00,56.18,56.26,56.0,56.23,388320.0,50.229,50.3005,50.0681,50.2737,388320.0
2016-02-17 12:30:00,56.22,56.6,56.21,56.54,302659.0,50.2647,50.6045,50.2558,50.5508,302659.0
2016-02-17 13:00:00,56.54,56.64,56.47,56.51,223968.0,50.5508,50.6403,50.4883,50.524,223968.0
2016-02-17 13:30:00,56.5,56.55,56.46,56.46,334951.0,50.5151,50.5598,50.4793,50.4793,334951.0
2016-02-17 14:00:00,56.47,56.84,56.39,56.76,477242.0,50.4883,50.8191,50.4167,50.7475,477242.0
2016-02-17 14:30:00,56.75,56.88,56.58,56.65,383123.0,50.7386,50.8548,50.5866,50.6492,383123.0
2016-02-17 15:00:00,56.65,56.7,56.51,56.61,427512.0,50.6492,50.6939,50.524,50.6134,427512.0
2016-02-17 15:30:00,56.6,56.73,56.5,56.61,934106.0,50.6045,50.7207,50.5151,50.6134,934106.0
2016-02-18 09:30:00,57.02,57.27,56.41,56.8,456794.0,50.98,51.2035,50.4346,50.7833,456794.0
2016-02-18 10:00:00,56.8,56.8,56.2,56.24,343287.0,50.7833,50.7833,50.2469,50.2826,343287.0
2016-02-18 10:30:00,56.25,56.3,55.96,56.0,277205.0,50.2916,50.3363,50.0323,50.0681,277205.0
2016-02-18 11:00:00,56.0,56.15,55.92,56.15,219372.0,50.0681,50.2022,49.9965,50.2022,219372.0
2016-02-18 11:30:00,56.15,56.18,55.99,56.15,173827.0,50.2022,50.229,50.0591,50.2022,173827.0
2016-02-18 12:00:00,56.15,56.17,56.0,56.03,183424.0,50.2022,50.22,50.0681,50.0949,183424.0
2016-02-18 12:30:00,56.04,56.06,55.9,56.0,167109.0,50.1038,50.1217,49.9786,50.0681,167109.0
2016-02-18 13:00:00,56.0,56.22,55.9,55.93,275099.0,50.0681,50.2647,49.9786,50.0055,275099.0
2016-02-18 13:30:00,55.93,56.07,55.91,55.95,230918.0,50.0055,50.1306,49.9876,50.0233,230918.0
2016-02-18 14:00:00,55.95,56.16,55.9,56.05,199206.0,50.0233,50.2111,49.9786,50.1128,199206.0
2016-02-18 14:30:00,56.04,56.21,55.99,56.03,175141.0,50.1038,50.2558,50.0591,50.0949,175141.0
2016-02-18 15:00:00,56.03,56.07,55.96,56.01,280022.0,50.0949,50.1306,50.0323,50.077,280022.0
2016-02-18 15:30:00,56.01,56.05,55.87,56.02,877998.0,50.077,50.1128,49.9518,50.0859,877998.0
2016-02-19 09:30:00,55.4,55.94,55.1,55.4,685412.0,49.5316,50.0144,49.2634,49.5316,685412.0
2016-02-19 10:00:00,55.39,55.66,55.19,55.57,347265.0,49.5227,49.7641,49.3439,49.6836,347265.0
2016-02-19 10:30:00,55.57,55.79,55.49,55.49,239335.0,49.6836,49.8803,49.6121,49.6121,239335.0
2016-02-19 11:00:00,55.47,55.57,55.27,55.56,221463.0,49.5942,49.6836,49.4154,49.6747,221463.0
2016-02-19 11:30:00,55.57,55.67,55.16,55.17,232987.0,49.6836,49.773,49.317,49.326,232987.0
2016-02-19 12:00:00,55.17,55.27,55.07,55.15,186710.0,49.326,49.4154,49.2366,49.3081,186710.0
2016-02-19 12:30:00,55.15,55.39,55.14,55.32,199263.0,49.3081,49.5227,49.2991,49.4601,199263.0
2016-02-19 13:00:00,55.32,55.55,55.31,55.54,156487.0,49.4601,49.6657,49.4511,49.6568,156487.0
2016-02-19 13:30:00,55.54,55.72,55.54,55.69,157744.0,49.6568,49.8177,49.6568,49.7909,157744.0
2016-02-19 14:00:00,55.69,55.75,55.61,55.63,240094.0,49.7909,49.8445,49.7194,49.7372,240094.0
2016-02-19 14:30:00,55.64,55.8,55.51,55.75,234190.0,49.7462,49.8892,49.63,49.8445,234190.0
2016-02-19 15:00:00,55.76,56.03,55.74,55.88,378677.0,49.8535,50.0949,49.8356,49.9608,378677.0
2016-02-19 15:30:00,55.89,55.98,55.77,55.9,746309.0,49.9697,50.0502,49.8624,49.9786,746309.0
2016-02-22 09:30:00,56.74,57.41,56.44,57.0,571942.0,50.7297,51.3287,50.4614,50.9621,571942.0
2016-02-22 10:00:00,56.99,57.05,56.82,56.82,461892.0,50.9532,51.0068,50.8012,50.8012,461892.0
2016-02-22 10:30:00,56.84,57.0,56.55,56.6,361936.0,50.8191,50.9621,50.5598,50.6045,361936.0
2016-02-22 11:00:00,56.59,56.74,56.34,56.71,367666.0,50.5956,50.7297,50.372,50.7028,367666.0
2016-02-22 11:30:00,56.71,56.8,56.66,56.71,233492.0,50.7028,50.7833,50.6581,50.7028,233492.0
2016-02-22 12:00:00,56.7,56.7,56.54,56.59,332962.0,50.6939,50.6939,50.5508,50.5956,332962.0
2016-02-22 12:30:00,56.59,56.75,56.52,56.52,408094.0,50.5956,50.7386,50.533,50.533,408094.0
2016-02-22 13:00:00,56.53,56.58,56.37,56.38,208906.0,50.5419,50.5866,50.3989,50.4078,208906.0
2016-02-22 13:30:00,56.38,56.71,56.37,56.68,315238.0,50.4078,50.7028,50.3989,50.676,315238.0
2016-02-22 14:00:00,56.68,56.69,56.55,56.6,428304.0,50.676,50.685,50.5598,50.6045,428304.0
2016-02-22 14:30:00,56.6,56.67,56.55,56.58,425166.0,50.6045,50.6671,50.5598,50.5866,425166.0
2016-02-22 15:00:00,56.58,56.6,56.45,56.54,481922.0,50.5866,50.6045,50.4704,50.5508,481922.0
2016-02-22 15:30:00,56.55,56.64,56.43,56.63,1219774.0,50.5598,50.6403,50.4525,50.6313,1219774.0
2016-02-23 09:30:00,56.52,56.75,56.2,56.49,291608.0,50.533,50.7386,50.2469,50.5061,291608.0
2016-02-23 10:00:00,56.48,56.59,56.19,56.54,259272.0,50.4972,50.5956,50.2379,50.5508,259272.0
2016-02-23 10:30:00,56.54,56.61,56.23,56.25,258811.0,50.5508,50.6134,50.2737,50.2916,258811.0
2016-02-23 11:00:00,56.26,56.33,56.13,56.32,178520.0,50.3005,50.3631,50.1843,50.3542,178520.0
2016-02-23 11:30:00,56.33,56.52,56.28,56.4,151221.0,50.3631,50.533,50.3184,50.4257,151221.0
2016-02-23 12:00:00,56.4,56.4,56.1,56.22,140014.0,50.4257,50.4257,50.1575,50.2647,140014.0
2016-02-23 12:30:00,56.21,56.23,56.13,56.19,140499.0,50.2558,50.2737,50.1843,50.2379,140499.0
2016-02-23 13:00:00,56.19,56.21,56.07,56.16,134122.0,50.2379,50.2558,50.1306,50.2111,134122.0
2016-02-23 13:30:00,56.17,56.21,55.98,56.01,200962.0,50.22,50.2558,50.0502,50.077,200962.0
2016-02-23 14:00:00,56.01,56.15,55.96,56.09,190847.0,50.077,50.2022,50.0323,50.1485,190847.0
2016-02-23 14:30:00,56.09,56.15,55.94,55.94,121053.0,50.1485,50.2022,50.0144,50.0144,121053.0
2016-02-23 15:00:00,55.94,55.98,55.75,55.76,196340.0,50.0144,50.0502,49.8445,49.8535,196340.0
2016-02-23 15:30:00,55.76,55.97,55.7,55.76,483330.0,49.8535,50.0412,49.7998,49.8535,483330.0
2016-02-24 09:30:00,55.18,55.75,54.73,54.83,190707.0,49.3349,49.8445,48.9326,49.022,190707.0
2016-02-24 10:00:00,54.83,54.89,54.53,54.57,213095.0,49.022,49.0756,48.7538,48.7895,213095.0
2016-02-24 10:30:00,54.59,55.1,54.54,54.82,241992.0,48.8074,49.2634,48.7627,49.013,241992.0
2016-02-24 11:00:00,54.83,54.95,54.66,54.83,185222.0,49.022,49.1293,48.87,49.022,185222.0
2016-02-24 11:30:00,54.83,55.36,54.81,55.3,128825.0,49.022,49.4958,49.0041,49.4422,128825.0
2016-02-24 12:00:00,55.3,55.48,55.26,55.27,164401.0,49.4422,49.6031,49.4064,49.4154,164401.0
2016-02-24 12:30:00,55.26,55.31,55.05,55.27,142301.0,49.4064,49.4511,49.2187,49.4154,142301.0
2016-02-24 13:00:00,55.28,55.47,55.23,55.39,156049.0,49.4243,49.5942,49.3796,49.5227,156049.0
2016-02-24 13:30:00,55.4,55.51,55.31,55.34,166524.0,49.5316,49.63,49.4511,49.478,166524.0
2016-02-24 14:00:00,55.34,55.94,55.33,55.92,155659.0,49.478,50.0144,49.469,49.9965,155659.0
2016-02-24 14:30:00,55.91,56.05,55.76,55.76,199255.0,49.9876,50.1128,49.8535,49.8535,199255.0
2016-02-24 15:00:00,55.77,56.29,55.76,56.25,224979.0,49.8624,50.3273,49.8535,50.2916,224979.0
2016-02-24 15:30:00,56.25,56.33,56.1,56.19,377463.0,50.2916,50.3631,50.1575,50.2379,377463.0
2016-02-25 09:30:00,56.56,56.63,55.76,55.85,197301.0,50.5687,50.6313,49.8535,49.9339,197301.0
2016-02-25 10:00:00,55.82,55.9,55.56,55.84,255898.0,49.9071,49.9786,49.6747,49.925,255898.0
2016-02-25 10:30:00,55.82,56.18,55.67,56.07,131367.0,49.9071,50.229,49.773,50.1306,131367.0
2016-02-25 11:00:00,56.07,56.17,55.88,56.14,161438.0,50.1306,50.22,49.9608,50.1932,161438.0
2016-02-25 11:30:00,56.15,56.25,56.0,56.23,85577.0,50.2022,50.2916,50.0681,50.2737,85577.0
2016-02-25 12:00:00,56.21,56.29,56.13,56.22,77628.0,50.2558,50.3273,50.1843,50.2647,77628.0
2016-02-25 12:30:00,56.21,56.37,56.12,56.34,119836.0,50.2558,50.3989,50.1753,50.372,119836.0
2016-02-25 13:00:00,56.33,56.65,56.32,56.63,179038.0,50.3631,50.6492,50.3542,50.6313,179038.0
2016-02-25 13:30:00,56.64,56.84,56.56,56.83,195757.0,50.6403,50.8191,50.5687,50.8101,195757.0
2016-02-25 14:00:00,56.83,56.97,56.75,56.96,207228.0,50.8101,50.9353,50.7386,50.9264,207228.0
2016-02-25 14:30:00,56.95,57.0,56.78,56.86,244917.0,50.9174,50.9621,50.7654,50.837,244917.0
2016-02-25 15:00:00,56.86,56.99,56.85,56.92,198201.0,50.837,50.9532,50.828,50.8906,198201.0
2016-02-25 15:30:00,56.92,57.25,56.89,57.24,471798.0,50.8906,51.1856,50.8638,51.1767,471798.0
2016-02-26 09:30:00,57.52,57.8,57.2,57.55,277158.0,51.427,51.6774,51.1409,51.4539,277158.0
2016-02-26 10:00:00,57.56,57.64,57.39,57.46,252155.0,51.4628,51.5343,51.3108,51.3734,252155.0
2016-02-26 10:30:00,57.46,57.65,57.44,57.56,236539.0,51.3734,51.5433,51.3555,51.4628,236539.0
2016-02-26 11:00:00,57.56,57.64,57.12,57.12,203583.0,51.4628,51.5343,51.0694,51.0694,203583.0
2016-02-26 11:30:00,57.11,57.35,56.93,57.32,381097.0,51.0605,51.275,50.8995,51.2482,381097.0
2016-02-26 12:00:00,57.34,57.34,57.07,57.23,188750.0,51.2661,51.2661,51.0247,51.1678,188750.0
2016-02-26 12:30:00,57.24,57.37,57.12,57.32,194497.0,51.1767,51.2929,51.0694,51.2482,194497.0
2016-02-26 13:00:00,57.32,57.4,57.03,57.05,165601.0,51.2482,51.3198,50.9889,51.0068,165601.0
2016-02-26 13:30:00,57.06,57.12,56.87,56.97,188878.0,51.0158,51.0694,50.8459,50.9353,188878.0
2016-02-26 14:00:00,56.98,57.3,56.92,57.27,157496.0,50.9442,51.2303,50.8906,51.2035,157496.0
2016-02-26 14:30:00,57.28,57.28,56.96,57.05,104715.0,51.2125,51.2125,50.9264,51.0068,104715.0
2016-02-26 15:00:00,57.06,57.27,57.03,57.11,181098.0,51.0158,51.2035,50.9889,51.0605,181098.0
2016-02-26 15:30:00,57.11,57.19,57.02,57.03,402533.0,51.0605,51.132,50.98,50.9889,402533.0
2016-02-29 09:30:00,57.13,57.34,56.66,56.93,211120.0,51.0784,51.2661,50.6581,50.8995,211120.0
2016-02-29 10:00:00,56.92,57.38,56.84,57.28,284026.0,50.8906,51.3019,50.8191,51.2125,284026.0
2016-02-29 10:30:00,57.28,57.38,57.06,57.11,151246.0,51.2125,51.3019,51.0158,51.0605,151246.0
2016-02-29 11:00:00,57.12,57.41,57.09,57.19,252673.0,51.0694,51.3287,51.0426,51.132,252673.0
2016-02-29 11:30:00,57.19,57.5,57.18,57.34,108504.0,51.132,51.4092,51.1231,51.2661,108504.0
2016-02-29 12:00:00,57.32,57.44,57.22,57.38,209171.0,51.2482,51.3555,51.1588,51.3019,209171.0
2016-02-29 12:30:00,57.39,57.4,57.3,57.4,141931.0,51.3108,51.3198,51.2303,51.3198,141931.0
2016-02-29 13:00:00,57.41,57.43,57.19,57.22,184711.0,51.3287,51.3466,51.132,51.1588,184711.0
2016-02-29 13:30:00,57.23,57.37,57.17,57.33,203579.0,51.1678,51.2929,51.1141,51.2572,203579.0
2016-02-29 14:00:00,57.33,57.47,57.14,57.44,364056.0,51.2572,51.3823,51.0873,51.3555,364056.0
2016-02-29 14:30:00,57.44,57.46,57.18,57.34,257720.0,51.3555,51.3734,51.1231,51.2661,257720.0
2016-02-29 15:00:00,57.33,57.4,57.14,57.37,311038.0,51.2572,51.3198,51.0873,51.2929,311038.0
2016-02-29 15:30:00,57.35,57.43,56.96,56.99,830799.0,51.275,51.3466,50.9264,50.9532,830799.0
2016-03-01 09:30:00,57.83,57.87,57.42,57.59,353434.0,51.7042,51.74,51.3376,51.4896,353434.0
2016-03-01 10:00:00,57.59,58.27,57.59,58.21,282950.0,51.4896,52.0976,51.4896,52.044,282950.0
2016-03-01 10:30:00,58.2,58.34,57.94,57.96,178466.0,52.035,52.1602,51.8026,51.8204,178466.0
2016-03-01 11:00:00,57.97,58.17,57.88,58.15,330830.0,51.8294,52.0082,51.7489,51.9903,330830.0
2016-03-01 11:30:00,58.16,58.4,58.14,58.24,278331.0,51.9992,52.2138,51.9814,52.0708,278331.0
2016-03-01 12:00:00,58.25,58.42,58.23,58.27,278199.0,52.0797,52.2317,52.0618,52.0976,278199.0
2016-03-01 12:30:00,58.27,58.28,58.05,58.05,473866.0,52.0976,52.1065,51.9009,51.9009,473866.0
2016-03-01 13:00:00,58.04,58.24,57.96,58.13,268840.0,51.892,52.0708,51.8204,51.9724,268840.0
2016-03-01 13:30:00,58.14,58.23,57.99,58.0,240786.0,51.9814,52.0618,51.8473,51.8562,240786.0
2016-03-01 14:00:00,57.99,58.0,57.66,57.68,376809.0,51.8473,51.8562,51.5522,51.5701,376809.0
2016-03-01 14:30:00,57.68,57.89,57.66,57.89,417389.0,51.5701,51.7578,51.5522,51.7578,417389.0
2016-03-01 15:00:00,57.88,58.0,57.85,57.96,315435.0,51.7489,51.8562,51.7221,51.8204,315435.0
2016-03-01 15:30:00,57.96,58.22,57.92,58.21,872183.0,51.8204,52.0529,51.7847,52.044,872183.0
2016-03-02 09:30:00,58.23,58.25,57.43,57.54,381993.0,52.0618,52.0797,51.3466,51.4449,381993.0
2016-03-02 10:00:00,57.53,57.72,57.5,57.66,263656.0,51.436,51.6059,51.4092,51.5522,263656.0
2016-03-02 10:30:00,57.66,57.76,57.53,57.7,742368.0,51.5522,51.6416,51.436,51.588,742368.0
2016-03-02 11:00:00,57.69,57.89,57.66,57.84,304218.0,51.579,51.7578,51.5522,51.7131,304218.0
2016-03-02 11:30:00,57.85,57.87,57.62,57.64,226831.0,51.7221,51.74,51.5164,51.5343,226831.0
2016-03-02 12:00:00,57.62,57.73,57.6,57.65,137811.0,51.5164,51.6148,51.4986,51.5433,137811.0
2016-03-02 12:30:00,57.65,57.7,57.59,57.64,149840.0,51.5433,51.588,51.4896,51.5343,149840.0
2016-03-02 13:00:00,57.66,57.67,57.48,57.62,203260.0,51.5522,51.5612,51.3913,51.5164,203260.0
2016-03-02 13:30:00,57.62,57.67,57.5,57.51,139615.0,51.5164,51.5612,51.4092,51.4181,139615.0
2016-03-02 14:00:00,57.5,57.58,57.26,57.39,218820.0,51.4092,51.4807,51.1946,51.3108,218820.0
2016-03-02 14:30:00,57.4,57.63,57.38,57.49,259215.0,51.3198,51.5254,51.3019,51.4002,259215.0
2016-03-02 15:00:00,57.49,57.5,57.24,57.41,225081.0,51.4002,51.4092,51.1767,51.3287,225081.0
2016-03-02 15:30:00,57.41,57.69,57.35,57.68,367296.0,51.3287,51.579,51.275,51.5701,367296.0
2016-03-03 09:30:00,57.95,58.0,57.18,57.49,321045.0,51.8115,51.8562,51.1231,51.4002,321045.0
2016-03-03 10:00:00,57.51,57.57,57.14,57.35,267256.0,51.4181,51.4717,51.0873,51.275,267256.0
2016-03-03 10:30:00,57.36,57.39,57.14,57.15,230904.0,51.284,51.3108,51.0873,51.0962,230904.0
2016-03-03 11:00:00,57.16,57.19,56.75,56.75,371860.0,51.1052,51.132,50.7386,50.7386,371860.0
2016-03-03 11:30:00,56.78,57.01,56.74,56.98,166525.0,50.7654,50.9711,50.7297,50.9442,166525.0
2016-03-03 12:00:00,56.99,57.18,56.98,57.08,91306.0,50.9532,51.1231,50.9442,51.0336,91306.0
2016-03-03 12:30:00,57.08,57.31,57.08,57.3,83234.0,51.0336,51.2393,51.0336,51.2303,83234.0
2016-03-03 13:00:00,57.3,57.42,57.16,57.19,121323.0,51.2303,51.3376,51.1052,51.132,121323.0
2016-03-03 13:30:00,57.19,57.61,57.13,57.58,319172.0,51.132,51.5075,51.0784,51.4807,319172.0
2016-03-03 14:00:00,57.59,57.72,57.43,57.67,359628.0,51.4896,51.6059,51.3466,51.5612,359628.0
2016-03-03 14:30:00,57.67,57.72,57.5,57.65,232860.0,51.5612,51.6059,51.4092,51.5433,232860.0
2016-03-03 15:00:00,57.66,57.78,57.52,57.63,184086.0,51.5522,51.6595,51.427,51.5254,184086.0
2016-03-03 15:30:00,57.63,57.83,57.56,57.81,472880.0,51.5254,51.7042,51.4628,51.6863,472880.0
2016-03-04 09:30:00,58.34,58.36,57.42,57.56,604940.0,52.1602,52.1781,51.3376,51.4628,604940.0
2016-03-04 10:00:00,57.57,58.22,57.56,57.93,215641.0,51.4717,52.0529,51.4628,51.7936,215641.0
2016-03-04 10:30:00,57.93,58.02,57.78,57.91,281058.0,51.7936,51.8741,51.6595,51.7757,281058.0
2016-03-04 11:00:00,57.92,58.27,57.92,58.19,149300.0,51.7847,52.0976,51.7847,52.0261,149300.0
2016-03-04 11:30:00,58.19,58.24,58.07,58.19,161443.0,52.0261,52.0708,51.9188,52.0261,161443.0
2016-03-04 12:00:00,58.21,58.21,57.93,58.04,152230.0,52.044,52.044,51.7936,51.892,152230.0
2016-03-04 12:30:00,58.04,58.22,57.97,58.19,159057.0,51.892,52.0529,51.8294,52.0261,159057.0
2016-03-04 13:00:00,58.2,58.23,58.07,58.2,129605.0,52.035,52.0618,51.9188,52.035,129605.0
2016-03-04 13:30:00,58.21,58.37,58.08,58.32,102072.0,52.044,52.187,51.9277,52.1423,102072.0
2016-03-04 14:00:00,58.31,58.4,58.08,58.16,116517.0,52.1334,52.2138,51.9277,51.9992,116517.0
2016-03-04 14:30:00,58.16,58.16,57.86,57.94,141583.0,51.9992,51.9992,51.731,51.8026,141583.0
2016-03-04 15:00:00,57.95,57.95,57.73,57.92,242217.0,51.8115,51.8115,51.6148,51.7847,242217.0
2016-03-04 15:30:00,57.92,58.01,57.68,57.74,599276.0,51.7847,51.8651,51.5701,51.6237,599276.0
2016-03-07 09:30:00,57.25,57.26,56.55,56.57,409489.0,51.1856,51.1946,50.5598,50.5777,409489.0
2016-03-07 10:00:00,56.58,56.96,56.46,56.7,349475.0,50.5866,50.9264,50.4793,50.6939,349475.0
2016-03-07 10:30:00,56.72,56.85,56.67,56.85,222341.0,50.7118,50.828,50.6671,50.828,222341.0
2016-03-07 11:00:00,56.85,56.99,56.74,56.94,211484.0,50.828,50.9532,50.7297,50.9085,211484.0
2016-03-07 11:30:00,56.94,57.29,56.91,56.99,199560.0,50.9085,51.2214,50.8817,50.9532,199560.0
2016-03-07 12:00:00,57.01,57.18,56.85,57.16,223399.0,50.9711,51.1231,50.828,51.1052,223399.0
2016-03-07 12:30:00,57.16,57.21,56.98,57.15,128645.0,51.1052,51.1499,50.9442,51.0962,128645.0
2016-03-07 13:00:00,57.15,57.2,57.02,57.02,197976.0,51.0962,51.1409,50.98,50.98,197976.0
2016-03-07 13:30:00,57.02,57.03,56.78,56.96,198629.0,50.98,50.9889,50.7654,50.9264,198629.0
2016-03-07 14:00:00,56.96,57.03,56.86,56.9,128322.0,50.9264,50.9889,50.837,50.8727,128322.0
2016-03-07 14:30:00,56.9,56.91,56.63,56.82,233264.0,50.8727,50.8817,50.6313,50.8012,233264.0
2016-03-07 15:00:00,56.81,57.08,56.66,57.02,200650.0,50.7922,51.0336,50.6581,50.98,200650.0
2016-03-07 15:30:00,57.02,57.13,56.94,57.0,783360.0,50.98,51.0784,50.9085,50.9621,783360.0
2016-03-08 09:30:00,56.41,56.56,55.86,56.03,443294.0,50.4346,50.5687,49.9429,50.0949,443294.0
2016-03-08 10:00:00,56.03,56.21,55.84,55.85,210208.0,50.0949,50.2558,49.925,49.9339,210208.0
2016-03-08 10:30:00,55.85,56.04,55.78,56.03,165099.0,49.9339,50.1038,49.8714,50.0949,165099.0
2016-03-08 11:00:00,56.04,56.2,55.94,56.11,194352.0,50.1038,50.2469,50.0144,50.1664,194352.0
2016-03-08 11:30:00,56.12,56.29,56.04,56.18,137446.0,50.1753,50.3273,50.1038,50.229,137446.0
2016-03-08 12:00:00,56.19,56.36,56.11,56.26,166110.0,50.2379,50.3899,50.1664,50.3005,166110.0
2016-03-08 12:30:00,56.25,56.33,56.21,56.29,121307.0,50.2916,50.3631,50.2558,50.3273,121307.0
2016-03-08 13:00:00,56.29,56.48,56.25,56.46,104120.0,50.3273,50.4972,50.2916,50.4793,104120.0
2016-03-08 13:30:00,56.47,56.59,56.38,56.46,117546.0,50.4883,50.5956,50.4078,50.4793,117546.0
2016-03-08 14:00:00,56.46,56.6,56.34,56.36,117967.0,50.4793,50.6045,50.372,50.3899,117967.0
2016-03-08 14:30:00,56.37,56.44,56.15,56.17,220968.0,50.3989,50.4614,50.2022,50.22,220968.0
2016-03-08 15:00:00,56.17,56.24,55.92,55.93,329903.0,50.22,50.2826,49.9965,50.0055,329903.0
2016-03-08 15:30:00,55.93,56.13,55.86,55.93,610347.0,50.0055,50.1843,49.9429,50.0055,610347.0
2016-03-09 09:30:00,56.2,56.24,55.66,55.97,411611.0,50.2469,50.2826,49.7641,50.0412,411611.0
2016-03-09 10:00:00,55.97,56.02,55.77,55.89,203184.0,50.0412,50.0859,49.8624,49.9697,203184.0
2016-03-09 10:30:00,55.9,56.06,55.67,55.8,186526.0,49.9786,50.1217,49.773,49.8892,186526.0
2016-03-09 11:00:00,55.8,55.93,55.73,55.91,143200.0,49.8892,50.0055,49.8267,49.9876,143200.0
2016-03-09 11:30:00,55.91,56.07,55.85,56.01,109192.0,49.9876,50.1306,49.9339,50.077,109192.0
2016-03-09 12:00:00,56.0,56.01,55.89,55.9,108816.0,50.0681,50.077,49.9697,49.9786,108816.0
2016-03-09 12:30:00,55.9,55.96,55.7,55.79,117801.0,49.9786,50.0323,49.7998,49.8803,117801.0
2016-03-09 13:00:00,55.78,55.87,55.71,55.81,108764.0,49.8714,49.9518,49.8088,49.8982,108764.0
2016-03-09 13:30:00,55.82,56.07,55.81,56.0,205659.0,49.9071,50.1306,49.8982,50.0681,205659.0
2016-03-09 14:00:00,56.0,56.05,55.94,55.97,239201.0,50.0681,50.1128,50.0144,50.0412,239201.0
2016-03-09 14:30:00,55.97,56.01,55.86,55.94,216871.0,50.0412,50.077,49.9429,50.0144,216871.0
2016-03-09 15:00:00,55.93,56.02,55.87,55.97,209692.0,50.0055,50.0859,49.9518,50.0412,209692.0
2016-03-09 15:30:00,55.96,56.05,55.89,56.04,481334.0,50.0323,50.1128,49.9697,50.1038,481334.0
2016-03-10 09:30:00,56.39,56.98,56.09,56.89,245621.0,50.4167,50.9442,50.1485,50.8638,245621.0
2016-03-10 10:00:00,56.89,56.96,56.32,56.35,279269.0,50.8638,50.9264,50.3542,50.381,279269.0
2016-03-10 10:30:00,56.32,56.35,55.49,55.51,331097.0,50.3542,50.381,49.6121,49.63,331097.0
2016-03-10 11:00:00,55.5,55.74,55.28,55.41,203572.0,49.621,49.8356,49.4243,49.5405,203572.0
2016-03-10 11:30:00,55.44,55.73,55.23,55.58,240574.0,49.5674,49.8267,49.3796,49.6925,240574.0
2016-03-10 12:00:00,55.56,55.67,55.09,55.14,289485.0,49.6747,49.773,49.2544,49.2991,289485.0
2016-03-10 12:30:00,55.15,55.19,54.77,54.85,419116.0,49.3081,49.3439,48.9683,49.0399,419116.0
2016-03-10 13:00:00,54.85,54.99,54.65,54.98,236473.0,49.0399,49.165,48.8611,49.1561,236473.0
2016-03-10 13:30:00,54.97,55.15,54.9,54.99,204674.0,49.1472,49.3081,49.0846,49.165,204674.0
2016-03-10 14:00:00,55.0,55.17,54.92,55.15,139083.0,49.174,49.326,49.1025,49.3081,139083.0
2016-03-10 14:30:00,55.15,55.37,55.02,55.27,306037.0,49.3081,49.5048,49.1919,49.4154,306037.0
2016-03-10 15:00:00,55.27,55.69,55.06,55.65,291004.0,49.4154,49.7909,49.2276,49.7551,291004.0
2016-03-10 15:30:00,55.62,55.65,55.19,55.42,1124108.0,49.7283,49.7551,49.3439,49.5495,1124108.0
2016-03-11 09:30:00,56.19,56.19,55.68,55.93,479581.0,50.2379,50.2379,49.7819,50.0055,479581.0
2016-03-11 10:00:00,55.93,56.02,55.62,55.91,540022.0,50.0055,50.0859,49.7283,49.9876,540022.0
2016-03-11 10:30:00,55.93,56.55,55.93,56.21,358329.0,50.0055,50.5598,50.0055,50.2558,358329.0
2016-03-11 11:00:00,56.21,56.68,56.01,56.64,514246.0,50.2558,50.676,50.077,50.6403,514246.0
2016-03-11 11:30:00,56.65,56.77,56.62,56.71,165238.0,50.6492,50.7565,50.6224,50.7028,165238.0
2016-03-11 12:00:00,56.71,56.85,56.65,56.69,249759.0,50.7028,50.828,50.6492,50.685,249759.0
2016-03-11 12:30:00,56.7,56.72,56.48,56.52,196117.0,50.6939,50.7118,50.4972,50.533,196117.0
2016-03-11 13:00:00,56.52,56.65,56.34,56.54,350669.0,50.533,50.6492,50.372,50.5508,350669.0
2016-03-11 13:30:00,56.54,56.84,56.5,56.82,143856.0,50.5508,50.8191,50.5151,50.8012,143856.0
2016-03-11 14:00:00,56.82,56.85,56.71,56.72,151194.0,50.8012,50.828,50.7028,50.7118,151194.0
2016-03-11 14:30:00,56.73,56.89,56.7,56.86,146138.0,50.7207,50.8638,50.6939,50.837,146138.0
2016-03-11 15:00:00,56.85,57.02,56.82,56.96,268588.0,50.828,50.98,50.8012,50.9264,268588.0
2016-03-11 15:30:00,56.97,57.08,56.89,56.97,539616.0,50.9353,51.0336,50.8638,50.9353,539616.0
2016-03-14 09:30:00,56.55,57.08,56.45,56.96,260053.0,50.5598,51.0336,50.4704,50.9264,260053.0
2016-03-14 10:00:00,56.96,57.23,56.95,57.22,281025.0,50.9264,51.1678,50.9174,51.1588,281025.0
2016-03-14 10:30:00,57.21,57.44,57.11,57.41,505960.0,51.1499,51.3555,51.0605,51.3287,505960.0
2016-03-14 11:00:00,57.41,57.6,57.38,57.55,381991.0,51.3287,51.4986,51.3019,51.4539,381991.0
2016-03-14 11:30:00,57.54,57.62,57.49,57.51,220935.0,51.4449,51.5164,51.4002,51.4181,220935.0
2016-03-14 12:00:00,57.51,57.74,57.51,57.66,181976.0,51.4181,51.6237,51.4181,51.5522,181976.0
2016-03-14 12:30:00,57.66,57.84,57.64,57.78,489054.0,51.5522,51.7131,51.5343,51.6595,489054.0
2016-03-14 13:00:00,57.79,57.97,57.75,57.92,155870.0,51.6684,51.8294,51.6327,51.7847,155870.0
2016-03-14 13:30:00,57.92,58.06,57.81,58.03,265979.0,51.7847,51.9098,51.6863,51.883,265979.0
2016-03-14 14:00:00,58.03,58.03,57.84,58.01,450585.0,51.883,51.883,51.7131,51.8651,450585.0
2016-03-14 14:30:00,58.01,58.15,57.96,58.09,280937.0,51.8651,51.9903,51.8204,51.9367,280937.0
2016-03-14 15:00:00,58.09,58.22,58.05,58.16,341970.0,51.9367,52.0529,51.9009,51.9992,341970.0
2016-03-14 15:30:00,58.16,58.2,58.11,58.13,908404.0,51.9992,52.035,51.9545,51.9724,908404.0
2016-03-15 09:30:00,57.7,58.13,57.66,57.82,757464.0,51.588,51.9724,51.5522,51.6953,757464.0
2016-03-15 10:00:00,57.82,58.13,57.7,58.13,489994.0,51.6953,51.9724,51.588,51.9724,489994.0
2016-03-15 10:30:00,58.14,58.23,57.98,58.07,402382.0,51.9814,52.0618,51.8383,51.9188,402382.0
2016-03-15 11:00:00,58.08,58.19,58.02,58.13,393300.0,51.9277,52.0261,51.8741,51.9724,393300.0
2016-03-15 11:30:00,58.14,58.15,57.96,57.97,359226.0,51.9814,51.9903,51.8204,51.8294,359226.0
2016-03-15 12:00:00,57.98,58.07,57.97,58.03,262848.0,51.8383,51.9188,51.8294,51.883,262848.0
2016-03-15 12:30:00,58.03,58.11,58.0,58.09,368780.0,51.883,51.9545,51.8562,51.9367,368780.0
2016-03-15 13:00:00,58.08,58.1,57.95,57.98,239732.0,51.9277,51.9456,51.8115,51.8383,239732.0
2016-03-15 13:30:00,57.99,58.05,57.81,57.86,285656.0,51.8473,51.9009,51.6863,51.731,285656.0
2016-03-15 14:00:00,57.86,58.04,57.77,58.0,477622.0,51.731,51.892,51.6506,51.8562,477622.0
2016-03-15 14:30:00,58.0,58.2,57.96,58.08,528166.0,51.8562,52.035,51.8204,51.9277,528166.0
2016-03-15 15:00:00,58.08,58.13,57.95,58.04,417158.0,51.9277,51.9724,51.8115,51.892,417158.0
2016-03-15 15:30:00,58.04,58.08,57.94,58.03,900974.0,51.892,51.9277,51.8026,51.883,900974.0
2016-03-16 09:30:00,57.7,57.78,57.3,57.75,244860.0,51.588,51.6595,51.2303,51.6327,244860.0
2016-03-16 10:00:00,57.75,57.78,57.62,57.65,143773.0,51.6327,51.6595,51.5164,51.5433,143773.0
2016-03-16 10:30:00,57.65,57.93,57.64,57.64,132294.0,51.5433,51.7936,51.5343,51.5343,132294.0
2016-03-16 11:00:00,57.63,57.8,57.52,57.78,136429.0,51.5254,51.6774,51.427,51.6595,136429.0
2016-03-16 11:30:00,57.79,57.94,57.78,57.89,133348.0,51.6684,51.8026,51.6595,51.7578,133348.0
2016-03-16 12:00:00,57.88,57.95,57.8,57.84,110997.0,51.7489,51.8115,51.6774,51.7131,110997.0
2016-03-16 12:30:00,57.84,57.87,57.66,57.7,139344.0,51.7131,51.74,51.5522,51.588,139344.0
2016-03-16 13:00:00,57.67,57.78,57.63,57.69,77320.0,51.5612,51.6595,51.5254,51.579,77320.0
2016-03-16 13:30:00,57.68,57.82,57.68,57.8,145081.0,51.5701,51.6953,51.5701,51.6774,145081.0
2016-03-16 14:00:00,57.8,58.36,57.8,58.31,239980.0,51.6774,52.1781,51.6774,52.1334,239980.0
2016-03-16 14:30:00,58.32,58.49,58.13,58.26,236544.0,52.1423,52.2943,51.9724,52.0887,236544.0
2016-03-16 15:00:00,58.25,58.86,58.24,58.8,407206.0,52.0797,52.6251,52.0708,52.5715,407206.0
2016-03-16 15:30:00,58.8,58.98,58.71,58.91,1119217.0,52.5715,52.7324,52.491,52.6698,1119217.0
2016-03-17 09:30:00,58.57,58.93,58.51,58.65,162947.0,52.3658,52.6877,52.3122,52.4373,162947.0
2016-03-17 10:00:00,58.66,58.71,58.44,58.54,202426.0,52.4463,52.491,52.2496,52.339,202426.0
2016-03-17 10:30:00,58.55,58.57,58.38,58.46,157157.0,52.3479,52.3658,52.1959,52.2675,157157.0
2016-03-17 11:00:00,58.46,58.53,58.29,58.37,183406.0,52.2675,52.3301,52.1155,52.187,183406.0
2016-03-17 11:30:00,58.38,58.44,58.25,58.27,120199.0,52.1959,52.2496,52.0797,52.0976,120199.0
2016-03-17 12:00:00,58.28,58.54,58.23,58.54,95414.0,52.1065,52.339,52.0618,52.339,95414.0
2016-03-17 12:30:00,58.54,58.75,58.54,58.72,114878.0,52.339,52.5267,52.339,52.4999,114878.0
2016-03-17 13:00:00,58.73,58.82,58.6,58.61,102452.0,52.5089,52.5893,52.3926,52.4016,102452.0
2016-03-17 13:30:00,58.61,58.71,58.52,58.61,244476.0,52.4016,52.491,52.3211,52.4016,244476.0
2016-03-17 14:00:00,58.61,58.64,58.48,58.5,300601.0,52.4016,52.4284,52.2854,52.3032,300601.0
2016-03-17 14:30:00,58.5,58.61,58.44,58.46,141607.0,52.3032,52.4016,52.2496,52.2675,141607.0
2016-03-17 15:00:00,58.46,58.72,58.44,58.71,355841.0,52.2675,52.4999,52.2496,52.491,355841.0
2016-03-17 15:30:00,58.71,58.99,58.7,58.73,668394.0,52.491,52.7413,52.482,52.5089,668394.0
2016-03-18 09:30:00,58.21,59.02,57.93,58.43,1112824.0,52.044,52.7681,51.7936,52.2406,1112824.0
2016-03-18 10:00:00,58.43,58.71,58.4,58.71,165068.0,52.2406,52.491,52.2138,52.491,165068.0
2016-03-18 10:30:00,58.71,58.87,58.6,58.84,168217.0,52.491,52.634,52.3926,52.6072,168217.0
2016-03-18 11:00:00,58.85,58.94,58.81,58.84,143049.0,52.6162,52.6966,52.5804,52.6072,143049.0
2016-03-18 11:30:00,58.84,58.92,58.81,58.83,107129.0,52.6072,52.6787,52.5804,52.5983,107129.0
2016-03-18 12:00:00,58.83,59.0,58.82,58.99,165800.0,52.5983,52.7503,52.5893,52.7413,165800.0
2016-03-18 12:30:00,58.99,58.99,58.81,58.96,123287.0,52.7413,52.7413,52.5804,52.7145,123287.0
2016-03-18 13:00:00,58.95,58.96,58.79,58.83,169373.0,52.7056,52.7145,52.5625,52.5983,169373.0
2016-03-18 13:30:00,58.83,58.84,58.71,58.75,159092.0,52.5983,52.6072,52.491,52.5267,159092.0
2016-03-18 14:00:00,58.75,58.94,58.72,58.9,243326.0,52.5267,52.6966,52.4999,52.6609,243326.0
2016-03-18 14:30:00,58.9,59.0,58.86,58.92,282125.0,52.6609,52.7503,52.6251,52.6787,282125.0
2016-03-18 15:00:00,58.92,59.23,58.92,59.19,284780.0,52.6787,52.9559,52.6787,52.9201,284780.0
2016-03-18 15:30:00,59.19,59.32,59.1,59.25,650700.0,52.9201,53.0364,52.8397,52.9738,650700.0
2016-03-21 09:30:00,59.31,59.5,59.0,59.36,252730.0,53.0274,53.1973,52.7503,53.0721,252730.0
2016-03-21 10:00:00,59.37,59.38,58.76,58.97,215205.0,53.0811,53.09,52.5357,52.7234,215205.0
2016-03-21 10:30:00,58.96,59.08,58.73,58.83,196179.0,52.7145,52.8218,52.5089,52.5983,196179.0
2016-03-21 11:00:00,58.83,59.22,58.83,59.16,120377.0,52.5983,52.947,52.5983,52.8933,120377.0
2016-03-21 11:30:00,59.16,59.31,59.04,59.3,176653.0,52.8933,53.0274,52.786,53.0185,176653.0
2016-03-21 12:00:00,59.3,59.48,59.27,59.43,242545.0,53.0185,53.1794,52.9917,53.1347,242545.0
2016-03-21 12:30:00,59.42,59.43,59.25,59.33,163028.0,53.1258,53.1347,52.9738,53.0453,163028.0
2016-03-21 13:00:00,59.32,59.4,59.31,59.39,103323.0,53.0364,53.1079,53.0274,53.099,103323.0
2016-03-21 13:30:00,59.38,59.47,59.33,59.38,131501.0,53.09,53.1705,53.0453,53.09,131501.0
2016-03-21 14:00:00,59.38,59.6,59.34,59.59,237794.0,53.09,53.2867,53.0543,53.2778,237794.0
2016-03-21 14:30:00,59.58,59.72,59.51,59.71,199803.0,53.2688,53.394,53.2062,53.3851,199803.0
2016-03-21 15:00:00,59.72,59.72,59.54,59.61,244147.0,53.394,53.394,53.2331,53.2957,244147.0
2016-03-21 15:30:00,59.61,59.64,59.51,59.53,396124.0,53.2957,53.3225,53.2062,53.2241,396124.0
2016-03-22 09:30:00,59.28,59.64,59.16,59.34,660833.0,53.0006,53.3225,52.8933,53.0543,660833.0
2016-03-22 10:00:00,59.34,59.38,59.12,59.2,467321.0,53.0543,53.09,52.8576,52.9291,467321.0
2016-03-22 10:30:00,59.18,59.27,59.06,59.18,261850.0,52.9112,52.9917,52.8039,52.9112,261850.0
2016-03-22 11:00:00,59.16,59.28,59.08,59.27,114436.0,52.8933,53.0006,52.8218,52.9917,114436.0
2016-03-22 11:30:00,59.26,59.42,59.2,59.23,137889.0,52.9827,53.1258,52.9291,52.9559,137889.0
2016-03-22 12:00:00,59.23,59.46,59.22,59.28,172860.0,52.9559,53.1615,52.947,53.0006,172860.0
2016-03-22 12:30:00,59.28,59.31,59.07,59.16,372051.0,53.0006,53.0274,52.8129,52.8933,372051.0
2016-03-22 13:00:00,59.15,59.37,59.1,59.18,282216.0,52.8844,53.0811,52.8397,52.9112,282216.0
2016-03-22 13:30:00,59.18,59.18,59.06,59.07,240253.0,52.9112,52.9112,52.8039,52.8129,240253.0
2016-03-22 14:00:00,59.08,59.13,59.04,59.09,173416.0,52.8218,52.8665,52.786,52.8307,173416.0
2016-03-22 14:30:00,59.09,59.12,59.04,59.05,234231.0,52.8307,52.8576,52.786,52.795,234231.0
2016-03-22 15:00:00,59.04,59.1,58.89,58.94,209577.0,52.786,52.8397,52.6519,52.6966,209577.0
2016-03-22 15:30:00,58.94,58.98,58.8,58.85,697284.0,52.6966,52.7324,52.5715,52.6162,697284.0
2016-03-23 09:30:00,58.66,58.77,58.37,58.66,218221.0,52.4463,52.5446,52.187,52.4463,218221.0
2016-03-23 10:00:00,58.67,58.8,58.23,58.79,439155.0,52.4552,52.5715,52.0618,52.5625,439155.0
2016-03-23 10:30:00,58.78,58.93,58.58,58.88,476143.0,52.5536,52.6877,52.3748,52.643,476143.0
2016-03-23 11:00:00,58.88,59.16,58.83,59.1,481628.0,52.643,52.8933,52.5983,52.8397,481628.0
2016-03-23 11:30:00,59.11,59.12,59.0,59.05,256555.0,52.8486,52.8576,52.7503,52.795,256555.0
2016-03-23 12:00:00,59.05,59.18,58.98,59.04,164972.0,52.795,52.9112,52.7324,52.786,164972.0
2016-03-23 12:30:00,59.04,59.13,58.97,59.13,334845.0,52.786,52.8665,52.7234,52.8665,334845.0
2016-03-23 13:00:00,59.13,59.18,59.09,59.18,149049.0,52.8665,52.9112,52.8307,52.9112,149049.0
2016-03-23 13:30:00,59.18,59.27,59.13,59.15,179480.0,52.9112,52.9917,52.8665,52.8844,179480.0
2016-03-23 14:00:00,59.15,59.2,59.01,59.02,185172.0,52.8844,52.9291,52.7592,52.7681,185172.0
2016-03-23 14:30:00,59.02,59.16,58.91,59.02,266499.0,52.7681,52.8933,52.6698,52.7681,266499.0
2016-03-23 15:00:00,59.01,59.02,58.81,58.9,320839.0,52.7592,52.7681,52.5804,52.6609,320839.0
2016-03-23 15:30:00,58.9,59.11,58.88,59.06,805704.0,52.6609,52.8486,52.643,52.8039,805704.0
2016-03-24 09:30:00,58.87,60.11,58.78,60.11,445924.0,52.634,53.7427,52.5536,53.7427,445924.0
2016-03-24 10:00:00,60.11,60.3,60.08,60.29,436589.0,53.7427,53.9126,53.7159,53.9036,436589.0
2016-03-24 10:30:00,60.29,60.64,60.21,60.39,350959.0,53.9036,54.2165,53.8321,53.993,350959.0
2016-03-24 11:00:00,60.39,60.47,59.74,59.78,343975.0,53.993,54.0646,53.4119,53.4476,343975.0
2016-03-24 11:30:00,59.77,60.0,59.73,59.84,198724.0,53.4387,53.6443,53.4029,53.5013,198724.0
2016-03-24 12:00:00,59.84,60.01,59.84,59.92,192348.0,53.5013,53.6533,53.5013,53.5728,192348.0
2016-03-24 12:30:00,59.92,60.01,59.77,59.8,169205.0,53.5728,53.6533,53.4387,53.4655,169205.0
2016-03-24 13:00:00,59.8,59.88,59.69,59.73,234094.0,53.4655,53.5371,53.3672,53.4029,234094.0
2016-03-24 13:30:00,59.74,59.87,59.6,59.86,249294.0,53.4119,53.5281,53.2867,53.5192,249294.0
2016-03-24 14:00:00,59.86,60.01,59.82,59.97,216156.0,53.5192,53.6533,53.4834,53.6175,216156.0
2016-03-24 14:30:00,59.97,60.22,59.9,60.17,207561.0,53.6175,53.841,53.5549,53.7963,207561.0
2016-03-24 15:00:00,60.16,60.41,60.05,60.34,351488.0,53.7874,54.0109,53.689,53.9483,351488.0
2016-03-24 15:30:00,60.34,60.43,60.21,60.31,785177.0,53.9483,54.0288,53.8321,53.9215,785177.0
2016-03-28 09:30:00,60.25,60.56,60.01,60.51,413654.0,53.8679,54.145,53.6533,54.1003,413654.0
2016-03-28 10:00:00,60.52,60.73,60.44,60.54,266028.0,54.1093,54.297,54.0377,54.1271,266028.0
2016-03-28 10:30:00,60.54,60.57,60.36,60.39,252574.0,54.1271,54.154,53.9662,53.993,252574.0
2016-03-28 11:00:00,60.38,60.49,60.14,60.18,785894.0,53.9841,54.0824,53.7695,53.8053,785894.0
2016-03-28 11:30:00,60.18,60.23,59.98,60.03,411618.0,53.8053,53.85,53.6265,53.6712,411618.0
2016-03-28 12:00:00,60.02,60.13,59.92,60.12,167862.0,53.6622,53.7606,53.5728,53.7516,167862.0
2016-03-28 12:30:00,60.11,60.37,60.1,60.23,148806.0,53.7427,53.9751,53.7337,53.85,148806.0
2016-03-28 13:00:00,60.23,60.33,60.18,60.31,147582.0,53.85,53.9394,53.8053,53.9215,147582.0
2016-03-28 13:30:00,60.31,60.48,60.3,60.4,265796.0,53.9215,54.0735,53.9126,54.002,265796.0
2016-03-28 14:00:00,60.4,60.43,60.15,60.15,219330.0,54.002,54.0288,53.7785,53.7785,219330.0
2016-03-28 14:30:00,60.15,60.17,59.96,60.04,223796.0,53.7785,53.7963,53.6086,53.6801,223796.0
2016-03-28 15:00:00,60.04,60.25,60.03,60.08,240142.0,53.6801,53.8679,53.6712,53.7159,240142.0
2016-03-28 15:30:00,60.08,60.26,60.06,60.18,1386268.0,53.7159,53.8768,53.698,53.8053,1386268.0
2016-03-29 09:30:00,60.18,60.7,59.95,60.69,203380.0,53.8053,54.2702,53.5996,54.2613,203380.0
2016-03-29 10:00:00,60.69,61.19,60.64,61.07,369651.0,54.2613,54.7083,54.2165,54.601,369651.0
2016-03-29 10:30:00,61.07,61.37,61.03,61.18,303775.0,54.601,54.8692,54.5652,54.6993,303775.0
2016-03-29 11:00:00,61.18,61.37,61.04,61.36,226376.0,54.6993,54.8692,54.5742,54.8603,226376.0
2016-03-29 11:30:00,61.36,61.41,61.14,61.3,230388.0,54.8603,54.905,54.6636,54.8066,230388.0
2016-03-29 12:00:00,61.29,61.74,61.24,61.72,242620.0,54.7977,55.2,54.753,55.1821,242620.0
2016-03-29 12:30:00,61.71,61.79,61.51,61.51,271888.0,55.1732,55.2447,54.9944,54.9944,271888.0
2016-03-29 13:00:00,61.51,61.71,61.49,61.55,157522.0,54.9944,55.1732,54.9765,55.0302,157522.0
2016-03-29 13:30:00,61.53,61.79,61.49,61.5,178194.0,55.0123,55.2447,54.9765,54.9854,178194.0
2016-03-29 14:00:00,61.5,61.66,61.48,61.64,193854.0,54.9854,55.1285,54.9676,55.1106,193854.0
2016-03-29 14:30:00,61.64,61.64,61.49,61.51,227394.0,55.1106,55.1106,54.9765,54.9944,227394.0
2016-03-29 15:00:00,61.51,61.78,61.51,61.7,281509.0,54.9944,55.2358,54.9944,55.1643,281509.0
2016-03-29 15:30:00,61.7,61.71,61.5,61.62,854083.0,55.1643,55.1732,54.9854,55.0927,854083.0
2016-03-30 09:30:00,62.13,62.21,61.79,62.08,297044.0,55.5487,55.6202,55.2447,55.504,297044.0
2016-03-30 10:00:00,62.06,62.28,61.99,62.23,250561.0,55.4861,55.6828,55.4235,55.6381,250561.0
2016-03-30 10:30:00,62.24,62.63,62.24,62.59,411960.0,55.6471,55.9958,55.6471,55.96,411960.0
2016-03-30 11:00:00,62.59,62.79,62.54,62.54,368551.0,55.96,56.1388,55.9153,55.9153,368551.0
2016-03-30 11:30:00,62.55,62.85,62.43,62.81,307502.0,55.9242,56.1924,55.8169,56.1567,307502.0
2016-03-30 12:00:00,62.81,62.84,62.6,62.69,277814.0,56.1567,56.1835,55.9689,56.0494,277814.0
2016-03-30 12:30:00,62.68,62.69,62.53,62.65,632677.0,56.0405,56.0494,55.9063,56.0136,632677.0
2016-03-30 13:00:00,62.66,62.68,62.45,62.57,203589.0,56.0226,56.0405,55.8348,55.9421,203589.0
2016-03-30 13:30:00,62.56,62.62,62.44,62.5,356948.0,55.9332,55.9868,55.8259,55.8795,356948.0
2016-03-30 14:00:00,62.49,62.64,62.48,62.5,309351.0,55.8706,56.0047,55.8616,55.8795,309351.0
2016-03-30 14:30:00,62.49,62.7,62.48,62.68,321568.0,55.8706,56.0583,55.8616,56.0405,321568.0
2016-03-30 15:00:00,62.68,62.84,62.59,62.65,382875.0,56.0405,56.1835,55.96,56.0136,382875.0
2016-03-30 15:30:00,62.65,62.66,62.42,62.45,623516.0,56.0136,56.0226,55.808,55.8348,623516.0
2016-03-31 09:30:00,62.34,62.78,62.03,62.43,330934.0,55.7365,56.1299,55.4593,55.8169,330934.0
2016-03-31 10:00:00,62.46,62.72,62.4,62.71,361454.0,55.8438,56.0762,55.7901,56.0673,361454.0
2016-03-31 10:30:00,62.7,62.87,62.69,62.75,446144.0,56.0583,56.2103,56.0494,56.103,446144.0
2016-03-31 11:00:00,62.74,62.84,62.73,62.78,304660.0,56.0941,56.1835,56.0852,56.1299,304660.0
2016-03-31 11:30:00,62.78,62.81,62.69,62.79,291984.0,56.1299,56.1567,56.0494,56.1388,291984.0
2016-03-31 12:00:00,62.79,62.99,62.78,62.99,327830.0,56.1388,56.3176,56.1299,56.3176,327830.0
2016-03-31 12:30:00,62.98,63.02,62.81,62.81,273884.0,56.3087,56.3444,56.1567,56.1567,273884.0
2016-03-31 13:00:00,62.81,62.89,62.72,62.81,259762.0,56.1567,56.2282,56.0762,56.1567,259762.0
2016-03-31 13:30:00,62.81,62.81,62.46,62.55,374206.0,56.1567,56.1567,55.8438,55.9242,374206.0
2016-03-31 14:00:00,62.54,62.56,62.33,62.38,285988.0,55.9153,55.9332,55.7275,55.7722,285988.0
2016-03-31 14:30:00,62.38,62.6,62.37,62.59,395676.0,55.7722,55.9689,55.7633,55.96,395676.0
2016-03-31 15:00:00,62.58,62.86,62.55,62.83,420950.0,55.951,56.2014,55.9242,56.1746,420950.0
2016-03-31 15:30:00,62.83,62.93,62.68,62.7,1056712.0,56.1746,56.264,56.0405,56.0583,1056712.0
2016-04-01 09:30:00,62.32,62.61,62.21,62.44,213149.0,55.7186,55.9779,55.6202,55.8259,213149.0
2016-04-01 10:00:00,62.43,62.89,62.37,62.63,142547.0,55.8169,56.2282,55.7633,55.9958,142547.0
2016-04-01 10:30:00,62.65,62.98,62.58,62.98,104784.0,56.0136,56.3087,55.951,56.3087,104784.0
2016-04-01 11:00:00,62.99,62.99,62.65,62.86,120285.0,56.3176,56.3176,56.0136,56.2014,120285.0
2016-04-01 11:30:00,62.86,62.94,62.66,62.8,89741.0,56.2014,56.2729,56.0226,56.1477,89741.0
2016-04-01 12:00:00,62.81,62.86,62.6,62.67,81353.0,56.1567,56.2014,55.9689,56.0315,81353.0
2016-04-01 12:30:00,62.67,62.77,62.61,62.73,81059.0,56.0315,56.1209,55.9779,56.0852,81059.0
2016-04-01 13:00:00,62.72,62.79,62.67,62.78,76763.0,56.0762,56.1388,56.0315,56.1299,76763.0
2016-04-01 13:30:00,62.79,62.86,62.75,62.8,86964.0,56.1388,56.2014,56.103,56.1477,86964.0
2016-04-01 14:00:00,62.81,63.04,62.76,62.9,126691.0,56.1567,56.3623,56.112,56.2371,126691.0
2016-04-01 14:30:00,62.9,63.06,62.89,62.96,138075.0,56.2371,56.3802,56.2282,56.2908,138075.0
2016-04-01 15:00:00,62.96,63.1,62.96,63.09,173218.0,56.2908,56.416,56.2908,56.407,173218.0
2016-04-01 15:30:00,63.09,63.19,63.06,63.12,402611.0,56.407,56.4964,56.3802,56.4338,402611.0
2016-04-04 09:30:00,63.12,63.14,62.47,62.57,175015.0,56.4338,56.4517,55.8527,55.9421,175015.0
2016-04-04 10:00:00,62.59,62.68,62.39,62.4,251926.0,55.96,56.0405,55.7812,55.7901,251926.0
2016-04-04 10:30:00,62.39,62.4,61.99,62.08,252291.0,55.7812,55.7901,55.4235,55.504,252291.0
2016-04-04 11:00:00,62.08,62.17,62.02,62.16,179121.0,55.504,55.5845,55.4504,55.5755,179121.0
2016-04-04 11:30:00,62.17,62.36,62.11,62.13,140042.0,55.5845,55.7544,55.5308,55.5487,140042.0
2016-04-04 12:00:00,62.13,62.17,61.94,61.95,285213.0,55.5487,55.5845,55.3788,55.3878,285213.0
2016-04-04 12:30:00,61.95,62.11,61.89,62.03,181987.0,55.3878,55.5308,55.3341,55.4593,181987.0
2016-04-04 13:00:00,62.03,62.05,61.85,61.87,136222.0,55.4593,55.4772,55.2984,55.3163,136222.0
2016-04-04 13:30:00,61.86,61.89,61.76,61.77,173023.0,55.3073,55.3341,55.2179,55.2268,173023.0
2016-04-04 14:00:00,61.76,61.97,61.72,61.97,145286.0,55.2179,55.4057,55.1821,55.4057,145286.0
2016-04-04 14:30:00,61.96,61.97,61.79,61.88,162314.0,55.3967,55.4057,55.2447,55.3252,162314.0
2016-04-04 15:00:00,61.88,61.99,61.7,61.73,265328.0,55.3252,55.4235,55.1643,55.1911,265328.0
2016-04-04 15:30:00,61.73,61.8,61.6,61.75,830683.0,55.1911,55.2537,55.0749,55.209,830683.0
2016-04-05 09:30:00,61.35,61.38,60.89,61.03,262947.0,54.8513,54.8782,54.4401,54.5652,262947.0
2016-04-05 10:00:00,61.03,61.36,60.98,61.27,174019.0,54.5652,54.8603,54.5205,54.7798,174019.0
2016-04-05 10:30:00,61.27,61.29,60.91,61.1,159201.0,54.7798,54.7977,54.4579,54.6278,159201.0
2016-04-05 11:00:00,61.1,61.56,61.1,61.39,111379.0,54.6278,55.0391,54.6278,54.8871,111379.0
2016-04-05 11:30:00,61.4,61.49,61.19,61.23,80460.0,54.896,54.9765,54.7083,54.744,80460.0
2016-04-05 12:00:00,61.23,61.26,61.04,61.18,226925.0,54.744,54.7709,54.5742,54.6993,226925.0
2016-04-05 12:30:00,61.17,61.19,61.01,61.09,112010.0,54.6904,54.7083,54.5474,54.6189,112010.0
2016-04-05 13:00:00,61.09,61.3,60.98,61.29,72628.0,54.6189,54.8066,54.5205,54.7977,72628.0
2016-04-05 13:30:00,61.29,61.46,61.22,61.34,84119.0,54.7977,54.9497,54.7351,54.8424,84119.0
2016-04-05 14:00:00,61.33,61.36,61.23,61.35,112831.0,54.8335,54.8603,54.744,54.8513,112831.0
2016-04-05 14:30:00,61.36,61.48,61.35,61.36,118931.0,54.8603,54.9676,54.8513,54.8603,118931.0
2016-04-05 15:00:00,61.37,61.38,61.22,61.31,183418.0,54.8692,54.8782,54.7351,54.8156,183418.0
2016-04-05 15:30:00,61.31,61.34,61.07,61.18,413427.0,54.8156,54.8424,54.601,54.6993,413427.0
2016-04-06 09:30:00,61.1,61.51,61.06,61.42,155730.0,54.6278,54.9944,54.5921,54.9139,155730.0
2016-04-06 10:00:00,61.43,61.43,60.89,60.98,135302.0,54.9229,54.9229,54.4401,54.5205,135302.0
2016-04-06 10:30:00,60.99,61.56,60.92,61.56,87052.0,54.5295,55.0391,54.4669,55.0391,87052.0
2016-04-06 11:00:00,61.57,61.62,61.42,61.51,161494.0,55.048,55.0927,54.9139,54.9944,161494.0
2016-04-06 11:30:00,61.52,61.55,61.4,61.45,56979.0,55.0033,55.0302,54.896,54.9407,56979.0
2016-04-06 12:00:00,61.45,61.5,61.39,61.46,43430.0,54.9407,54.9854,54.8871,54.9497,43430.0
2016-04-06 12:30:00,61.47,61.49,61.43,61.43,57565.0,54.9586,54.9765,54.9229,54.9229,57565.0
2016-04-06 13:00:00,61.43,61.56,61.43,61.55,62758.0,54.9229,55.0391,54.9229,55.0302,62758.0
2016-04-06 13:30:00,61.55,61.6,61.46,61.49,102704.0,55.0302,55.0749,54.9497,54.9765,102704.0
2016-04-06 14:00:00,61.49,61.53,61.34,61.34,58597.0,54.9765,55.0123,54.8424,54.8424,58597.0
2016-04-06 14:30:00,61.35,61.5,61.26,61.49,93530.0,54.8513,54.9854,54.7709,54.9765,93530.0
2016-04-06 15:00:00,61.48,61.61,61.46,61.54,186057.0,54.9676,55.0838,54.9497,55.0212,186057.0
2016-04-06 15:30:00,61.55,61.65,61.53,61.56,334321.0,55.0302,55.1196,55.0123,55.0391,334321.0
2016-04-07 09:30:00,61.01,61.23,60.46,60.75,202543.0,54.5474,54.744,54.0556,54.3149,202543.0
2016-04-07 10:00:00,60.74,60.94,60.46,60.47,155888.0,54.306,54.4848,54.0556,54.0646,155888.0
2016-04-07 10:30:00,60.47,60.56,60.38,60.4,127659.0,54.0646,54.145,53.9841,54.002,127659.0
2016-04-07 11:00:00,60.39,60.41,60.06,60.25,141880.0,53.993,54.0109,53.698,53.8679,141880.0
2016-04-07 11:30:00,60.29,60.43,60.29,60.33,91829.0,53.9036,54.0288,53.9036,53.9394,91829.0
2016-04-07 12:00:00,60.32,60.35,60.01,60.16,94205.0,53.9304,53.9573,53.6533,53.7874,94205.0
2016-04-07 12:30:00,60.15,60.17,60.0,60.06,392123.0,53.7785,53.7963,53.6443,53.698,392123.0
2016-04-07 13:00:00,60.05,60.38,60.04,60.18,332140.0,53.689,53.9841,53.6801,53.8053,332140.0
2016-04-07 13:30:00,60.18,60.4,60.1,60.21,326932.0,53.8053,54.002,53.7337,53.8321,326932.0
2016-04-07 14:00:00,60.2,60.2,59.96,60.02,325251.0,53.8232,53.8232,53.6086,53.6622,325251.0
2016-04-07 14:30:00,60.03,60.07,59.89,59.97,252013.0,53.6712,53.7069,53.546,53.6175,252013.0
2016-04-07 15:00:00,59.97,60.06,59.94,60.0,443566.0,53.6175,53.698,53.5907,53.6443,443566.0
2016-04-07 15:30:00,60.0,60.03,59.92,60.0,895442.0,53.6443,53.6712,53.5728,53.6443,895442.0
2016-04-08 09:30:00,60.5,60.68,60.35,60.68,262822.0,54.0914,54.2523,53.9573,54.2523,262822.0
2016-04-08 10:00:00,60.68,60.8,60.45,60.61,193297.0,54.2523,54.3596,54.0467,54.1897,193297.0
2016-04-08 10:30:00,60.62,60.68,60.33,60.46,105254.0,54.1987,54.2523,53.9394,54.0556,105254.0
2016-04-08 11:00:00,60.46,60.52,60.14,60.19,179897.0,54.0556,54.1093,53.7695,53.8142,179897.0
2016-04-08 11:30:00,60.2,60.22,59.92,60.11,168075.0,53.8232,53.841,53.5728,53.7427,168075.0
2016-04-08 12:00:00,60.12,60.2,60.03,60.04,94235.0,53.7516,53.8232,53.6712,53.6801,94235.0
2016-04-08 12:30:00,60.03,60.21,60.0,60.16,152689.0,53.6712,53.8321,53.6443,53.7874,152689.0
2016-04-08 13:00:00,60.16,60.22,60.04,60.1,109257.0,53.7874,53.841,53.6801,53.7337,109257.0
2016-04-08 13:30:00,60.09,60.37,60.06,60.35,84152.0,53.7248,53.9751,53.698,53.9573,84152.0
2016-04-08 14:00:00,60.36,60.49,60.28,60.4,147361.0,53.9662,54.0824,53.8947,54.002,147361.0
2016-04-08 14:30:00,60.4,60.41,60.17,60.22,148416.0,54.002,54.0109,53.7963,53.841,148416.0
2016-04-08 15:00:00,60.22,60.24,60.03,60.03,129187.0,53.841,53.8589,53.6712,53.6712,129187.0
2016-04-08 15:30:00,60.02,60.18,59.97,60.16,369082.0,53.6622,53.8053,53.6175,53.7874,369082.0
2016-04-11 09:30:00,60.66,60.68,60.2,60.52,401127.0,54.2344,54.2523,53.8232,54.1093,401127.0
2016-04-11 10:00:00,60.52,61.12,60.51,60.81,389352.0,54.1093,54.6457,54.1003,54.3685,389352.0
2016-04-11 10:30:00,60.82,60.92,60.57,60.6,349315.0,54.3775,54.4669,54.154,54.1808,349315.0
2016-04-11 11:00:00,60.59,60.61,60.39,60.51,173270.0,54.1718,54.1897,53.993,54.1003,173270.0
2016-04-11 11:30:00,60.53,60.54,60.15,60.38,178658.0,54.1182,54.1271,53.7785,53.9841,178658.0
2016-04-11 12:00:00,60.39,60.57,60.38,60.5,104833.0,53.993,54.154,53.9841,54.0914,104833.0
2016-04-11 12:30:00,60.51,60.66,60.27,60.61,144233.0,54.1003,54.2344,53.8857,54.1897,144233.0
2016-04-11 13:00:00,60.59,60.74,60.55,60.59,83528.0,54.1718,54.306,54.1361,54.1718,83528.0
2016-04-11 13:30:00,60.59,60.62,60.43,60.5,104651.0,54.1718,54.1987,54.0288,54.0914,104651.0
2016-04-11 14:00:00,60.5,60.55,60.25,60.32,153121.0,54.0914,54.1361,53.8679,53.9304,153121.0
2016-04-11 14:30:00,60.32,60.58,60.29,60.54,143830.0,53.9304,54.1629,53.9036,54.1271,143830.0
2016-04-11 15:00:00,60.53,60.54,60.11,60.12,201518.0,54.1182,54.1271,53.7427,53.7516,201518.0
2016-04-11 15:30:00,60.11,60.17,59.96,59.98,400728.0,53.7427,53.7963,53.6086,53.6265,400728.0
2016-04-12 09:30:00,60.84,60.84,59.47,59.51,374116.0,54.3954,54.3954,53.1705,53.2062,374116.0
2016-04-12 10:00:00,59.51,59.59,58.95,59.1,603969.0,53.2062,53.2778,52.7056,52.8397,603969.0
2016-04-12 10:30:00,59.12,59.43,58.94,59.3,739574.0,52.8576,53.1347,52.6966,53.0185,739574.0
2016-04-12 11:00:00,59.3,59.66,59.18,59.36,366494.0,53.0185,53.3404,52.9112,53.0721,366494.0
2016-04-12 11:30:00,59.36,59.87,59.3,59.57,545686.0,53.0721,53.5281,53.0185,53.2599,545686.0
2016-04-12 12:00:00,59.57,59.74,59.55,59.59,179045.0,53.2599,53.4119,53.242,53.2778,179045.0
2016-04-12 12:30:00,59.61,59.9,59.6,59.79,123113.0,53.2957,53.5549,53.2867,53.4566,123113.0
2016-04-12 13:00:00,59.79,59.87,59.7,59.72,117263.0,53.4566,53.5281,53.3761,53.394,117263.0
2016-04-12 13:30:00,59.73,59.93,59.64,59.91,184569.0,53.4029,53.5818,53.3225,53.5639,184569.0
2016-04-12 14:00:00,59.9,59.91,59.43,59.43,252287.0,53.5549,53.5639,53.1347,53.1347,252287.0
2016-04-12 14:30:00,59.42,59.74,59.39,59.57,268515.0,53.1258,53.4119,53.099,53.2599,268515.0
2016-04-12 15:00:00,59.57,59.91,59.54,59.68,385117.0,53.2599,53.5639,53.2331,53.3582,385117.0
2016-04-12 15:30:00,59.67,59.71,59.41,59.46,1237512.0,53.3493,53.3851,53.1168,53.1615,1237512.0
2016-04-13 09:30:00,60.07,60.11,59.47,59.48,414765.0,53.7069,53.7427,53.1705,53.1794,414765.0
2016-04-13 10:00:00,59.48,59.77,59.44,59.76,475997.0,53.1794,53.4387,53.1437,53.4298,475997.0
2016-04-13 10:30:00,59.77,59.77,59.46,59.55,996603.0,53.4387,53.4387,53.1615,53.242,996603.0
2016-04-13 11:00:00,59.54,59.76,59.48,59.75,342793.0,53.2331,53.4298,53.1794,53.4208,342793.0
2016-04-13 11:30:00,59.75,60.06,59.67,59.96,637652.0,53.4208,53.698,53.3493,53.6086,637652.0
2016-04-13 12:00:00,59.96,60.04,59.92,59.95,259644.0,53.6086,53.6801,53.5728,53.5996,259644.0
2016-04-13 12:30:00,59.95,59.97,59.88,59.96,202942.0,53.5996,53.6175,53.5371,53.6086,202942.0
2016-04-13 13:00:00,59.95,60.26,59.93,60.21,326848.0,53.5996,53.8768,53.5818,53.8321,326848.0
2016-04-13 13:30:00,60.21,60.38,60.2,60.27,350494.0,53.8321,53.9841,53.8232,53.8857,350494.0
2016-04-13 14:00:00,60.26,60.4,60.22,60.33,352042.0,53.8768,54.002,53.841,53.9394,352042.0
2016-04-13 14:30:00,60.33,60.43,60.29,60.37,548660.0,53.9394,54.0288,53.9036,53.9751,548660.0
2016-04-13 15:00:00,60.37,60.66,60.32,60.64,242777.0,53.9751,54.2344,53.9304,54.2165,242777.0
2016-04-13 15:30:00,60.64,60.74,60.44,60.45,838775.0,54.2165,54.306,54.0377,54.0467,838775.0
2016-04-14 09:30:00,60.45,60.66,60.06,60.19,162991.0,54.0467,54.2344,53.698,53.8142,162991.0
2016-04-14 10:00:00,60.22,60.49,60.19,60.28,166061.0,53.841,54.0824,53.8142,53.8947,166061.0
2016-04-14 10:30:00,60.28,60.49,60.28,60.41,85525.0,53.8947,54.0824,53.8947,54.0109,85525.0
2016-04-14 11:00:00,60.41,60.49,60.3,60.33,76487.0,54.0109,54.0824,53.9126,53.9394,76487.0
2016-04-14 11:30:00,60.34,60.69,60.32,60.69,155864.0,53.9483,54.2613,53.9304,54.2613,155864.0
2016-04-14 12:00:00,60.7,60.77,60.6,60.7,229137.0,54.2702,54.3328,54.1808,54.2702,229137.0
2016-04-14 12:30:00,60.7,60.73,60.48,60.5,157061.0,54.2702,54.297,54.0735,54.0914,157061.0
2016-04-14 13:00:00,60.5,60.55,60.41,60.45,157779.0,54.0914,54.1361,54.0109,54.0467,157779.0
2016-04-14 13:30:00,60.45,60.46,60.16,60.16,136554.0,54.0467,54.0556,53.7874,53.7874,136554.0
2016-04-14 14:00:00,60.16,60.28,60.14,60.23,141970.0,53.7874,53.8947,53.7695,53.85,141970.0
2016-04-14 14:30:00,60.24,60.24,60.15,60.19,108459.0,53.8589,53.8589,53.7785,53.8142,108459.0
2016-04-14 15:00:00,60.19,60.39,60.19,60.39,187222.0,53.8142,53.993,53.8142,53.993,187222.0
2016-04-14 15:30:00,60.39,60.47,60.31,60.35,403858.0,53.993,54.0646,53.9215,53.9573,403858.0
2016-04-15 09:30:00,60.85,60.96,60.04,60.21,924154.0,54.4043,54.5026,53.6801,53.8321,924154.0
2016-04-15 10:00:00,60.22,60.32,59.95,60.16,209698.0,53.841,53.9304,53.5996,53.7874,209698.0
2016-04-15 10:30:00,60.17,60.4,60.15,60.25,178629.0,53.7963,54.002,53.7785,53.8679,178629.0
2016-04-15 11:00:00,60.26,60.46,60.09,60.24,380913.0,53.8768,54.0556,53.7248,53.8589,380913.0
2016-04-15 11:30:00,60.25,60.25,60.13,60.2,220673.0,53.8679,53.8679,53.7606,53.8232,220673.0
2016-04-15 12:00:00,60.19,60.34,60.14,60.29,141719.0,53.8142,53.9483,53.7695,53.9036,141719.0
2016-04-15 12:30:00,60.29,60.29,60.2,60.24,113470.0,53.9036,53.9036,53.8232,53.8589,113470.0
2016-04-15 13:00:00,60.23,60.27,60.15,60.22,150708.0,53.85,53.8857,53.7785,53.841,150708.0
2016-04-15 13:30:00,60.21,60.22,60.06,60.1,113050.0,53.8321,53.841,53.698,53.7337,113050.0
2016-04-15 14:00:00,60.09,60.18,60.07,60.16,148202.0,53.7248,53.8053,53.7069,53.7874,148202.0
2016-04-15 14:30:00,60.15,60.35,60.13,60.35,209559.0,53.7785,53.9573,53.7606,53.9573,209559.0
2016-04-15 15:00:00,60.34,60.36,60.25,60.26,204656.0,53.9483,53.9662,53.8679,53.8768,204656.0
2016-04-15 15:30:00,60.26,60.26,60.01,60.07,892545.0,53.8768,53.8768,53.6533,53.7069,892545.0
2016-04-18 09:30:00,59.95,60.28,59.12,59.43,395816.0,53.5996,53.8947,52.8576,53.1347,395816.0
2016-04-18 10:00:00,59.42,59.79,59.3,59.53,243613.0,53.1258,53.4566,53.0185,53.2241,243613.0
2016-04-18 10:30:00,59.54,59.93,59.45,59.86,250429.0,53.2331,53.5818,53.1526,53.5192,250429.0
2016-04-18 11:00:00,59.87,60.27,59.68,60.03,362356.0,53.5281,53.8857,53.3582,53.6712,362356.0
2016-04-18 11:30:00,60.03,60.07,59.88,60.02,211324.0,53.6712,53.7069,53.5371,53.6622,211324.0
2016-04-18 12:00:00,60.03,60.14,59.87,60.13,101568.0,53.6712,53.7695,53.5281,53.7606,101568.0
2016-04-18 12:30:00,60.13,60.24,60.05,60.15,89508.0,53.7606,53.8589,53.689,53.7785,89508.0
2016-04-18 13:00:00,60.14,60.24,60.08,60.19,143058.0,53.7695,53.8589,53.7159,53.8142,143058.0
2016-04-18 13:30:00,60.19,60.41,60.19,60.36,135149.0,53.8142,54.0109,53.8142,53.9662,135149.0
2016-04-18 14:00:00,60.36,60.46,60.3,60.4,171437.0,53.9662,54.0556,53.9126,54.002,171437.0
2016-04-18 14:30:00,60.41,60.51,60.37,60.4,373191.0,54.0109,54.1003,53.9751,54.002,373191.0
2016-04-18 15:00:00,60.39,60.41,60.31,60.41,215992.0,53.993,54.0109,53.9215,54.0109,215992.0
2016-04-18 15:30:00,60.41,60.44,60.33,60.38,420497.0,54.0109,54.0377,53.9394,53.9841,420497.0
2016-04-19 09:30:00,60.63,60.63,60.0,60.07,139985.0,54.2076,54.2076,53.6443,53.7069,139985.0
2016-04-19 10:00:00,60.06,60.26,60.0,60.03,97357.0,53.698,53.8768,53.6443,53.6712,97357.0
2016-04-19 10:30:00,60.05,60.12,59.93,60.05,161065.0,53.689,53.7516,53.5818,53.689,161065.0
2016-04-19 11:00:00,60.06,60.16,59.82,59.86,159983.0,53.698,53.7874,53.4834,53.5192,159983.0
2016-04-19 11:30:00,59.85,60.0,59.68,59.7,141015.0,53.5102,53.6443,53.3582,53.3761,141015.0
2016-04-19 12:00:00,59.71,59.74,59.48,59.58,69908.0,53.3851,53.4119,53.1794,53.2688,69908.0
2016-04-19 12:30:00,59.56,59.56,59.25,59.48,119111.0,53.2509,53.2509,52.9738,53.1794,119111.0
2016-04-19 13:00:00,59.48,59.69,59.41,59.62,201056.0,53.1794,53.3672,53.1168,53.3046,201056.0
2016-04-19 13:30:00,59.61,59.74,59.56,59.69,83620.0,53.2957,53.4119,53.2509,53.3672,83620.0
2016-04-19 14:00:00,59.7,59.83,59.7,59.73,82614.0,53.3761,53.4923,53.3761,53.4029,82614.0
2016-04-19 14:30:00,59.72,59.82,59.65,59.73,73396.0,53.394,53.4834,53.3314,53.4029,73396.0
2016-04-19 15:00:00,59.74,59.8,59.62,59.75,146181.0,53.4119,53.4655,53.3046,53.4208,146181.0
2016-04-19 15:30:00,59.75,59.86,59.72,59.85,383190.0,53.4208,53.5192,53.394,53.5102,383190.0
2016-04-20 09:30:00,59.99,60.15,59.33,59.8,186877.0,53.6354,53.7785,53.0453,53.4655,186877.0
2016-04-20 10:00:00,59.8,59.97,59.61,59.61,109557.0,53.4655,53.6175,53.2957,53.2957,109557.0
2016-04-20 10:30:00,59.63,59.83,59.53,59.76,89191.0,53.3135,53.4923,53.2241,53.4298,89191.0
2016-04-20 11:00:00,59.75,60.06,59.75,60.0,104957.0,53.4208,53.698,53.4208,53.6443,104957.0
2016-04-20 11:30:00,60.01,60.16,59.98,60.12,92860.0,53.6533,53.7874,53.6265,53.7516,92860.0
2016-04-20 12:00:00,60.13,60.22,59.91,59.95,79537.0,53.7606,53.841,53.5639,53.5996,79537.0
2016-04-20 12:30:00,59.95,60.13,59.89,60.04,105128.0,53.5996,53.7606,53.546,53.6801,105128.0
2016-04-20 13:00:00,60.03,60.13,59.97,60.13,118904.0,53.6712,53.7606,53.6175,53.7606,118904.0
2016-04-20 13:30:00,60.13,60.33,60.1,60.26,127205.0,53.7606,53.9394,53.7337,53.8768,127205.0
2016-04-20 14:00:00,60.26,60.37,60.19,60.35,106460.0,53.8768,53.9751,53.8142,53.9573,106460.0
2016-04-20 14:30:00,60.35,60.37,60.27,60.36,115338.0,53.9573,53.9751,53.8857,53.9662,115338.0
2016-04-20 15:00:00,60.35,60.39,60.16,60.22,137377.0,53.9573,53.993,53.7874,53.841,137377.0
2016-04-20 15:30:00,60.21,60.23,60.06,60.09,342733.0,53.8321,53.85,53.698,53.7248,342733.0
2016-04-21 09:30:00,59.88,60.36,59.76,59.81,187401.0,53.5371,53.9662,53.4298,53.4745,187401.0
2016-04-21 10:00:00,59.8,60.26,59.71,60.18,156444.0,53.4655,53.8768,53.3851,53.8053,156444.0
2016-04-21 10:30:00,60.18,60.42,60.13,60.2,116880.0,53.8053,54.0199,53.7606,53.8232,116880.0
2016-04-21 11:00:00,60.2,60.23,59.97,60.01,111126.0,53.8232,53.85,53.6175,53.6533,111126.0
2016-04-21 11:30:00,60.03,60.12,59.88,59.9,121156.0,53.6712,53.7516,53.5371,53.5549,121156.0
2016-04-21 12:00:00,59.9,59.96,59.81,59.84,90068.0,53.5549,53.6086,53.4745,53.5013,90068.0
2016-04-21 12:30:00,59.84,59.99,59.84,59.97,101822.0,53.5013,53.6354,53.5013,53.6175,101822.0
2016-04-21 13:00:00,59.97,60.13,59.97,60.09,81607.0,53.6175,53.7606,53.6175,53.7248,81607.0
2016-04-21 13:30:00,60.1,60.19,60.03,60.09,105741.0,53.7337,53.8142,53.6712,53.7248,105741.0
2016-04-21 14:00:00,60.09,60.12,59.97,60.05,108289.0,53.7248,53.7516,53.6175,53.689,108289.0
2016-04-21 14:30:00,60.05,60.09,59.94,60.02,132105.0,53.689,53.7248,53.5907,53.6622,132105.0
2016-04-21 15:00:00,60.03,60.09,59.96,59.97,121663.0,53.6712,53.7248,53.6086,53.6175,121663.0
2016-04-21 15:30:00,59.97,60.11,59.97,60.05,327143.0,53.6175,53.7427,53.6175,53.689,327143.0
2016-04-22 09:30:00,59.98,60.36,59.98,60.27,192723.0,53.6265,53.9662,53.6265,53.8857,192723.0
2016-04-22 10:00:00,60.28,60.38,59.88,59.96,196230.0,53.8947,53.9841,53.5371,53.6086,196230.0
2016-04-22 10:30:00,59.94,60.03,59.69,59.82,119090.0,53.5907,53.6712,53.3672,53.4834,119090.0
2016-04-22 11:00:00,59.83,59.87,59.72,59.81,133387.0,53.4923,53.5281,53.394,53.4745,133387.0
2016-04-22 11:30:00,59.82,59.99,59.81,59.99,99177.0,53.4834,53.6354,53.4745,53.6354,99177.0
2016-04-22 12:00:00,59.98,60.01,59.86,59.88,72891.0,53.6265,53.6533,53.5192,53.5371,72891.0
2016-04-22 12:30:00,59.89,60.05,59.87,60.02,66694.0,53.546,53.689,53.5281,53.6622,66694.0
2016-04-22 13:00:00,60.03,60.23,60.03,60.16,85392.0,53.6712,53.85,53.6712,53.7874,85392.0
2016-04-22 13:30:00,60.16,60.41,60.14,60.35,205668.0,53.7874,54.0109,53.7695,53.9573,205668.0
2016-04-22 14:00:00,60.35,60.46,60.27,60.44,267582.0,53.9573,54.0556,53.8857,54.0377,267582.0
2016-04-22 14:30:00,60.43,60.62,60.43,60.5,354761.0,54.0288,54.1987,54.0288,54.0914,354761.0
2016-04-22 15:00:00,60.5,60.56,60.39,60.49,282699.0,54.0914,54.145,53.993,54.0824,282699.0
2016-04-22 15:30:00,60.48,60.5,60.35,60.44,445496.0,54.0735,54.0914,53.9573,54.0377,445496.0
2016-04-25 09:30:00,60.09,60.31,59.76,59.97,202115.0,53.7248,53.9215,53.4298,53.6175,202115.0
2016-04-25 10:00:00,59.94,60.01,59.69,59.76,163642.0,53.5907,53.6533,53.3672,53.4298,163642.0
2016-04-25 10:30:00,59.76,60.0,59.7,59.88,111671.0,53.4298,53.6443,53.3761,53.5371,111671.0
2016-04-25 11:00:00,59.88,60.18,59.87,60.17,163647.0,53.5371,53.8053,53.5281,53.7963,163647.0
2016-04-25 11:30:00,60.17,60.17,59.92,59.93,83364.0,53.7963,53.7963,53.5728,53.5818,83364.0
2016-04-25 12:00:00,59.91,60.0,59.88,59.95,69763.0,53.5639,53.6443,53.5371,53.5996,69763.0
2016-04-25 12:30:00,59.96,60.2,59.89,60.06,86578.0,53.6086,53.8232,53.546,53.698,86578.0
2016-04-25 13:00:00,60.06,60.12,59.95,60.0,74285.0,53.698,53.7516,53.5996,53.6443,74285.0
2016-04-25 13:30:00,60.0,60.22,59.96,60.09,104120.0,53.6443,53.841,53.6086,53.7248,104120.0
2016-04-25 14:00:00,60.09,60.14,59.94,60.14,89274.0,53.7248,53.7695,53.5907,53.7695,89274.0
2016-04-25 14:30:00,60.14,60.21,60.09,60.18,140462.0,53.7695,53.8321,53.7248,53.8053,140462.0
2016-04-25 15:00:00,60.17,60.18,60.06,60.07,160137.0,53.7963,53.8053,53.698,53.7069,160137.0
2016-04-25 15:30:00,60.07,60.21,60.03,60.21,262949.0,53.7069,53.8321,53.6712,53.8321,262949.0
2016-04-26 09:30:00,60.27,60.95,60.16,60.92,192847.0,53.8857,54.4937,53.7874,54.4669,192847.0
2016-04-26 10:00:00,60.93,60.93,60.56,60.66,309645.0,54.4758,54.4758,54.145,54.2344,309645.0
2016-04-26 10:30:00,60.64,60.64,60.32,60.32,106650.0,54.2165,54.2165,53.9304,53.9304,106650.0
2016-04-26 11:00:00,60.32,60.59,60.29,60.54,57477.0,53.9304,54.1718,53.9036,54.1271,57477.0
2016-04-26 11:30:00,60.55,60.62,60.44,60.58,72207.0,54.1361,54.1987,54.0377,54.1629,72207.0
2016-04-26 12:00:00,60.59,60.71,60.51,60.63,106488.0,54.1718,54.2791,54.1003,54.2076,106488.0
2016-04-26 12:30:00,60.62,60.66,60.4,60.4,67714.0,54.1987,54.2344,54.002,54.002,67714.0
2016-04-26 13:00:00,60.41,60.49,60.32,60.49,74768.0,54.0109,54.0824,53.9304,54.0824,74768.0
2016-04-26 13:30:00,60.49,60.53,60.34,60.45,60466.0,54.0824,54.1182,53.9483,54.0467,60466.0
2016-04-26 14:00:00,60.45,60.63,60.41,60.46,130615.0,54.0467,54.2076,54.0109,54.0556,130615.0
2016-04-26 14:30:00,60.46,60.65,60.44,60.54,106538.0,54.0556,54.2255,54.0377,54.1271,106538.0
2016-04-26 15:00:00,60.54,60.62,60.47,60.54,110403.0,54.1271,54.1987,54.0646,54.1271,110403.0
2016-04-26 15:30:00,60.54,60.67,60.54,60.63,286304.0,54.1271,54.2434,54.1271,54.2076,286304.0
2016-04-27 09:30:00,60.5,61.25,60.36,60.61,139113.0,54.0914,54.7619,53.9662,54.1897,139113.0
2016-04-27 10:00:00,60.65,60.7,60.18,60.2,93044.0,54.2255,54.2702,53.8053,53.8232,93044.0
2016-04-27 10:30:00,60.2,60.44,60.11,60.34,71265.0,53.8232,54.0377,53.7427,53.9483,71265.0
2016-04-27 11:00:00,60.32,60.33,60.17,60.3,91567.0,53.9304,53.9394,53.7963,53.9126,91567.0
2016-04-27 11:30:00,60.3,60.58,60.3,60.55,60888.0,53.9126,54.1629,53.9126,54.1361,60888.0
2016-04-27 12:00:00,60.54,60.6,60.49,60.59,26355.0,54.1271,54.1808,54.0824,54.1718,26355.0
2016-04-27 12:30:00,60.58,60.58,60.43,60.48,34001.0,54.1629,54.1629,54.0288,54.0735,34001.0
2016-04-27 13:00:00,60.5,60.53,60.39,60.42,38920.0,54.0914,54.1182,53.993,54.0199,38920.0
2016-04-27 13:30:00,60.41,60.63,60.41,60.46,40970.0,54.0109,54.2076,54.0109,54.0556,40970.0
2016-04-27 14:00:00,60.45,60.61,60.26,60.5,283235.0,54.0467,54.1897,53.8768,54.0914,283235.0
2016-04-27 14:30:00,60.52,60.55,60.35,60.47,84684.0,54.1093,54.1361,53.9573,54.0646,84684.0
2016-04-27 15:00:00,60.47,60.72,60.44,60.64,155390.0,54.0646,54.2881,54.0377,54.2165,155390.0
2016-04-27 15:30:00,60.64,60.72,60.54,60.58,320116.0,54.2165,54.2881,54.1271,54.1629,320116.0
2016-04-28 09:30:00,60.1,60.5,59.91,60.08,119390.0,53.7337,54.0914,53.5639,53.7159,119390.0
2016-04-28 10:00:00,60.07,60.28,59.97,60.21,149882.0,53.7069,53.8947,53.6175,53.8321,149882.0
2016-04-28 10:30:00,60.19,60.35,60.1,60.3,94611.0,53.8142,53.9573,53.7337,53.9126,94611.0
2016-04-28 11:00:00,60.3,60.46,60.25,60.39,72531.0,53.9126,54.0556,53.8679,53.993,72531.0
2016-04-28 11:30:00,60.39,60.45,60.34,60.37,47770.0,53.993,54.0467,53.9483,53.9751,47770.0
2016-04-28 12:00:00,60.38,60.44,60.23,60.34,140075.0,53.9841,54.0377,53.85,53.9483,140075.0
2016-04-28 12:30:00,60.33,60.42,60.29,60.35,61446.0,53.9394,54.0199,53.9036,53.9573,61446.0
2016-04-28 13:00:00,60.35,60.36,60.14,60.29,226824.0,53.9573,53.9662,53.7695,53.9036,226824.0
2016-04-28 13:30:00,60.3,60.42,60.27,60.27,155070.0,53.9126,54.0199,53.8857,53.8857,155070.0
2016-04-28 14:00:00,60.26,60.4,60.26,60.39,182427.0,53.8768,54.002,53.8768,53.993,182427.0
2016-04-28 14:30:00,60.38,60.38,60.13,60.2,172065.0,53.9841,53.9841,53.7606,53.8232,172065.0
2016-04-28 15:00:00,60.2,60.2,59.59,59.6,355857.0,53.8232,53.8232,53.2778,53.2867,355857.0
2016-04-28 15:30:00,59.61,59.92,59.57,59.73,685264.0,53.2957,53.5728,53.2599,53.4029,685264.0
2016-04-29 09:30:00,59.23,59.5,58.04,58.29,415785.0,52.9559,53.1973,51.892,52.1155,415785.0
2016-04-29 10:00:00,58.28,58.52,57.98,58.12,252309.0,52.1065,52.3211,51.8383,51.9635,252309.0
2016-04-29 10:30:00,58.11,58.32,57.98,58.01,313307.0,51.9545,52.1423,51.8383,51.8651,313307.0
2016-04-29 11:00:00,58.0,58.11,57.85,57.94,253826.0,51.8562,51.9545,51.7221,51.8026,253826.0
2016-04-29 11:30:00,57.95,57.97,57.78,57.87,120622.0,51.8115,51.8294,51.6595,51.74,120622.0
2016-04-29 12:00:00,57.86,58.2,57.85,58.18,186003.0,51.731,52.035,51.7221,52.0171,186003.0
2016-04-29 12:30:00,58.16,58.24,58.09,58.13,139635.0,51.9992,52.0708,51.9367,51.9724,139635.0
2016-04-29 13:00:00,58.13,58.31,58.11,58.29,104620.0,51.9724,52.1334,51.9545,52.1155,104620.0
2016-04-29 13:30:00,58.29,58.3,58.05,58.07,104379.0,52.1155,52.1244,51.9009,51.9188,104379.0
2016-04-29 14:00:00,58.07,58.16,57.99,58.12,101799.0,51.9188,51.9992,51.8473,51.9635,101799.0
2016-04-29 14:30:00,58.12,58.22,58.03,58.05,179673.0,51.9635,52.0529,51.883,51.9009,179673.0
2016-04-29 15:00:00,58.06,58.35,58.03,58.26,241701.0,51.9098,52.1691,51.883,52.0887,241701.0
2016-04-29 15:30:00,58.26,58.54,58.26,58.37,566417.0,52.0887,52.339,52.0887,52.187,566417.0
2016-05-02 09:30:00,58.37,58.43,58.06,58.19,393613.0,52.187,52.2406,51.9098,52.0261,393613.0
2016-05-02 10:00:00,58.16,58.63,58.16,58.4,649939.0,51.9992,52.4195,51.9992,52.2138,649939.0
2016-05-02 10:30:00,58.39,58.53,58.02,58.02,203319.0,52.2049,52.3301,51.8741,51.8741,203319.0
2016-05-02 11:00:00,58.03,58.23,57.95,58.07,232000.0,51.883,52.0618,51.8115,51.9188,232000.0
2016-05-02 11:30:00,58.06,58.29,57.99,58.16,218745.0,51.9098,52.1155,51.8473,51.9992,218745.0
2016-05-02 12:00:00,58.15,58.34,58.08,58.25,162612.0,51.9903,52.1602,51.9277,52.0797,162612.0
2016-05-02 12:30:00,58.26,58.44,58.2,58.35,233029.0,52.0887,52.2496,52.035,52.1691,233029.0
2016-05-02 13:00:00,58.35,58.52,58.22,58.52,267522.0,52.1691,52.3211,52.0529,52.3211,267522.0
2016-05-02 13:30:00,58.52,58.55,58.4,58.43,237869.0,52.3211,52.3479,52.2138,52.2406,237869.0
2016-05-02 14:00:00,58.43,58.5,58.32,58.49,328745.0,52.2406,52.3032,52.1423,52.2943,328745.0
2016-05-02 14:30:00,58.48,58.51,58.31,58.36,307401.0,52.2854,52.3122,52.1334,52.1781,307401.0
2016-05-02 15:00:00,58.35,58.5,58.32,58.35,539917.0,52.1691,52.3032,52.1423,52.1691,539917.0
2016-05-02 15:30:00,58.36,58.51,58.31,58.37,988761.0,52.1781,52.3122,52.1334,52.187,988761.0
2016-05-03 09:30:00,58.01,58.22,57.52,58.22,423553.0,51.8651,52.0529,51.427,52.0529,423553.0
2016-05-03 10:00:00,58.19,58.3,57.76,58.12,237850.0,52.0261,52.1244,51.6416,51.9635,237850.0
2016-05-03 10:30:00,58.11,58.13,57.78,57.95,282956.0,51.9545,51.9724,51.6595,51.8115,282956.0
2016-05-03 11:00:00,57.94,58.18,57.82,57.82,176610.0,51.8026,52.0171,51.6953,51.6953,176610.0
2016-05-03 11:30:00,57.82,58.04,57.75,57.91,199790.0,51.6953,51.892,51.6327,51.7757,199790.0
2016-05-03 12:00:00,57.91,58.0,57.8,57.98,314375.0,51.7757,51.8562,51.6774,51.8383,314375.0
2016-05-03 12:30:00,57.98,58.08,57.9,57.96,398532.0,51.8383,51.9277,51.7668,51.8204,398532.0
2016-05-03 13:00:00,57.95,58.1,57.91,57.95,217059.0,51.8115,51.9456,51.7757,51.8115,217059.0
2016-05-03 13:30:00,57.95,58.02,57.89,57.94,257396.0,51.8115,51.8741,51.7578,51.8026,257396.0
2016-05-03 14:00:00,57.94,57.98,57.62,57.68,268741.0,51.8026,51.8383,51.5164,51.5701,268741.0
2016-05-03 14:30:00,57.69,57.87,57.65,57.8,194609.0,51.579,51.74,51.5433,51.6774,194609.0
2016-05-03 15:00:00,57.82,57.88,57.65,57.7,295823.0,51.6953,51.7489,51.5433,51.588,295823.0
2016-05-03 15:30:00,57.69,57.75,57.58,57.65,668094.0,51.579,51.6327,51.4807,51.5433,668094.0
2016-05-04 09:30:00,57.2,57.75,57.0,57.61,442096.0,51.1409,51.6327,50.9621,51.5075,442096.0
2016-05-04 10:00:00,57.64,57.83,57.46,57.6,322187.0,51.5343,51.7042,51.3734,51.4986,322187.0
2016-05-04 10:30:00,57.59,57.73,57.41,57.45,776222.0,51.4896,51.6148,51.3287,51.3645,776222.0
2016-05-04 11:00:00,57.46,57.68,57.43,57.47,333605.0,51.3734,51.5701,51.3466,51.3823,333605.0
2016-05-04 11:30:00,57.46,57.53,57.32,57.53,208786.0,51.3734,51.436,51.2482,51.436,208786.0
2016-05-04 12:00:00,57.53,57.64,57.45,57.57,237196.0,51.436,51.5343,51.3645,51.4717,237196.0
2016-05-04 12:30:00,57.57,57.68,57.54,57.57,167833.0,51.4717,51.5701,51.4449,51.4717,167833.0
2016-05-04 13:00:00,57.57,57.72,57.51,57.69,193427.0,51.4717,51.6059,51.4181,51.579,193427.0
2016-05-04 13:30:00,57.7,57.72,57.59,57.62,178812.0,51.588,51.6059,51.4896,51.5164,178812.0
2016-05-04 14:00:00,57.62,57.72,57.5,57.7,240553.0,51.5164,51.6059,51.4092,51.588,240553.0
2016-05-04 14:30:00,57.7,57.72,57.59,57.69,225107.0,51.588,51.6059,51.4896,51.579,225107.0
2016-05-04 15:00:00,57.68,57.72,57.59,57.67,291166.0,51.5701,51.6059,51.4896,51.5612,291166.0
2016-05-04 15:30:00,57.66,57.73,57.52,57.54,644941.0,51.5522,51.6148,51.427,51.4449,644941.0
2016-05-05 09:30:00,57.5,57.76,57.39,57.47,335565.0,51.4092,51.6416,51.3108,51.3823,335565.0
2016-05-05 10:00:00,57.46,57.62,57.38,57.42,318528.0,51.3734,51.5164,51.3019,51.3376,318528.0
2016-05-05 10:30:00,57.42,57.52,57.36,57.45,261539.0,51.3376,51.427,51.284,51.3645,261539.0
2016-05-05 11:00:00,57.45,57.47,57.06,57.16,390064.0,51.3645,51.3823,51.0158,51.1052,390064.0
2016-05-05 11:30:00,57.17,57.43,57.17,57.35,387684.0,51.1141,51.3466,51.1141,51.275,387684.0
2016-05-05 12:00:00,57.35,57.43,57.3,57.4,486535.0,51.275,51.3466,51.2303,51.3198,486535.0
2016-05-05 12:30:00,57.4,57.52,57.39,57.49,432600.0,51.3198,51.427,51.3108,51.4002,432600.0
2016-05-05 13:00:00,57.48,57.54,57.23,57.31,344564.0,51.3913,51.4449,51.1678,51.2393,344564.0
2016-05-05 13:30:00,57.31,57.44,57.26,57.42,284835.0,51.2393,51.3555,51.1946,51.3376,284835.0
2016-05-05 14:00:00,57.41,57.5,57.39,57.47,370497.0,51.3287,51.4092,51.3108,51.3823,370497.0
2016-05-05 14:30:00,57.48,57.54,57.43,57.48,426158.0,51.3913,51.4449,51.3466,51.3913,426158.0
2016-05-05 15:00:00,57.48,57.57,57.31,57.5,556938.0,51.3913,51.4717,51.2393,51.4092,556938.0
2016-05-05 15:30:00,57.5,57.61,57.38,57.59,901193.0,51.4092,51.5075,51.3019,51.4896,901193.0
2016-05-06 09:30:00,56.45,59.76,56.21,59.38,1902026.0,50.4704,53.4298,50.2558,53.09,1902026.0
2016-05-06 10:00:00,59.38,59.4,59.0,59.32,491080.0,53.09,53.1079,52.7503,53.0364,491080.0
2016-05-06 10:30:00,59.3,59.56,59.18,59.42,332343.0,53.0185,53.2509,52.9112,53.1258,332343.0
2016-05-06 11:00:00,59.39,59.79,59.25,59.79,258411.0,53.099,53.4566,52.9738,53.4566,258411.0
2016-05-06 11:30:00,59.78,59.8,59.25,59.32,175559.0,53.4476,53.4655,52.9738,53.0364,175559.0
2016-05-06 12:00:00,59.32,59.47,59.18,59.42,232152.0,53.0364,53.1705,52.9112,53.1258,232152.0
2016-05-06 12:30:00,59.41,59.8,59.23,59.76,233200.0,53.1168,53.4655,52.9559,53.4298,233200.0
2016-05-06 13:00:00,59.76,60.04,59.65,59.85,255158.0,53.4298,53.6801,53.3314,53.5102,255158.0
2016-05-06 13:30:00,59.85,60.78,59.74,60.68,431301.0,53.5102,54.3417,53.4119,54.2523,431301.0
2016-05-06 14:00:00,60.68,60.81,60.41,60.69,564873.0,54.2523,54.3685,54.0109,54.2613,564873.0
2016-05-06 14:30:00,60.67,60.69,60.33,60.42,388290.0,54.2434,54.2613,53.9394,54.0199,388290.0
2016-05-06 15:00:00,60.42,60.69,60.34,60.65,392199.0,54.0199,54.2613,53.9483,54.2255,392199.0
2016-05-06 15:30:00,60.64,60.72,60.51,60.55,840850.0,54.2165,54.2881,54.1003,54.1361,840850.0
2016-05-09 09:30:00,60.57,60.73,60.1,60.69,484366.0,54.154,54.297,53.7337,54.2613,484366.0
2016-05-09 10:00:00,60.68,60.89,60.24,60.27,315696.0,54.2523,54.4401,53.8589,53.8857,315696.0
2016-05-09 10:30:00,60.27,60.29,60.05,60.21,444452.0,53.8857,53.9036,53.689,53.8321,444452.0
2016-05-09 11:00:00,60.21,60.47,60.19,60.41,254009.0,53.8321,54.0646,53.8142,54.0109,254009.0
2016-05-09 11:30:00,60.41,60.72,60.27,60.68,168692.0,54.0109,54.2881,53.8857,54.2523,168692.0
2016-05-09 12:00:00,60.68,60.7,60.46,60.64,135158.0,54.2523,54.2702,54.0556,54.2165,135158.0
2016-05-09 12:30:00,60.63,60.68,60.58,60.66,129033.0,54.2076,54.2523,54.1629,54.2344,129033.0
2016-05-09 13:00:00,60.65,60.76,60.6,60.73,119990.0,54.2255,54.3238,54.1808,54.297,119990.0
2016-05-09 13:30:00,60.73,60.82,60.71,60.73,128351.0,54.297,54.3775,54.2791,54.297,128351.0
2016-05-09 14:00:00,60.74,60.92,60.7,60.91,199724.0,54.306,54.4669,54.2702,54.4579,199724.0
2016-05-09 14:30:00,60.9,61.17,60.87,61.12,232517.0,54.449,54.6904,54.4222,54.6457,232517.0
2016-05-09 15:00:00,61.12,61.12,60.96,61.01,325196.0,54.6457,54.6457,54.5026,54.5474,325196.0
2016-05-09 15:30:00,61.01,61.04,60.77,60.82,548777.0,54.5474,54.5742,54.3328,54.3775,548777.0
2016-05-10 09:30:00,60.8,61.38,60.56,61.37,235881.0,54.3596,54.8782,54.145,54.8692,235881.0
2016-05-10 10:00:00,61.4,61.52,61.1,61.24,275934.0,54.896,55.0033,54.6278,54.753,275934.0
2016-05-10 10:30:00,61.25,61.36,61.18,61.26,316255.0,54.7619,54.8603,54.6993,54.7709,316255.0
2016-05-10 11:00:00,61.25,61.43,61.25,61.42,143125.0,54.7619,54.9229,54.7619,54.9139,143125.0
2016-05-10 11:30:00,61.42,61.73,61.39,61.7,234521.0,54.9139,55.1911,54.8871,55.1643,234521.0
2016-05-10 12:00:00,61.71,61.71,61.46,61.58,134151.0,55.1732,55.1732,54.9497,55.057,134151.0
2016-05-10 12:30:00,61.57,61.7,61.46,61.62,184906.0,55.048,55.1643,54.9497,55.0927,184906.0
2016-05-10 13:00:00,61.62,61.67,61.48,61.5,130363.0,55.0927,55.1374,54.9676,54.9854,130363.0
2016-05-10 13:30:00,61.5,61.63,61.47,61.62,174393.0,54.9854,55.1017,54.9586,55.0927,174393.0
2016-05-10 14:00:00,61.62,61.95,61.57,61.91,280915.0,55.0927,55.3878,55.048,55.352,280915.0
2016-05-10 14:30:00,61.9,61.9,61.7,61.78,189604.0,55.3431,55.3431,55.1643,55.2358,189604.0
2016-05-10 15:00:00,61.77,61.94,61.75,61.9,172055.0,55.2268,55.3788,55.209,55.3431,172055.0
2016-05-10 15:30:00,61.9,61.91,61.74,61.74,666903.0,55.3431,55.352,55.2,55.2,666903.0
2016-05-11 09:30:00,61.56,61.76,61.39,61.6,150907.0,55.0391,55.2179,54.8871,55.0749,150907.0
2016-05-11 10:00:00,61.58,61.88,61.45,61.87,152143.0,55.057,55.3252,54.9407,55.3163,152143.0
2016-05-11 10:30:00,61.88,61.98,61.55,61.57,181442.0,55.3252,55.4146,55.0302,55.048,181442.0
2016-05-11 11:00:00,61.58,61.6,61.22,61.26,243848.0,55.057,55.0749,54.7351,54.7709,243848.0
2016-05-11 11:30:00,61.26,61.33,61.07,61.11,128917.0,54.7709,54.8335,54.601,54.6368,128917.0
2016-05-11 12:00:00,61.12,61.41,61.07,61.35,144247.0,54.6457,54.905,54.601,54.8513,144247.0
2016-05-11 12:30:00,61.34,61.41,61.06,61.12,132360.0,54.8424,54.905,54.5921,54.6457,132360.0
2016-05-11 13:00:00,61.12,61.22,60.99,61.1,155572.0,54.6457,54.7351,54.5295,54.6278,155572.0
2016-05-11 13:30:00,61.09,61.14,60.96,60.96,157831.0,54.6189,54.6636,54.5026,54.5026,157831.0
2016-05-11 14:00:00,60.96,61.11,60.9,61.11,165024.0,54.5026,54.6368,54.449,54.6368,165024.0
2016-05-11 14:30:00,61.11,61.12,60.99,61.11,233320.0,54.6368,54.6457,54.5295,54.6368,233320.0
2016-05-11 15:00:00,61.11,61.2,61.05,61.1,169993.0,54.6368,54.7172,54.5831,54.6278,169993.0
2016-05-11 15:30:00,61.1,61.22,61.07,61.1,413640.0,54.6278,54.7351,54.601,54.6278,413640.0
2016-05-12 09:30:00,61.27,61.33,60.85,60.97,139727.0,54.7798,54.8335,54.4043,54.5116,139727.0
2016-05-12 10:00:00,60.99,61.26,60.99,61.19,127491.0,54.5295,54.7709,54.5295,54.7083,127491.0
2016-05-12 10:30:00,61.19,61.2,60.88,61.09,172825.0,54.7083,54.7172,54.4311,54.6189,172825.0
2016-05-12 11:00:00,61.08,61.08,60.8,60.81,119010.0,54.6099,54.6099,54.3596,54.3685,119010.0
2016-05-12 11:30:00,60.81,61.0,60.8,60.92,164001.0,54.3685,54.5384,54.3596,54.4669,164001.0
2016-05-12 12:00:00,60.91,60.96,60.72,60.76,172070.0,54.4579,54.5026,54.2881,54.3238,172070.0
2016-05-12 12:30:00,60.77,60.81,60.51,60.76,78444.0,54.3328,54.3685,54.1003,54.3238,78444.0
2016-05-12 13:00:00,60.78,60.79,60.67,60.75,51778.0,54.3417,54.3507,54.2434,54.3149,51778.0
2016-05-12 13:30:00,60.75,60.97,60.64,60.97,89516.0,54.3149,54.5116,54.2165,54.5116,89516.0
2016-05-12 14:00:00,60.97,61.3,60.96,61.19,122349.0,54.5116,54.8066,54.5026,54.7083,122349.0
2016-05-12 14:30:00,61.19,61.46,61.16,61.34,108177.0,54.7083,54.9497,54.6815,54.8424,108177.0
2016-05-12 15:00:00,61.33,61.38,61.26,61.28,101518.0,54.8335,54.8782,54.7709,54.7888,101518.0
2016-05-12 15:30:00,61.28,61.31,61.05,61.13,307554.0,54.7888,54.8156,54.5831,54.6546,307554.0
2016-05-13 09:30:00,60.95,61.73,60.79,61.72,326249.0,54.4937,55.1911,54.3507,55.1821,326249.0
2016-05-13 10:00:00,61.73,61.77,61.51,61.66,340409.0,55.1911,55.2268,54.9944,55.1285,340409.0
2016-05-13 10:30:00,61.64,61.69,61.49,61.57,155389.0,55.1106,55.1553,54.9765,55.048,155389.0
2016-05-13 11:00:00,61.57,62.09,61.57,62.05,233703.0,55.048,55.513,55.048,55.4772,233703.0
2016-05-13 11:30:00,62.04,62.06,61.79,61.82,115327.0,55.4682,55.4861,55.2447,55.2716,115327.0
2016-05-13 12:00:00,61.82,61.84,61.67,61.78,82623.0,55.2716,55.2894,55.1374,55.2358,82623.0
2016-05-13 12:30:00,61.77,61.83,61.51,61.54,65998.0,55.2268,55.2805,54.9944,55.0212,65998.0
2016-05-13 13:00:00,61.53,61.7,61.42,61.43,92662.0,55.0123,55.1643,54.9139,54.9229,92662.0
2016-05-13 13:30:00,61.43,61.5,61.36,61.41,190750.0,54.9229,54.9854,54.8603,54.905,190750.0
2016-05-13 14:00:00,61.4,61.48,61.26,61.32,427242.0,54.896,54.9676,54.7709,54.8245,427242.0
2016-05-13 14:30:00,61.32,61.34,61.22,61.32,155752.0,54.8245,54.8424,54.7351,54.8245,155752.0
2016-05-13 15:00:00,61.31,61.42,61.28,61.32,197887.0,54.8156,54.9139,54.7888,54.8245,197887.0
2016-05-13 15:30:00,61.32,61.41,61.27,61.35,566129.0,54.8245,54.905,54.7798,54.8513,566129.0
2016-05-16 09:30:00,61.3,61.53,60.87,61.21,240678.0,54.8066,55.0123,54.4222,54.7262,240678.0
2016-05-16 10:00:00,61.22,61.3,61.0,61.09,299105.0,54.7351,54.8066,54.5384,54.6189,299105.0
2016-05-16 10:30:00,61.09,61.18,60.96,61.14,166918.0,54.6189,54.6993,54.5026,54.6636,166918.0
2016-05-16 11:00:00,61.15,61.42,61.15,61.39,203485.0,54.6725,54.9139,54.6725,54.8871,203485.0
2016-05-16 11:30:00,61.4,61.65,61.38,61.59,116609.0,54.896,55.1196,54.8782,55.0659,116609.0
2016-05-16 12:00:00,61.59,61.68,61.49,61.49,162338.0,55.0659,55.1464,54.9765,54.9765,162338.0
2016-05-16 12:30:00,61.5,61.72,61.46,61.66,148843.0,54.9854,55.1821,54.9497,55.1285,148843.0
2016-05-16 13:00:00,61.67,61.78,61.67,61.76,60742.0,55.1374,55.2358,55.1374,55.2179,60742.0
2016-05-16 13:30:00,61.77,61.86,61.67,61.82,221257.0,55.2268,55.3073,55.1374,55.2716,221257.0
2016-05-16 14:00:00,61.81,61.98,61.8,61.94,89272.0,55.2626,55.4146,55.2537,55.3788,89272.0
2016-05-16 14:30:00,61.94,62.01,61.88,61.99,122564.0,55.3788,55.4414,55.3252,55.4235,122564.0
2016-05-16 15:00:00,61.98,62.04,61.9,61.91,172698.0,55.4146,55.4682,55.3431,55.352,172698.0
2016-05-16 15:30:00,61.91,61.95,61.78,61.81,426054.0,55.352,55.3878,55.2358,55.2626,426054.0
2016-05-17 09:30:00,61.49,61.81,61.31,61.54,300474.0,54.9765,55.2626,54.8156,55.0212,300474.0
2016-05-17 10:00:00,61.52,61.85,61.43,61.74,328524.0,55.0033,55.2984,54.9229,55.2,328524.0
2016-05-17 10:30:00,61.73,62.03,61.7,62.01,222883.0,55.1911,55.4593,55.1643,55.4414,222883.0
2016-05-17 11:00:00,62.0,62.06,61.88,61.9,208142.0,55.4325,55.4861,55.3252,55.3431,208142.0
2016-05-17 11:30:00,61.9,61.99,61.84,61.9,104562.0,55.3431,55.4235,55.2894,55.3431,104562.0
2016-05-17 12:00:00,61.91,61.91,61.73,61.78,220631.0,55.352,55.352,55.1911,55.2358,220631.0
2016-05-17 12:30:00,61.78,61.82,61.7,61.8,98356.0,55.2358,55.2716,55.1643,55.2537,98356.0
2016-05-17 13:00:00,61.8,61.82,61.73,61.77,58986.0,55.2537,55.2716,55.1911,55.2268,58986.0
2016-05-17 13:30:00,61.77,61.84,61.67,61.68,280203.0,55.2268,55.2894,55.1374,55.1464,280203.0
2016-05-17 14:00:00,61.68,61.77,61.45,61.59,656179.0,55.1464,55.2268,54.9407,55.0659,656179.0
2016-05-17 14:30:00,61.58,61.66,61.5,61.62,302788.0,55.057,55.1285,54.9854,55.0927,302788.0
2016-05-17 15:00:00,61.63,61.73,61.54,61.63,313525.0,55.1017,55.1911,55.0212,55.1017,313525.0
2016-05-17 15:30:00,61.63,61.76,61.58,61.64,523408.0,55.1017,55.2179,55.057,55.1106,523408.0
2016-05-18 09:30:00,61.55,61.98,61.39,61.75,194726.0,55.0302,55.4146,54.8871,55.209,194726.0
2016-05-18 10:00:00,61.74,62.4,61.73,62.38,131715.0,55.2,55.7901,55.1911,55.7722,131715.0
2016-05-18 10:30:00,62.38,62.39,61.7,61.74,91862.0,55.7722,55.7812,55.1643,55.2,91862.0
2016-05-18 11:00:00,61.74,61.99,61.74,61.95,121729.0,55.2,55.4235,55.2,55.3878,121729.0
2016-05-18 11:30:00,61.96,62.0,61.8,61.83,79975.0,55.3967,55.4325,55.2537,55.2805,79975.0
2016-05-18 12:00:00,61.85,61.9,61.76,61.77,55045.0,55.2984,55.3431,55.2179,55.2268,55045.0
2016-05-18 12:30:00,61.79,61.97,61.78,61.97,74698.0,55.2447,55.4057,55.2358,55.4057,74698.0
2016-05-18 13:00:00,61.99,62.16,61.98,62.12,58805.0,55.4235,55.5755,55.4146,55.5398,58805.0
2016-05-18 13:30:00,62.13,62.28,62.13,62.19,157752.0,55.5487,55.6828,55.5487,55.6024,157752.0
2016-05-18 14:00:00,62.19,62.2,61.51,61.54,352409.0,55.6024,55.6113,54.9944,55.0212,352409.0
2016-05-18 14:30:00,61.52,61.9,61.45,61.78,310507.0,55.0033,55.3431,54.9407,55.2358,310507.0
2016-05-18 15:00:00,61.78,61.98,61.71,61.72,321831.0,55.2358,55.4146,55.1732,55.1821,321831.0
2016-05-18 15:30:00,61.72,62.09,61.66,62.03,483198.0,55.1821,55.513,55.1285,55.4593,483198.0
2016-05-19 09:30:00,61.59,61.99,61.45,61.45,210388.0,55.0659,55.4235,54.9407,54.9407,210388.0
2016-05-19 10:00:00,61.46,62.0,61.45,61.73,343786.0,54.9497,55.4325,54.9407,55.1911,343786.0
2016-05-19 10:30:00,61.73,61.85,61.62,61.73,253172.0,55.1911,55.2984,55.0927,55.1911,253172.0
2016-05-19 11:00:00,61.73,61.81,61.54,61.78,333327.0,55.1911,55.2626,55.0212,55.2358,333327.0
2016-05-19 11:30:00,61.78,61.84,61.53,61.7,227247.0,55.2358,55.2894,55.0123,55.1643,227247.0
2016-05-19 12:00:00,61.7,61.74,61.55,61.56,94237.0,55.1643,55.2,55.0302,55.0391,94237.0
2016-05-19 12:30:00,61.59,61.75,61.48,61.49,383272.0,55.0659,55.209,54.9676,54.9765,383272.0
2016-05-19 13:00:00,61.49,61.73,61.48,61.58,134933.0,54.9765,55.1911,54.9676,55.057,134933.0
2016-05-19 13:30:00,61.58,61.78,61.57,61.75,120714.0,55.057,55.2358,55.048,55.209,120714.0
2016-05-19 14:00:00,61.75,61.91,61.75,61.91,143490.0,55.209,55.352,55.209,55.352,143490.0
2016-05-19 14:30:00,61.91,61.93,61.69,61.75,251743.0,55.352,55.3699,55.1553,55.209,251743.0
2016-05-19 15:00:00,61.75,62.15,61.73,62.04,153754.0,55.209,55.5666,55.1911,55.4682,153754.0
2016-05-19 15:30:00,62.05,62.14,61.94,62.01,534104.0,55.4772,55.5577,55.3788,55.4414,534104.0
2016-05-20 09:30:00,61.91,62.69,61.91,62.66,664524.0,55.352,56.0494,55.352,56.0226,664524.0
2016-05-20 10:00:00,62.65,62.9,62.62,62.81,267404.0,56.0136,56.2371,55.9868,56.1567,267404.0
2016-05-20 10:30:00,62.82,62.95,62.77,62.88,246828.0,56.1656,56.2819,56.1209,56.2193,246828.0
2016-05-20 11:00:00,62.88,63.08,62.83,63.06,454213.0,56.2193,56.3981,56.1746,56.3802,454213.0
2016-05-20 11:30:00,63.07,63.18,62.99,63.09,225869.0,56.3891,56.4875,56.3176,56.407,225869.0
2016-05-20 12:00:00,63.1,63.23,63.05,63.15,293929.0,56.416,56.5322,56.3713,56.4607,293929.0
2016-05-20 12:30:00,63.15,63.2,63.05,63.11,177737.0,56.4607,56.5054,56.3713,56.4249,177737.0
2016-05-20 13:00:00,63.1,63.14,62.99,62.99,198228.0,56.416,56.4517,56.3176,56.3176,198228.0
2016-05-20 13:30:00,63.0,63.01,62.84,62.89,180603.0,56.3266,56.3355,56.1835,56.2282,180603.0
2016-05-20 14:00:00,62.88,62.91,62.77,62.9,138505.0,56.2193,56.2461,56.1209,56.2371,138505.0
2016-05-20 14:30:00,62.9,62.97,62.71,62.76,242285.0,56.2371,56.2997,56.0673,56.112,242285.0
2016-05-20 15:00:00,62.75,62.78,62.63,62.71,283652.0,56.103,56.1299,55.9958,56.0673,283652.0
2016-05-20 15:30:00,62.71,62.97,62.7,62.94,601580.0,56.0673,56.2997,56.0583,56.2729,601580.0
2016-05-23 09:30:00,62.83,62.9,62.35,62.43,269384.0,56.1746,56.2371,55.7454,55.8169,269384.0
2016-05-23 10:00:00,62.47,62.53,62.26,62.34,124270.0,55.8527,55.9063,55.6649,55.7365,124270.0
2016-05-23 10:30:00,62.34,62.37,61.95,62.07,328015.0,55.7365,55.7633,55.3878,55.4951,328015.0
2016-05-23 11:00:00,62.06,62.23,62.03,62.13,200484.0,55.4861,55.6381,55.4593,55.5487,200484.0
2016-05-23 11:30:00,62.12,62.17,61.77,61.96,276022.0,55.5398,55.5845,55.2268,55.3967,276022.0
2016-05-23 12:00:00,61.96,62.02,61.95,61.99,126189.0,55.3967,55.4504,55.3878,55.4235,126189.0
2016-05-23 12:30:00,61.99,62.01,61.95,61.98,97735.0,55.4235,55.4414,55.3878,55.4146,97735.0
2016-05-23 13:00:00,61.98,62.17,61.97,62.01,143325.0,55.4146,55.5845,55.4057,55.4414,143325.0
2016-05-23 13:30:00,62.01,62.02,61.96,61.99,89143.0,55.4414,55.4504,55.3967,55.4235,89143.0
2016-05-23 14:00:00,62.0,62.1,61.94,62.04,128651.0,55.4325,55.5219,55.3788,55.4682,128651.0
2016-05-23 14:30:00,62.03,62.05,61.94,61.97,150498.0,55.4593,55.4772,55.3788,55.4057,150498.0
2016-05-23 15:00:00,61.98,62.01,61.7,61.74,266551.0,55.4146,55.4414,55.1643,55.2,266551.0
2016-05-23 15:30:00,61.75,61.86,61.71,61.74,369825.0,55.209,55.3073,55.1732,55.2,369825.0
2016-05-24 09:30:00,62.04,62.59,61.95,62.31,214505.0,55.4682,55.96,55.3878,55.7096,214505.0
2016-05-24 10:00:00,62.31,62.64,62.31,62.56,331574.0,55.7096,56.0047,55.7096,55.9332,331574.0
2016-05-24 10:30:00,62.57,62.79,62.48,62.79,230210.0,55.9421,56.1388,55.8616,56.1388,230210.0
2016-05-24 11:00:00,62.79,62.89,62.7,62.78,211179.0,56.1388,56.2282,56.0583,56.1299,211179.0
2016-05-24 11:30:00,62.77,62.82,62.72,62.73,239581.0,56.1209,56.1656,56.0762,56.0852,239581.0
2016-05-24 12:00:00,62.75,62.76,62.64,62.72,150488.0,56.103,56.112,56.0047,56.0762,150488.0
2016-05-24 12:30:00,62.73,62.96,62.7,62.95,381494.0,56.0852,56.2908,56.0583,56.2819,381494.0
2016-05-24 13:00:00,62.95,63.0,62.87,62.9,77180.0,56.2819,56.3266,56.2103,56.2371,77180.0
2016-05-24 13:30:00,62.9,62.94,62.81,62.83,119718.0,56.2371,56.2729,56.1567,56.1746,119718.0
2016-05-24 14:00:00,62.83,62.89,62.79,62.84,169852.0,56.1746,56.2282,56.1388,56.1835,169852.0
2016-05-24 14:30:00,62.84,62.88,62.81,62.85,124767.0,56.1835,56.2193,56.1567,56.1924,124767.0
2016-05-24 15:00:00,62.86,62.98,62.78,62.94,241483.0,56.2014,56.3087,56.1299,56.2729,241483.0
2016-05-24 15:30:00,62.94,62.94,62.86,62.9,648347.0,56.2729,56.2729,56.2014,56.2371,648347.0
2016-05-25 09:30:00,63.01,63.15,62.74,62.97,283223.0,56.3355,56.4607,56.0941,56.2997,283223.0
2016-05-25 10:00:00,62.98,63.09,62.86,62.91,283717.0,56.3087,56.407,56.2014,56.2461,283717.0
2016-05-25 10:30:00,62.91,62.95,62.82,62.86,171069.0,56.2461,56.2819,56.1656,56.2014,171069.0
2016-05-25 11:00:00,62.87,62.92,62.57,62.61,221689.0,56.2103,56.255,55.9421,55.9779,221689.0
2016-05-25 11:30:00,62.6,62.78,62.53,62.78,181510.0,55.9689,56.1299,55.9063,56.1299,181510.0
2016-05-25 12:00:00,62.79,62.84,62.74,62.78,106570.0,56.1388,56.1835,56.0941,56.1299,106570.0
2016-05-25 12:30:00,62.79,62.89,62.78,62.83,86326.0,56.1388,56.2282,56.1299,56.1746,86326.0
2016-05-25 13:00:00,62.83,62.97,62.8,62.82,247954.0,56.1746,56.2997,56.1477,56.1656,247954.0
2016-05-25 13:30:00,62.81,62.99,62.81,62.98,156722.0,56.1567,56.3176,56.1567,56.3087,156722.0
2016-05-25 14:00:00,62.98,62.99,62.79,62.79,176147.0,56.3087,56.3176,56.1388,56.1388,176147.0
2016-05-25 14:30:00,62.79,62.91,62.68,62.68,244724.0,56.1388,56.2461,56.0405,56.0405,244724.0
2016-05-25 15:00:00,62.68,62.7,62.57,62.62,339986.0,56.0405,56.0583,55.9421,55.9868,339986.0
2016-05-25 15:30:00,62.62,62.67,62.57,62.61,685261.0,55.9868,56.0315,55.9421,55.9779,685261.0
2016-05-26 09:30:00,62.47,62.81,62.05,62.62,203797.0,55.8527,56.1567,55.4772,55.9868,203797.0
2016-05-26 10:00:00,62.63,62.66,62.48,62.51,150503.0,55.9958,56.0226,55.8616,55.8885,150503.0
2016-05-26 10:30:00,62.52,62.63,62.37,62.39,98171.0,55.8974,55.9958,55.7633,55.7812,98171.0
2016-05-26 11:00:00,62.38,62.49,62.34,62.46,107504.0,55.7722,55.8706,55.7365,55.8438,107504.0
2016-05-26 11:30:00,62.46,62.49,62.4,62.45,69802.0,55.8438,55.8706,55.7901,55.8348,69802.0
2016-05-26 12:00:00,62.45,62.48,62.25,62.29,196567.0,55.8348,55.8616,55.656,55.6918,196567.0
2016-05-26 12:30:00,62.3,62.31,62.18,62.19,129802.0,55.7007,55.7096,55.5934,55.6024,129802.0
2016-05-26 13:00:00,62.2,62.42,62.19,62.39,150677.0,55.6113,55.808,55.6024,55.7812,150677.0
2016-05-26 13:30:00,62.39,62.4,62.26,62.29,106857.0,55.7812,55.7901,55.6649,55.6918,106857.0
2016-05-26 14:00:00,62.29,62.35,62.26,62.29,145127.0,55.6918,55.7454,55.6649,55.6918,145127.0
2016-05-26 14:30:00,62.28,62.4,62.23,62.26,194246.0,55.6828,55.7901,55.6381,55.6649,194246.0
2016-05-26 15:00:00,62.27,62.32,62.25,62.26,216122.0,55.6739,55.7186,55.656,55.6649,216122.0
2016-05-26 15:30:00,62.26,62.31,62.19,62.27,528349.0,55.6649,55.7096,55.6024,55.6739,528349.0
2016-05-27 09:30:00,62.48,62.73,62.14,62.46,298821.0,55.8616,56.0852,55.5577,55.8438,298821.0
2016-05-27 10:00:00,62.46,62.47,62.14,62.21,170480.0,55.8438,55.8527,55.5577,55.6202,170480.0
2016-05-27 10:30:00,62.21,62.36,62.16,62.21,108086.0,55.6202,55.7544,55.5755,55.6202,108086.0
2016-05-27 11:00:00,62.22,62.25,62.14,62.24,123036.0,55.6292,55.656,55.5577,55.6471,123036.0
2016-05-27 11:30:00,62.24,62.41,62.24,62.35,142424.0,55.6471,55.7991,55.6471,55.7454,142424.0
2016-05-27 12:00:00,62.36,62.41,62.36,62.38,115730.0,55.7544,55.7991,55.7544,55.7722,115730.0
2016-05-27 12:30:00,62.37,62.38,62.28,62.32,59212.0,55.7633,55.7722,55.6828,55.7186,59212.0
2016-05-27 13:00:00,62.33,62.35,62.28,62.31,79872.0,55.7275,55.7454,55.6828,55.7096,79872.0
2016-05-27 13:30:00,62.31,62.31,62.17,62.21,91228.0,55.7096,55.7096,55.5845,55.6202,91228.0
2016-05-27 14:00:00,62.22,62.34,62.17,62.3,102520.0,55.6292,55.7365,55.5845,55.7007,102520.0
2016-05-27 14:30:00,62.29,62.32,62.23,62.28,93293.0,55.6918,55.7186,55.6381,55.6828,93293.0
2016-05-27 15:00:00,62.28,62.33,62.25,62.33,117576.0,55.6828,55.7275,55.656,55.7275,117576.0
2016-05-27 15:30:00,62.33,62.48,62.32,62.46,314417.0,55.7275,55.8616,55.7186,55.8438,314417.0
2016-05-31 09:30:00,62.6,62.63,61.93,62.11,153945.0,55.9689,55.9958,55.3699,55.5308,153945.0
2016-05-31 10:00:00,62.12,62.2,61.94,61.96,134601.0,55.5398,55.6113,55.3788,55.3967,134601.0
2016-05-31 10:30:00,61.96,62.01,61.53,61.55,289899.0,55.3967,55.4414,55.0123,55.0302,289899.0
2016-05-31 11:00:00,61.54,61.65,61.39,61.57,274645.0,55.0212,55.1196,54.8871,55.048,274645.0
2016-05-31 11:30:00,61.56,61.58,61.38,61.43,174702.0,55.0391,55.057,54.8782,54.9229,174702.0
2016-05-31 12:00:00,61.43,61.48,61.3,61.46,109389.0,54.9229,54.9676,54.8066,54.9497,109389.0
2016-05-31 12:30:00,61.47,61.61,61.45,61.61,84365.0,54.9586,55.0838,54.9407,55.0838,84365.0
2016-05-31 13:00:00,61.61,61.72,61.59,61.71,131569.0,55.0838,55.1821,55.0659,55.1732,131569.0
2016-05-31 13:30:00,61.71,61.72,61.55,61.57,107775.0,55.1732,55.1821,55.0302,55.048,107775.0
2016-05-31 14:00:00,61.57,61.57,61.31,61.45,162224.0,55.048,55.048,54.8156,54.9407,162224.0
2016-05-31 14:30:00,61.44,61.45,61.28,61.31,197959.0,54.9318,54.9407,54.7888,54.8156,197959.0
2016-05-31 15:00:00,61.31,61.41,61.26,61.41,244042.0,54.8156,54.905,54.7709,54.905,244042.0
2016-05-31 15:30:00,61.41,61.59,61.4,61.44,1026340.0,54.905,55.0659,54.896,54.9318,1026340.0
2016-06-01 09:30:00,61.43,61.55,61.13,61.4,192635.0,54.9229,55.0302,54.6546,54.896,192635.0
2016-06-01 10:00:00,61.4,61.48,60.97,60.98,212910.0,54.896,54.9676,54.5116,54.5205,212910.0
2016-06-01 10:30:00,60.98,61.26,60.93,61.1,229821.0,54.5205,54.7709,54.4758,54.6278,229821.0
2016-06-01 11:00:00,61.11,61.17,61.07,61.13,174957.0,54.6368,54.6904,54.601,54.6546,174957.0
2016-06-01 11:30:00,61.13,61.13,60.9,61.06,143422.0,54.6546,54.6546,54.449,54.5921,143422.0
2016-06-01 12:00:00,61.06,61.22,61.05,61.22,118122.0,54.5921,54.7351,54.5831,54.7351,118122.0
2016-06-01 12:30:00,61.2,61.27,61.01,61.14,189037.0,54.7172,54.7798,54.5474,54.6636,189037.0
2016-06-01 13:00:00,61.14,61.24,61.07,61.1,125350.0,54.6636,54.753,54.601,54.6278,125350.0
2016-06-01 13:30:00,61.09,61.22,61.01,61.22,127388.0,54.6189,54.7351,54.5474,54.7351,127388.0
2016-06-01 14:00:00,61.21,61.44,61.15,61.38,101118.0,54.7262,54.9318,54.6725,54.8782,101118.0
2016-06-01 14:30:00,61.38,61.38,61.22,61.36,162325.0,54.8782,54.8782,54.7351,54.8603,162325.0
2016-06-01 15:00:00,61.36,61.36,61.17,61.2,201556.0,54.8603,54.8603,54.6904,54.7172,201556.0
2016-06-01 15:30:00,61.19,61.22,61.06,61.13,490842.0,54.7083,54.7351,54.5921,54.6546,490842.0
2016-06-02 09:30:00,61.16,61.24,60.69,60.77,240489.0,54.6815,54.753,54.2613,54.3328,240489.0
2016-06-02 10:00:00,60.77,61.33,60.75,61.21,158835.0,54.3328,54.8335,54.3149,54.7262,158835.0
2016-06-02 10:30:00,61.22,61.34,61.12,61.25,128581.0,54.7351,54.8424,54.6457,54.7619,128581.0
2016-06-02 11:00:00,61.25,61.34,61.18,61.21,139486.0,54.7619,54.8424,54.6993,54.7262,139486.0
2016-06-02 11:30:00,61.21,61.26,61.11,61.18,129755.0,54.7262,54.7709,54.6368,54.6993,129755.0
2016-06-02 12:00:00,61.18,61.2,61.09,61.11,94428.0,54.6993,54.7172,54.6189,54.6368,94428.0
2016-06-02 12:30:00,61.11,61.14,60.98,61.14,206486.0,54.6368,54.6636,54.5205,54.6636,206486.0
2016-06-02 13:00:00,61.14,61.22,61.13,61.15,110366.0,54.6636,54.7351,54.6546,54.6725,110366.0
2016-06-02 13:30:00,61.16,61.26,61.14,61.24,127393.0,54.6815,54.7709,54.6636,54.753,127393.0
2016-06-02 14:00:00,61.25,61.35,61.2,61.29,153191.0,54.7619,54.8513,54.7172,54.7977,153191.0
2016-06-02 14:30:00,61.29,61.29,61.19,61.23,244572.0,54.7977,54.7977,54.7083,54.744,244572.0
2016-06-02 15:00:00,61.24,61.35,61.23,61.29,244744.0,54.753,54.8513,54.744,54.7977,244744.0
2016-06-02 15:30:00,61.28,61.33,61.16,61.33,525966.0,54.7888,54.8335,54.6815,54.8335,525966.0
2016-06-03 09:30:00,61.3,61.33,60.85,60.87,621699.0,54.8066,54.8335,54.4043,54.4222,621699.0
2016-06-03 10:00:00,60.85,60.92,60.45,60.79,289089.0,54.4043,54.4669,54.0467,54.3507,289089.0
2016-06-03 10:30:00,60.79,61.04,60.72,60.89,222216.0,54.3507,54.5742,54.2881,54.4401,222216.0
2016-06-03 11:00:00,60.88,60.91,60.7,60.75,92514.0,54.4311,54.4579,54.2702,54.3149,92514.0
2016-06-03 11:30:00,60.76,60.95,60.73,60.89,102999.0,54.3238,54.4937,54.297,54.4401,102999.0
2016-06-03 12:00:00,60.89,60.9,60.67,60.67,106012.0,54.4401,54.449,54.2434,54.2434,106012.0
2016-06-03 12:30:00,60.67,60.77,60.63,60.64,121970.0,54.2434,54.3328,54.2076,54.2165,121970.0
2016-06-03 13:00:00,60.66,60.66,60.31,60.33,263095.0,54.2344,54.2344,53.9215,53.9394,263095.0
2016-06-03 13:30:00,60.34,60.4,60.2,60.25,289511.0,53.9483,54.002,53.8232,53.8679,289511.0
2016-06-03 14:00:00,60.24,60.28,60.16,60.27,161253.0,53.8589,53.8947,53.7874,53.8857,161253.0
2016-06-03 14:30:00,60.27,60.41,60.27,60.3,235636.0,53.8857,54.0109,53.8857,53.9126,235636.0
2016-06-03 15:00:00,60.3,60.44,60.24,60.28,213273.0,53.9126,54.0377,53.8589,53.8947,213273.0
2016-06-03 15:30:00,60.28,60.28,60.1,60.13,526052.0,53.8947,53.8947,53.7337,53.7606,526052.0
2016-06-06 09:30:00,60.05,60.26,59.47,60.03,490615.0,53.689,53.8768,53.1705,53.6712,490615.0
2016-06-06 10:00:00,60.06,60.08,59.59,59.68,289450.0,53.698,53.7159,53.2778,53.3582,289450.0
2016-06-06 10:30:00,59.68,59.99,59.6,59.97,216554.0,53.3582,53.6354,53.2867,53.6175,216554.0
2016-06-06 11:00:00,59.97,60.0,59.78,59.96,249780.0,53.6175,53.6443,53.4476,53.6086,249780.0
2016-06-06 11:30:00,59.96,60.01,59.69,59.92,244927.0,53.6086,53.6533,53.3672,53.5728,244927.0
2016-06-06 12:00:00,59.92,59.98,59.84,59.92,150733.0,53.5728,53.6265,53.5013,53.5728,150733.0
2016-06-06 12:30:00,59.92,60.05,59.85,60.01,307630.0,53.5728,53.689,53.5102,53.6533,307630.0
2016-06-06 13:00:00,60.01,60.21,59.99,60.06,208480.0,53.6533,53.8321,53.6354,53.698,208480.0
2016-06-06 13:30:00,60.05,60.17,60.04,60.1,192808.0,53.689,53.7963,53.6801,53.7337,192808.0
2016-06-06 14:00:00,60.1,60.4,60.09,60.16,223730.0,53.7337,54.002,53.7248,53.7874,223730.0
2016-06-06 14:30:00,60.15,60.31,60.12,60.26,453545.0,53.7785,53.9215,53.7516,53.8768,453545.0
2016-06-06 15:00:00,60.27,60.36,60.24,60.33,375713.0,53.8857,53.9662,53.8589,53.9394,375713.0
2016-06-06 15:30:00,60.32,60.42,60.24,60.34,516255.0,53.9304,54.0199,53.8589,53.9483,516255.0
2016-06-07 09:30:00,60.74,61.06,60.63,60.72,261511.0,54.306,54.5921,54.2076,54.2881,261511.0
2016-06-07 10:00:00,60.73,60.84,60.5,60.51,201718.0,54.297,54.3954,54.0914,54.1003,201718.0
2016-06-07 10:30:00,60.52,60.54,60.26,60.46,164384.0,54.1093,54.1271,53.8768,54.0556,164384.0
2016-06-07 11:00:00,60.46,60.58,60.28,60.58,139037.0,54.0556,54.1629,53.8947,54.1629,139037.0
2016-06-07 11:30:00,60.58,60.68,60.55,60.66,158115.0,54.1629,54.2523,54.1361,54.2344,158115.0
2016-06-07 12:00:00,60.66,60.86,60.59,60.84,215603.0,54.2344,54.4132,54.1718,54.3954,215603.0
2016-06-07 12:30:00,60.83,60.89,60.78,60.78,89643.0,54.3864,54.4401,54.3417,54.3417,89643.0
2016-06-07 13:00:00,60.77,60.8,60.71,60.79,110681.0,54.3328,54.3596,54.2791,54.3507,110681.0
2016-06-07 13:30:00,60.78,60.84,60.76,60.8,130269.0,54.3417,54.3954,54.3238,54.3596,130269.0
2016-06-07 14:00:00,60.8,60.81,60.7,60.76,213164.0,54.3596,54.3685,54.2702,54.3238,213164.0
2016-06-07 14:30:00,60.75,60.82,60.74,60.76,159760.0,54.3149,54.3775,54.306,54.3238,159760.0
2016-06-07 15:00:00,60.76,60.8,60.73,60.79,232454.0,54.3238,54.3596,54.297,54.3507,232454.0
2016-06-07 15:30:00,60.79,60.85,60.67,60.74,608344.0,54.3507,54.4043,54.2434,54.306,608344.0
2016-06-08 09:30:00,60.72,61.06,60.61,60.96,207112.0,54.2881,54.5921,54.1897,54.5026,207112.0
2016-06-08 10:00:00,60.95,60.96,60.76,60.84,264959.0,54.4937,54.5026,54.3238,54.3954,264959.0
2016-06-08 10:30:00,60.84,61.04,60.78,61.01,152420.0,54.3954,54.5742,54.3417,54.5474,152420.0
2016-06-08 11:00:00,61.02,61.31,60.97,61.29,173406.0,54.5563,54.8156,54.5116,54.7977,173406.0
2016-06-08 11:30:00,61.29,61.53,61.26,61.49,404798.0,54.7977,55.0123,54.7709,54.9765,404798.0
2016-06-08 12:00:00,61.48,61.61,61.44,61.61,203226.0,54.9676,55.0838,54.9318,55.0838,203226.0
2016-06-08 12:30:00,61.61,61.69,61.52,61.67,250348.0,55.0838,55.1553,55.0033,55.1374,250348.0
2016-06-08 13:00:00,61.68,61.76,61.64,61.65,138044.0,55.1464,55.2179,55.1106,55.1196,138044.0
2016-06-08 13:30:00,61.65,61.67,61.54,61.55,117750.0,55.1196,55.1374,55.0212,55.0302,117750.0
2016-06-08 14:00:00,61.55,61.6,61.54,61.56,211792.0,55.0302,55.0749,55.0212,55.0391,211792.0
2016-06-08 14:30:00,61.56,61.72,61.54,61.72,244822.0,55.0391,55.1821,55.0212,55.1821,244822.0
2016-06-08 15:00:00,61.72,61.72,61.6,61.61,173561.0,55.1821,55.1821,55.0749,55.0838,173561.0
2016-06-08 15:30:00,61.6,61.64,61.59,61.62,567497.0,55.0749,55.1106,55.0659,55.0927,567497.0
2016-06-09 09:30:00,60.88,61.07,60.47,60.59,529942.0,54.4311,54.601,54.0646,54.1718,529942.0
2016-06-09 10:00:00,60.58,60.63,60.45,60.56,459460.0,54.1629,54.2076,54.0467,54.145,459460.0
2016-06-09 10:30:00,60.56,60.58,60.39,60.54,222839.0,54.145,54.1629,53.993,54.1271,222839.0
2016-06-09 11:00:00,60.55,60.71,60.42,60.47,491184.0,54.1361,54.2791,54.0199,54.0646,491184.0
2016-06-09 11:30:00,60.47,60.72,60.39,60.7,329346.0,54.0646,54.2881,53.993,54.2702,329346.0
2016-06-09 12:00:00,60.7,60.74,60.61,60.74,244495.0,54.2702,54.306,54.1897,54.306,244495.0
2016-06-09 12:30:00,60.75,60.83,60.72,60.8,155651.0,54.3149,54.3864,54.2881,54.3596,155651.0
2016-06-09 13:00:00,60.81,60.92,60.78,60.9,132635.0,54.3685,54.4669,54.3417,54.449,132635.0
2016-06-09 13:30:00,60.91,61.0,60.86,60.87,273611.0,54.4579,54.5384,54.4132,54.4222,273611.0
2016-06-09 14:00:00,60.86,60.88,60.74,60.83,126906.0,54.4132,54.4311,54.306,54.3864,126906.0
2016-06-09 14:30:00,60.84,61.01,60.83,61.0,157154.0,54.3954,54.5474,54.3864,54.5384,157154.0
2016-06-09 15:00:00,61.0,61.06,60.9,61.05,212068.0,54.5384,54.5921,54.449,54.5831,212068.0
2016-06-09 15:30:00,61.05,61.16,60.9,60.99,568463.0,54.5831,54.6815,54.449,54.5295,568463.0
2016-06-10 09:30:00,60.26,60.79,59.86,59.97,252895.0,53.8768,54.3507,53.5192,53.6175,252895.0
2016-06-10 10:00:00,59.95,60.11,59.81,60.02,277047.0,53.5996,53.7427,53.4745,53.6622,277047.0
2016-06-10 10:30:00,60.01,60.25,59.98,59.99,152704.0,53.6533,53.8679,53.6265,53.6354,152704.0
2016-06-10 11:00:00,59.99,60.13,59.9,60.01,141213.0,53.6354,53.7606,53.5549,53.6533,141213.0
2016-06-10 11:30:00,60.0,60.03,59.85,59.87,121781.0,53.6443,53.6712,53.5102,53.5281,121781.0
2016-06-10 12:00:00,59.87,60.0,59.8,59.99,174300.0,53.5281,53.6443,53.4655,53.6354,174300.0
2016-06-10 12:30:00,59.98,60.22,59.98,60.18,243074.0,53.6265,53.841,53.6265,53.8053,243074.0
2016-06-10 13:00:00,60.17,60.36,60.0,60.34,214026.0,53.7963,53.9662,53.6443,53.9483,214026.0
2016-06-10 13:30:00,60.36,60.51,60.03,60.03,235866.0,53.9662,54.1003,53.6712,53.6712,235866.0
2016-06-10 14:00:00,60.03,60.12,59.94,59.99,219403.0,53.6712,53.7516,53.5907,53.6354,219403.0
2016-06-10 14:30:00,59.99,60.23,59.97,60.13,409380.0,53.6354,53.85,53.6175,53.7606,409380.0
2016-06-10 15:00:00,60.13,60.33,60.01,60.33,456523.0,53.7606,53.9394,53.6533,53.9394,456523.0
2016-06-10 15:30:00,60.33,60.49,60.23,60.28,748919.0,53.9394,54.0824,53.85,53.8947,748919.0
2016-06-13 09:30:00,59.92,60.98,59.76,60.79,208502.0,53.5728,54.5205,53.4298,54.3507,208502.0
2016-06-13 10:00:00,60.78,60.83,60.49,60.58,117879.0,54.3417,54.3864,54.0824,54.1629,117879.0
2016-06-13 10:30:00,60.59,60.62,60.34,60.35,120740.0,54.1718,54.1987,53.9483,53.9573,120740.0
2016-06-13 11:00:00,60.35,60.37,60.2,60.28,88756.0,53.9573,53.9751,53.8232,53.8947,88756.0
2016-06-13 11:30:00,60.26,60.29,59.86,59.89,95349.0,53.8768,53.9036,53.5192,53.546,95349.0
2016-06-13 12:00:00,59.89,60.15,59.87,60.09,79430.0,53.546,53.7785,53.5281,53.7248,79430.0
2016-06-13 12:30:00,60.08,60.3,60.07,60.26,99089.0,53.7159,53.9126,53.7069,53.8768,99089.0
2016-06-13 13:00:00,60.25,60.32,60.21,60.31,106695.0,53.8679,53.9304,53.8321,53.9215,106695.0
2016-06-13 13:30:00,60.32,60.32,60.03,60.05,121530.0,53.9304,53.9304,53.6712,53.689,121530.0
2016-06-13 14:00:00,60.07,60.31,60.02,60.3,256519.0,53.7069,53.9215,53.6622,53.9126,256519.0
2016-06-13 14:30:00,60.3,60.43,60.15,60.17,205915.0,53.9126,54.0288,53.7785,53.7963,205915.0
2016-06-13 15:00:00,60.16,60.36,59.98,60.11,216350.0,53.7874,53.9662,53.6265,53.7427,216350.0
2016-06-13 15:30:00,60.12,60.25,59.93,60.08,889551.0,53.7516,53.8679,53.5818,53.7159,889551.0
2016-06-14 09:30:00,59.98,60.33,59.88,60.12,429428.0,53.6265,53.9394,53.5371,53.7516,429428.0
2016-06-14 10:00:00,60.15,60.24,59.89,59.98,165636.0,53.7785,53.8589,53.546,53.6265,165636.0
2016-06-14 10:30:00,59.99,60.15,59.89,60.07,213358.0,53.6354,53.7785,53.546,53.7069,213358.0
2016-06-14 11:00:00,60.06,60.19,60.0,60.08,196843.0,53.698,53.8142,53.6443,53.7159,196843.0
2016-06-14 11:30:00,60.07,60.21,60.0,60.12,109070.0,53.7069,53.8321,53.6443,53.7516,109070.0
2016-06-14 12:00:00,60.11,60.25,59.96,60.22,101330.0,53.7427,53.8679,53.6086,53.841,101330.0
2016-06-14 12:30:00,60.21,60.22,60.05,60.13,54064.0,53.8321,53.841,53.689,53.7606,54064.0
2016-06-14 13:00:00,60.14,60.14,60.01,60.06,78214.0,53.7695,53.7695,53.6533,53.698,78214.0
2016-06-14 13:30:00,60.06,60.14,59.99,60.1,141244.0,53.698,53.7695,53.6354,53.7337,141244.0
2016-06-14 14:00:00,60.1,60.3,60.09,60.29,167146.0,53.7337,53.9126,53.7248,53.9036,167146.0
2016-06-14 14:30:00,60.29,60.3,60.09,60.25,191992.0,53.9036,53.9126,53.7248,53.8679,191992.0
2016-06-14 15:00:00,60.26,60.64,60.17,60.64,320880.0,53.8768,54.2165,53.7963,54.2165,320880.0
2016-06-14 15:30:00,60.63,60.72,60.5,60.6,663177.0,54.2076,54.2881,54.0914,54.1808,663177.0
2016-06-15 09:30:00,60.86,60.86,60.52,60.6,248067.0,54.4132,54.4132,54.1093,54.1808,248067.0
2016-06-15 10:00:00,60.59,60.62,60.23,60.25,311759.0,54.1718,54.1987,53.85,53.8679,311759.0
2016-06-15 10:30:00,60.25,60.31,60.16,60.19,346198.0,53.8679,53.9215,53.7874,53.8142,346198.0
2016-06-15 11:00:00,60.19,60.25,59.89,59.89,104177.0,53.8142,53.8679,53.546,53.546,104177.0
2016-06-15 11:30:00,59.9,60.08,59.88,60.0,169502.0,53.5549,53.7159,53.5371,53.6443,169502.0
2016-06-15 12:00:00,60.01,60.01,59.83,59.87,229078.0,53.6533,53.6533,53.4923,53.5281,229078.0
2016-06-15 12:30:00,59.85,59.92,59.76,59.79,96030.0,53.5102,53.5728,53.4298,53.4566,96030.0
2016-06-15 13:00:00,59.78,59.97,59.77,59.96,115811.0,53.4476,53.6175,53.4387,53.6086,115811.0
2016-06-15 13:30:00,59.96,60.09,59.94,60.0,88188.0,53.6086,53.7248,53.5907,53.6443,88188.0
2016-06-15 14:00:00,60.03,60.15,59.87,59.88,174720.0,53.6712,53.7785,53.5281,53.5371,174720.0
2016-06-15 14:30:00,59.88,60.05,59.81,60.01,239798.0,53.5371,53.689,53.4745,53.6533,239798.0
2016-06-15 15:00:00,59.99,60.06,59.93,60.02,168776.0,53.6354,53.698,53.5818,53.6622,168776.0
2016-06-15 15:30:00,60.02,60.03,59.51,59.64,771722.0,53.6622,53.6712,53.2062,53.3225,771722.0
2016-06-16 09:30:00,59.25,59.29,58.85,59.03,242235.0,52.9738,53.0095,52.6162,52.7771,242235.0
2016-06-16 10:00:00,59.03,59.08,58.98,58.98,218419.0,52.7771,52.8218,52.7324,52.7324,218419.0
2016-06-16 10:30:00,58.98,58.98,58.79,58.9,182941.0,52.7324,52.7324,52.5625,52.6609,182941.0
2016-06-16 11:00:00,58.89,58.94,58.75,58.9,258552.0,52.6519,52.6966,52.5267,52.6609,258552.0
2016-06-16 11:30:00,58.89,58.95,58.59,58.66,233760.0,52.6519,52.7056,52.3837,52.4463,233760.0
2016-06-16 12:00:00,58.66,59.26,58.66,59.18,229621.0,52.4463,52.9827,52.4463,52.9112,229621.0
2016-06-16 12:30:00,59.17,59.4,59.09,59.24,155996.0,52.9023,53.1079,52.8307,52.9648,155996.0
2016-06-16 13:00:00,59.25,59.36,59.17,59.25,116554.0,52.9738,53.0721,52.9023,52.9738,116554.0
2016-06-16 13:30:00,59.25,59.32,59.2,59.26,148443.0,52.9738,53.0364,52.9291,52.9827,148443.0
2016-06-16 14:00:00,59.26,59.52,59.25,59.38,169458.0,52.9827,53.2152,52.9738,53.09,169458.0
2016-06-16 14:30:00,59.38,59.64,59.37,59.54,106614.0,53.09,53.3225,53.0811,53.2331,106614.0
2016-06-16 15:00:00,59.55,59.86,59.54,59.82,158343.0,53.242,53.5192,53.2331,53.4834,158343.0
2016-06-16 15:30:00,59.81,59.82,59.64,59.71,462696.0,53.4745,53.4834,53.3225,53.3851,462696.0
2016-06-17 09:30:00,59.88,60.02,59.22,59.39,803033.0,53.5371,53.6622,52.947,53.099,803033.0
2016-06-17 10:00:00,59.39,59.46,59.15,59.18,210249.0,53.099,53.1615,52.8844,52.9112,210249.0
2016-06-17 10:30:00,59.17,59.34,58.94,59.28,195864.0,52.9023,53.0543,52.6966,53.0006,195864.0
2016-06-17 11:00:00,59.29,59.31,59.06,59.07,120326.0,53.0095,53.0274,52.8039,52.8129,120326.0
2016-06-17 11:30:00,59.08,59.32,59.04,59.19,73969.0,52.8218,53.0364,52.786,52.9201,73969.0
2016-06-17 12:00:00,59.2,59.34,59.19,59.34,172011.0,52.9291,53.0543,52.9201,53.0543,172011.0
2016-06-17 12:30:00,59.34,59.34,59.12,59.24,66953.0,53.0543,53.0543,52.8576,52.9648,66953.0
2016-06-17 13:00:00,59.24,59.57,59.2,59.49,119299.0,52.9648,53.2599,52.9291,53.1884,119299.0
2016-06-17 13:30:00,59.47,59.6,59.44,59.54,117047.0,53.1705,53.2867,53.1437,53.2331,117047.0
2016-06-17 14:00:00,59.53,59.56,59.42,59.47,139730.0,53.2241,53.2509,53.1258,53.1705,139730.0
2016-06-17 14:30:00,59.47,59.68,59.45,59.5,132871.0,53.1705,53.3582,53.1526,53.1973,132871.0
2016-06-17 15:00:00,59.49,59.52,59.43,59.48,86185.0,53.1884,53.2152,53.1347,53.1794,86185.0
2016-06-17 15:30:00,59.48,59.61,59.41,59.54,684869.0,53.1794,53.2957,53.1168,53.2331,684869.0
2016-06-20 09:30:00,60.57,61.51,60.42,61.51,309386.0,54.154,54.9944,54.0199,54.9944,309386.0
2016-06-20 10:00:00,61.53,61.77,61.51,61.64,264670.0,55.0123,55.2268,54.9944,55.1106,264670.0
2016-06-20 10:30:00,61.62,61.74,61.52,61.69,233887.0,55.0927,55.2,55.0033,55.1553,233887.0
2016-06-20 11:00:00,61.68,61.74,61.58,61.71,193656.0,55.1464,55.2,55.057,55.1732,193656.0
2016-06-20 11:30:00,61.7,61.74,61.53,61.66,165388.0,55.1643,55.2,55.0123,55.1285,165388.0
2016-06-20 12:00:00,61.65,61.66,61.52,61.59,127419.0,55.1196,55.1285,55.0033,55.0659,127419.0
2016-06-20 12:30:00,61.59,61.71,61.58,61.67,147042.0,55.0659,55.1732,55.057,55.1374,147042.0
2016-06-20 13:00:00,61.68,61.68,61.36,61.38,158051.0,55.1464,55.1464,54.8603,54.8782,158051.0
2016-06-20 13:30:00,61.38,61.63,61.36,61.59,187157.0,54.8782,55.1017,54.8603,55.0659,187157.0
2016-06-20 14:00:00,61.59,61.68,61.49,61.5,201295.0,55.0659,55.1464,54.9765,54.9854,201295.0
2016-06-20 14:30:00,61.49,61.66,61.44,61.59,171094.0,54.9765,55.1285,54.9318,55.0659,171094.0
2016-06-20 15:00:00,61.59,61.6,61.38,61.43,207143.0,55.0659,55.0749,54.8782,54.9229,207143.0
2016-06-20 15:30:00,61.43,61.45,61.29,61.31,588075.0,54.9229,54.9407,54.7977,54.8156,588075.0
2016-06-21 09:30:00,61.46,61.85,61.32,61.43,171026.0,54.9497,55.2984,54.8245,54.9229,171026.0
2016-06-21 10:00:00,61.44,61.7,61.26,61.52,179295.0,54.9318,55.1643,54.7709,55.0033,179295.0
2016-06-21 10:30:00,61.51,61.52,61.19,61.22,116652.0,54.9944,55.0033,54.7083,54.7351,116652.0
2016-06-21 11:00:00,61.23,61.6,61.21,61.33,150511.0,54.744,55.0749,54.7262,54.8335,150511.0
2016-06-21 11:30:00,61.32,61.59,61.23,61.58,156495.0,54.8245,55.0659,54.744,55.057,156495.0
2016-06-21 12:00:00,61.57,61.58,61.33,61.56,94894.0,55.048,55.057,54.8335,55.0391,94894.0
2016-06-21 12:30:00,61.56,61.59,61.34,61.35,179813.0,55.0391,55.0659,54.8424,54.8513,179813.0
2016-06-21 13:00:00,61.33,61.48,61.27,61.37,71106.0,54.8335,54.9676,54.7798,54.8692,71106.0
2016-06-21 13:30:00,61.36,61.38,61.27,61.35,106032.0,54.8603,54.8782,54.7798,54.8513,106032.0
2016-06-21 14:00:00,61.34,61.47,61.3,61.46,164650.0,54.8424,54.9586,54.8066,54.9497,164650.0
2016-06-21 14:30:00,61.45,61.62,61.44,61.58,196523.0,54.9407,55.0927,54.9318,55.057,196523.0
2016-06-21 15:00:00,61.58,61.68,61.5,61.63,207745.0,55.057,55.1464,54.9854,55.1017,207745.0
2016-06-21 15:30:00,61.63,61.64,61.48,61.6,695293.0,55.1017,55.1106,54.9676,55.0749,695293.0
2016-06-22 09:30:00,61.48,61.99,61.43,61.69,289791.0,54.9676,55.4235,54.9229,55.1553,289791.0
2016-06-22 10:00:00,61.69,61.86,61.62,61.7,265924.0,55.1553,55.3073,55.0927,55.1643,265924.0
2016-06-22 10:30:00,61.69,62.02,61.67,62.01,200036.0,55.1553,55.4504,55.1374,55.4414,200036.0
2016-06-22 11:00:00,62.02,62.15,61.93,62.14,167698.0,55.4504,55.5666,55.3699,55.5577,167698.0
2016-06-22 11:30:00,62.14,62.15,61.93,62.1,312856.0,55.5577,55.5666,55.3699,55.5219,312856.0
2016-06-22 12:00:00,62.1,62.13,61.8,61.87,175142.0,55.5219,55.5487,55.2537,55.3163,175142.0
2016-06-22 12:30:00,61.88,62.01,61.84,61.97,232500.0,55.3252,55.4414,55.2894,55.4057,232500.0
2016-06-22 13:00:00,61.96,61.97,61.73,61.88,158813.0,55.3967,55.4057,55.1911,55.3252,158813.0
2016-06-22 13:30:00,61.89,62.01,61.85,61.98,161729.0,55.3341,55.4414,55.2984,55.4146,161729.0
2016-06-22 14:00:00,61.98,62.0,61.84,61.93,191145.0,55.4146,55.4325,55.2894,55.3699,191145.0
2016-06-22 14:30:00,61.93,61.93,61.79,61.92,231869.0,55.3699,55.3699,55.2447,55.361,231869.0
2016-06-22 15:00:00,61.92,61.98,61.78,61.79,294342.0,55.361,55.4146,55.2358,55.2447,294342.0
2016-06-22 15:30:00,61.8,61.86,61.69,61.71,659636.0,55.2537,55.3073,55.1553,55.1732,659636.0
2016-06-23 09:30:00,62.44,62.62,61.76,61.78,436671.0,55.8259,55.9868,55.2179,55.2358,436671.0
2016-06-23 10:00:00,61.79,62.08,61.63,62.07,252954.0,55.2447,55.504,55.1017,55.4951,252954.0
2016-06-23 10:30:00,62.07,62.07,61.81,62.05,239490.0,55.4951,55.4951,55.2626,55.4772,239490.0
2016-06-23 11:00:00,62.06,62.26,62.06,62.25,111715.0,55.4861,55.6649,55.4861,55.656,111715.0
2016-06-23 11:30:00,62.24,62.38,62.17,62.29,166044.0,55.6471,55.7722,55.5845,55.6918,166044.0
2016-06-23 12:00:00,62.3,62.4,62.27,62.32,94958.0,55.7007,55.7901,55.6739,55.7186,94958.0
2016-06-23 12:30:00,62.32,62.32,62.1,62.12,115682.0,55.7186,55.7186,55.5219,55.5398,115682.0
2016-06-23 13:00:00,62.12,62.32,62.1,62.27,113832.0,55.5398,55.7186,55.5219,55.6739,113832.0
2016-06-23 13:30:00,62.28,62.3,62.18,62.25,105332.0,55.6828,55.7007,55.5934,55.656,105332.0
2016-06-23 14:00:00,62.25,62.38,62.22,62.35,116489.0,55.656,55.7722,55.6292,55.7454,116489.0
2016-06-23 14:30:00,62.36,62.46,62.29,62.39,117866.0,55.7544,55.8438,55.6918,55.7812,117866.0
2016-06-23 15:00:00,62.38,62.45,62.35,62.37,142088.0,55.7722,55.8348,55.7454,55.7633,142088.0
2016-06-23 15:30:00,62.38,62.71,62.38,62.7,422298.0,55.7722,56.0673,55.7722,56.0583,422298.0
2016-06-24 09:30:00,59.98,60.0,59.12,59.34,1075700.0,53.6265,53.6443,52.8576,53.0543,1075700.0
2016-06-24 10:00:00,59.34,60.04,59.29,59.67,996287.0,53.0543,53.6801,53.0095,53.3493,996287.0
2016-06-24 10:30:00,59.67,59.84,59.28,59.28,435984.0,53.3493,53.5013,53.0006,53.0006,435984.0
2016-06-24 11:00:00,59.28,59.53,58.92,59.13,702887.0,53.0006,53.2241,52.6787,52.8665,702887.0
2016-06-24 11:30:00,59.12,59.29,58.94,59.22,327698.0,52.8576,53.0095,52.6966,52.947,327698.0
2016-06-24 12:00:00,59.23,59.29,58.87,59.0,287059.0,52.9559,53.0095,52.634,52.7503,287059.0
2016-06-24 12:30:00,59.0,59.01,58.58,58.65,275719.0,52.7503,52.7592,52.3748,52.4373,275719.0
2016-06-24 13:00:00,58.65,58.93,58.62,58.82,729313.0,52.4373,52.6877,52.4105,52.5893,729313.0
2016-06-24 13:30:00,58.83,59.11,58.81,58.86,269304.0,52.5983,52.8486,52.5804,52.6251,269304.0
2016-06-24 14:00:00,58.87,58.98,58.7,58.77,373471.0,52.634,52.7324,52.482,52.5446,373471.0
2016-06-24 14:30:00,58.78,58.82,58.51,58.7,349551.0,52.5536,52.5893,52.3122,52.482,349551.0
2016-06-24 15:00:00,58.71,58.81,58.25,58.36,349853.0,52.491,52.5804,52.0797,52.1781,349853.0
2016-06-24 15:30:00,58.35,58.46,57.96,58.01,1476473.0,52.1691,52.2675,51.8204,51.8651,1476473.0
2016-06-27 09:30:00,57.42,57.55,56.86,56.98,755043.0,51.3376,51.4539,50.837,50.9442,755043.0
2016-06-27 10:00:00,56.97,57.12,56.4,56.43,551821.0,50.9353,51.0694,50.4257,50.4525,551821.0
2016-06-27 10:30:00,56.43,56.48,56.1,56.11,513497.0,50.4525,50.4972,50.1575,50.1664,513497.0
2016-06-27 11:00:00,56.11,56.11,55.75,56.06,541853.0,50.1664,50.1664,49.8445,50.1217,541853.0
2016-06-27 11:30:00,56.05,56.41,56.0,56.18,279647.0,50.1128,50.4346,50.0681,50.229,279647.0
2016-06-27 12:00:00,56.18,56.3,56.01,56.21,389284.0,50.229,50.3363,50.077,50.2558,389284.0
2016-06-27 12:30:00,56.22,56.34,55.99,56.07,315263.0,50.2647,50.372,50.0591,50.1306,315263.0
2016-06-27 13:00:00,56.07,56.36,56.06,56.29,281266.0,50.1306,50.3899,50.1217,50.3273,281266.0
2016-06-27 13:30:00,56.29,56.29,55.87,55.95,317548.0,50.3273,50.3273,49.9518,50.0233,317548.0
2016-06-27 14:00:00,55.94,56.01,55.75,55.83,353807.0,50.0144,50.077,49.8445,49.9161,353807.0
2016-06-27 14:30:00,55.83,55.83,55.37,55.45,652916.0,49.9161,49.9161,49.5048,49.5763,652916.0
2016-06-27 15:00:00,55.45,55.59,55.16,55.41,569899.0,49.5763,49.7015,49.317,49.5405,569899.0
2016-06-27 15:30:00,55.41,55.66,55.34,55.47,1422442.0,49.5405,49.7641,49.478,49.5942,1422442.0
2016-06-28 09:30:00,56.37,56.69,56.09,56.39,508982.0,50.3989,50.685,50.1485,50.4167,508982.0
2016-06-28 10:00:00,56.41,56.42,56.12,56.25,407147.0,50.4346,50.4436,50.1753,50.2916,407147.0
2016-06-28 10:30:00,56.25,56.31,56.17,56.17,344339.0,50.2916,50.3452,50.22,50.22,344339.0
2016-06-28 11:00:00,56.18,56.29,56.12,56.16,317270.0,50.229,50.3273,50.1753,50.2111,317270.0
2016-06-28 11:30:00,56.16,56.3,56.12,56.19,438193.0,50.2111,50.3363,50.1753,50.2379,438193.0
2016-06-28 12:00:00,56.18,56.2,55.94,55.98,328204.0,50.229,50.2469,50.0144,50.0502,328204.0
2016-06-28 12:30:00,55.99,56.02,55.83,55.86,338210.0,50.0591,50.0859,49.9161,49.9429,338210.0
2016-06-28 13:00:00,55.85,55.98,55.7,55.73,267917.0,49.9339,50.0502,49.7998,49.8267,267917.0
2016-06-28 13:30:00,55.72,55.81,55.62,55.7,276870.0,49.8177,49.8982,49.7283,49.7998,276870.0
2016-06-28 14:00:00,55.7,55.8,55.63,55.71,262942.0,49.7998,49.8892,49.7372,49.8088,262942.0
2016-06-28 14:30:00,55.7,56.08,55.69,55.98,435206.0,49.7998,50.1396,49.7909,50.0502,435206.0
2016-06-28 15:00:00,55.98,56.11,55.78,55.86,500132.0,50.0502,50.1664,49.8714,49.9429,500132.0
2016-06-28 15:30:00,55.87,56.05,55.85,56.0,1091862.0,49.9518,50.1128,49.9339,50.0681,1091862.0
2016-06-29 09:30:00,56.74,56.74,56.35,56.55,606981.0,50.7297,50.7297,50.381,50.5598,606981.0
2016-06-29 10:00:00,56.55,56.57,56.38,56.39,444877.0,50.5598,50.5777,50.4078,50.4167,444877.0
2016-06-29 10:30:00,56.39,56.5,56.3,56.46,689554.0,50.4167,50.5151,50.3363,50.4793,689554.0
2016-06-29 11:00:00,56.46,56.72,56.43,56.7,1008679.0,50.4793,50.7118,50.4525,50.6939,1008679.0
2016-06-29 11:30:00,56.7,56.87,56.69,56.8,346349.0,50.6939,50.8459,50.685,50.7833,346349.0
2016-06-29 12:00:00,56.8,57.15,56.73,57.15,322311.0,50.7833,51.0962,50.7207,51.0962,322311.0
2016-06-29 12:30:00,57.15,57.31,57.07,57.31,352060.0,51.0962,51.2393,51.0247,51.2393,352060.0
2016-06-29 13:00:00,57.3,57.39,57.2,57.36,202774.0,51.2303,51.3108,51.1409,51.284,202774.0
2016-06-29 13:30:00,57.36,57.44,57.31,57.35,118911.0,51.284,51.3555,51.2393,51.275,118911.0
2016-06-29 14:00:00,57.34,57.49,57.34,57.45,136841.0,51.2661,51.4002,51.2661,51.3645,136841.0
2016-06-29 14:30:00,57.46,57.51,57.3,57.42,154212.0,51.3734,51.4181,51.2303,51.3376,154212.0
2016-06-29 15:00:00,57.43,57.51,57.32,57.36,213844.0,51.3466,51.4181,51.2482,51.284,213844.0
2016-06-29 15:30:00,57.36,57.37,57.05,57.09,816123.0,51.284,51.2929,51.0068,51.0426,816123.0
2016-06-30 09:30:00,57.37,57.48,57.02,57.12,276105.0,51.2929,51.3913,50.98,51.0694,276105.0
2016-06-30 10:00:00,57.13,57.17,56.7,56.73,193747.0,51.0784,51.1141,50.6939,50.7207,193747.0
2016-06-30 10:30:00,56.72,57.09,56.71,57.05,200328.0,50.7118,51.0426,50.7028,51.0068,200328.0
2016-06-30 11:00:00,57.06,57.23,56.99,57.16,237058.0,51.0158,51.1678,50.9532,51.1052,237058.0
2016-06-30 11:30:00,57.17,57.28,56.94,57.03,343619.0,51.1141,51.2125,50.9085,50.9889,343619.0
2016-06-30 12:00:00,57.03,57.12,56.98,57.07,255856.0,50.9889,51.0694,50.9442,51.0247,255856.0
2016-06-30 12:30:00,57.08,57.17,56.99,57.08,277402.0,51.0336,51.1141,50.9532,51.0336,277402.0
2016-06-30 13:00:00,57.09,57.09,56.9,56.95,215586.0,51.0426,51.0426,50.8727,50.9174,215586.0
2016-06-30 13:30:00,56.96,57.18,56.95,57.07,290909.0,50.9264,51.1231,50.9174,51.0247,290909.0
2016-06-30 14:00:00,57.07,57.17,57.02,57.04,305941.0,51.0247,51.1141,50.98,50.9979,305941.0
2016-06-30 14:30:00,57.05,57.2,57.05,57.16,407456.0,51.0068,51.1409,51.0068,51.1052,407456.0
2016-06-30 15:00:00,57.16,57.19,57.02,57.1,386028.0,51.1052,51.132,50.98,51.0515,386028.0
2016-06-30 15:30:00,57.1,57.24,56.97,57.24,1129976.0,51.0515,51.1767,50.9353,51.1767,1129976.0
2016-07-01 09:30:00,57.16,57.88,57.0,57.71,444776.0,51.1052,51.7489,50.9621,51.5969,444776.0
2016-07-01 10:00:00,57.72,58.09,57.68,58.08,302142.0,51.6059,51.9367,51.5701,51.9277,302142.0
2016-07-01 10:30:00,58.08,58.17,58.0,58.14,205601.0,51.9277,52.0082,51.8562,51.9814,205601.0
2016-07-01 11:00:00,58.13,58.15,57.77,57.91,283714.0,51.9724,51.9903,51.6506,51.7757,283714.0
2016-07-01 11:30:00,57.91,57.94,57.69,57.83,142560.0,51.7757,51.8026,51.579,51.7042,142560.0
2016-07-01 12:00:00,57.81,57.85,57.68,57.73,149322.0,51.6863,51.7221,51.5701,51.6148,149322.0
2016-07-01 12:30:00,57.73,57.83,57.56,57.65,251420.0,51.6148,51.7042,51.4628,51.5433,251420.0
2016-07-01 13:00:00,57.65,57.7,57.34,57.35,3237221.0,51.5433,51.588,51.2661,51.275,3237221.0
2016-07-01 13:30:00,57.35,57.57,57.35,57.47,381865.0,51.275,51.4717,51.275,51.3823,381865.0
2016-07-01 14:00:00,57.47,57.52,57.35,57.46,417288.0,51.3823,51.427,51.275,51.3734,417288.0
2016-07-01 14:30:00,57.46,57.53,57.34,57.44,217030.0,51.3734,51.436,51.2661,51.3555,217030.0
2016-07-01 15:00:00,57.45,57.54,57.37,57.38,380579.0,51.3645,51.4449,51.2929,51.3019,380579.0
2016-07-01 15:30:00,57.39,57.43,57.16,57.2,1031385.0,51.3108,51.3466,51.1052,51.1409,1031385.0
2016-07-05 09:30:00,56.7,56.87,56.31,56.5,610207.0,50.6939,50.8459,50.3452,50.5151,610207.0
2016-07-05 10:00:00,56.49,56.49,56.2,56.36,420196.0,50.5061,50.5061,50.2469,50.3899,420196.0
2016-07-05 10:30:00,56.35,56.38,56.09,56.25,526172.0,50.381,50.4078,50.1485,50.2916,526172.0
2016-07-05 11:00:00,56.26,56.45,56.22,56.35,517038.0,50.3005,50.4704,50.2647,50.381,517038.0
2016-07-05 11:30:00,56.35,56.68,56.35,56.67,348890.0,50.381,50.676,50.381,50.6671,348890.0
2016-07-05 12:00:00,56.68,56.84,56.58,56.84,226567.0,50.676,50.8191,50.5866,50.8191,226567.0
2016-07-05 12:30:00,56.85,56.87,56.67,56.74,233860.0,50.828,50.8459,50.6671,50.7297,233860.0
2016-07-05 13:00:00,56.74,56.74,56.5,56.51,177970.0,50.7297,50.7297,50.5151,50.524,177970.0
2016-07-05 13:30:00,56.5,56.63,56.44,56.5,204781.0,50.5151,50.6313,50.4614,50.5151,204781.0
2016-07-05 14:00:00,56.49,56.61,56.45,56.47,256297.0,50.5061,50.6134,50.4704,50.4883,256297.0
2016-07-05 14:30:00,56.46,56.58,56.28,56.42,263745.0,50.4793,50.5866,50.3184,50.4436,263745.0
2016-07-05 15:00:00,56.41,56.51,56.39,56.47,355551.0,50.4346,50.524,50.4167,50.4883,355551.0
2016-07-05 15:30:00,56.46,56.61,56.35,56.39,1076646.0,50.4793,50.6134,50.381,50.4167,1076646.0
2016-07-06 09:30:00,55.98,56.24,55.54,55.54,423533.0,50.0502,50.2826,49.6568,49.6568,423533.0
2016-07-06 10:00:00,55.54,55.97,55.48,55.48,440369.0,49.6568,50.0412,49.6031,49.6031,440369.0
2016-07-06 10:30:00,55.48,56.17,55.41,56.17,576020.0,49.6031,50.22,49.5405,50.22,576020.0
2016-07-06 11:00:00,56.17,56.31,56.1,56.11,378387.0,50.22,50.3452,50.1575,50.1664,378387.0
2016-07-06 11:30:00,56.11,56.2,56.01,56.14,248952.0,50.1664,50.2469,50.077,50.1932,248952.0
2016-07-06 12:00:00,56.14,56.3,56.12,56.25,205026.0,50.1932,50.3363,50.1753,50.2916,205026.0
2016-07-06 12:30:00,56.26,56.3,56.15,56.26,167468.0,50.3005,50.3363,50.2022,50.3005,167468.0
2016-07-06 13:00:00,56.26,56.35,56.19,56.23,223937.0,50.3005,50.381,50.2379,50.2737,223937.0
2016-07-06 13:30:00,56.23,56.37,56.15,56.37,357651.0,50.2737,50.3989,50.2022,50.3989,357651.0
2016-07-06 14:00:00,56.37,56.43,56.23,56.31,370653.0,50.3989,50.4525,50.2737,50.3452,370653.0
2016-07-06 14:30:00,56.32,56.7,56.3,56.65,238730.0,50.3542,50.6939,50.3363,50.6492,238730.0
2016-07-06 15:00:00,56.65,56.7,56.56,56.66,234024.0,50.6492,50.6939,50.5687,50.6581,234024.0
2016-07-06 15:30:00,56.66,56.84,56.62,56.76,623725.0,50.6581,50.8191,50.6224,50.7475,623725.0
2016-07-07 09:30:00,56.84,57.47,56.84,57.46,96088.0,50.8191,51.3823,50.8191,51.3734,96088.0
2016-07-07 10:00:00,57.46,57.46,57.15,57.39,120965.0,51.3734,51.3734,51.0962,51.3108,120965.0
2016-07-07 10:30:00,57.4,57.44,56.88,56.99,107843.0,51.3198,51.3555,50.8548,50.9532,107843.0
2016-07-07 11:00:00,56.98,57.14,56.92,57.05,155589.0,50.9442,51.0873,50.8906,51.0068,155589.0
2016-07-07 11:30:00,57.05,57.1,56.91,57.03,70853.0,51.0068,51.0515,50.8817,50.9889,70853.0
2016-07-07 12:00:00,57.02,57.05,56.78,56.89,131876.0,50.98,51.0068,50.7654,50.8638,131876.0
2016-07-07 12:30:00,56.89,56.96,56.7,56.72,103056.0,50.8638,50.9264,50.6939,50.7118,103056.0
2016-07-07 13:00:00,56.72,56.93,56.7,56.89,119342.0,50.7118,50.8995,50.6939,50.8638,119342.0
2016-07-07 13:30:00,56.89,56.92,56.76,56.85,118071.0,50.8638,50.8906,50.7475,50.828,118071.0
2016-07-07 14:00:00,56.84,56.9,56.69,56.77,126284.0,50.8191,50.8727,50.685,50.7565,126284.0
2016-07-07 14:30:00,56.78,56.79,56.61,56.69,156207.0,50.7654,50.7744,50.6134,50.685,156207.0
2016-07-07 15:00:00,56.69,56.86,56.67,56.81,128714.0,50.685,50.837,50.6671,50.7922,128714.0
2016-07-07 15:30:00,56.82,56.92,56.8,56.84,303541.0,50.8012,50.8906,50.7833,50.8191,303541.0
2016-07-08 09:30:00,57.39,57.72,57.11,57.56,278230.0,51.3108,51.6059,51.0605,51.4628,278230.0
2016-07-08 10:00:00,57.58,57.74,57.52,57.7,212572.0,51.4807,51.6237,51.427,51.588,212572.0
2016-07-08 10:30:00,57.71,58.04,57.68,58.01,230065.0,51.5969,51.892,51.5701,51.8651,230065.0
2016-07-08 11:00:00,58.01,58.14,57.96,58.12,225154.0,51.8651,51.9814,51.8204,51.9635,225154.0
2016-07-08 11:30:00,58.11,58.16,58.06,58.14,173228.0,51.9545,51.9992,51.9098,51.9814,173228.0
2016-07-08 12:00:00,58.13,58.15,57.92,57.97,238693.0,51.9724,51.9903,51.7847,51.8294,238693.0
2016-07-08 12:30:00,57.97,58.03,57.92,57.96,98850.0,51.8294,51.883,51.7847,51.8204,98850.0
2016-07-08 13:00:00,57.96,58.04,57.92,57.98,89812.0,51.8204,51.892,51.7847,51.8383,89812.0
2016-07-08 13:30:00,57.97,58.01,57.9,57.96,90854.0,51.8294,51.8651,51.7668,51.8204,90854.0
2016-07-08 14:00:00,57.95,58.07,57.86,58.01,152639.0,51.8115,51.9188,51.731,51.8651,152639.0
2016-07-08 14:30:00,58.0,58.11,57.95,57.97,410842.0,51.8562,51.9545,51.8115,51.8294,410842.0
2016-07-08 15:00:00,57.98,58.06,57.96,58.02,198975.0,51.8383,51.9098,51.8204,51.8741,198975.0
2016-07-08 15:30:00,58.02,58.05,57.89,57.94,473209.0,51.8741,51.9009,51.7578,51.8026,473209.0
2016-07-11 09:30:00,58.08,58.71,58.08,58.47,167923.0,51.9277,52.491,51.9277,52.2764,167923.0
2016-07-11 10:00:00,58.46,58.5,58.22,58.36,160035.0,52.2675,52.3032,52.0529,52.1781,160035.0
2016-07-11 10:30:00,58.35,58.5,58.26,58.28,232866.0,52.1691,52.3032,52.0887,52.1065,232866.0
2016-07-11 11:00:00,58.28,58.4,58.23,58.27,143509.0,52.1065,52.2138,52.0618,52.0976,143509.0
2016-07-11 11:30:00,58.26,58.33,58.2,58.24,100806.0,52.0887,52.1512,52.035,52.0708,100806.0
2016-07-11 12:00:00,58.25,58.35,58.22,58.28,156354.0,52.0797,52.1691,52.0529,52.1065,156354.0
2016-07-11 12:30:00,58.27,58.49,58.26,58.43,132292.0,52.0976,52.2943,52.0887,52.2406,132292.0
2016-07-11 13:00:00,58.42,58.42,58.3,58.35,127050.0,52.2317,52.2317,52.1244,52.1691,127050.0
2016-07-11 13:30:00,58.33,58.41,58.27,58.27,219703.0,52.1512,52.2228,52.0976,52.0976,219703.0
2016-07-11 14:00:00,58.28,58.41,58.24,58.4,201956.0,52.1065,52.2228,52.0708,52.2138,201956.0
2016-07-11 14:30:00,58.39,58.45,58.36,58.42,123215.0,52.2049,52.2585,52.1781,52.2317,123215.0
2016-07-11 15:00:00,58.42,58.51,58.4,58.47,119559.0,52.2317,52.3122,52.2138,52.2764,119559.0
2016-07-11 15:30:00,58.47,58.48,58.39,58.44,473600.0,52.2764,52.2854,52.2049,52.2496,473600.0
2016-07-12 09:30:00,57.99,58.68,57.95,58.61,346322.0,51.8473,52.4642,51.8115,52.4016,346322.0
2016-07-12 10:00:00,58.61,58.63,58.33,58.5,173929.0,52.4016,52.4195,52.1512,52.3032,173929.0
2016-07-12 10:30:00,58.5,58.67,58.41,58.61,135525.0,52.3032,52.4552,52.2228,52.4016,135525.0
2016-07-12 11:00:00,58.61,58.65,58.49,58.62,175064.0,52.4016,52.4373,52.2943,52.4105,175064.0
2016-07-12 11:30:00,58.62,58.67,58.55,58.55,201535.0,52.4105,52.4552,52.3479,52.3479,201535.0
2016-07-12 12:00:00,58.55,58.6,58.49,58.6,113879.0,52.3479,52.3926,52.2943,52.3926,113879.0
2016-07-12 12:30:00,58.6,58.63,58.44,58.45,97722.0,52.3926,52.4195,52.2496,52.2585,97722.0
2016-07-12 13:00:00,58.45,58.53,58.4,58.51,108543.0,52.2585,52.3301,52.2138,52.3122,108543.0
2016-07-12 13:30:00,58.51,58.61,58.43,58.46,166922.0,52.3122,52.4016,52.2406,52.2675,166922.0
2016-07-12 14:00:00,58.46,58.53,58.4,58.4,340785.0,52.2675,52.3301,52.2138,52.2138,340785.0
2016-07-12 14:30:00,58.4,58.45,58.35,58.36,142237.0,52.2138,52.2585,52.1691,52.1781,142237.0
2016-07-12 15:00:00,58.37,58.48,58.37,58.38,156809.0,52.187,52.2854,52.187,52.1959,156809.0
2016-07-12 15:30:00,58.38,58.46,58.32,58.36,402113.0,52.1959,52.2675,52.1423,52.1781,402113.0
2016-07-13 09:30:00,58.69,58.84,58.05,58.35,254565.0,52.4731,52.6072,51.9009,52.1691,254565.0
2016-07-13 10:00:00,58.34,58.67,58.33,58.37,163039.0,52.1602,52.4552,52.1512,52.187,163039.0
2016-07-13 10:30:00,58.37,58.77,58.33,58.75,219649.0,52.187,52.5446,52.1512,52.5267,219649.0
2016-07-13 11:00:00,58.75,58.79,58.56,58.63,315991.0,52.5267,52.5625,52.3569,52.4195,315991.0
2016-07-13 11:30:00,58.62,58.66,58.55,58.64,193423.0,52.4105,52.4463,52.3479,52.4284,193423.0
2016-07-13 12:00:00,58.63,58.73,58.62,58.7,90531.0,52.4195,52.5089,52.4105,52.482,90531.0
2016-07-13 12:30:00,58.7,58.71,58.59,58.64,124625.0,52.482,52.491,52.3837,52.4284,124625.0
2016-07-13 13:00:00,58.66,58.72,58.64,58.65,149708.0,52.4463,52.4999,52.4284,52.4373,149708.0
2016-07-13 13:30:00,58.65,58.8,58.64,58.76,116429.0,52.4373,52.5715,52.4284,52.5357,116429.0
2016-07-13 14:00:00,58.76,58.86,58.69,58.85,189264.0,52.5357,52.6251,52.4731,52.6162,189264.0
2016-07-13 14:30:00,58.85,58.86,58.7,58.73,172977.0,52.6162,52.6251,52.482,52.5089,172977.0
2016-07-13 15:00:00,58.73,58.74,58.51,58.53,182101.0,52.5089,52.5178,52.3122,52.3301,182101.0
2016-07-13 15:30:00,58.52,58.53,58.38,58.5,447850.0,52.3211,52.3301,52.1959,52.3032,447850.0
2016-07-14 09:30:00,59.07,59.41,58.9,59.04,277159.0,52.8129,53.1168,52.6609,52.786,277159.0
2016-07-14 10:00:00,59.05,59.21,59.05,59.15,251910.0,52.795,52.938,52.795,52.8844,251910.0
2016-07-14 10:30:00,59.15,59.22,58.91,59.05,233762.0,52.8844,52.947,52.6698,52.795,233762.0
2016-07-14 11:00:00,59.05,59.13,59.0,59.01,135858.0,52.795,52.8665,52.7503,52.7592,135858.0
2016-07-14 11:30:00,59.01,59.05,58.89,58.9,147967.0,52.7592,52.795,52.6519,52.6609,147967.0
2016-07-14 12:00:00,58.91,58.98,58.83,58.85,95510.0,52.6698,52.7324,52.5983,52.6162,95510.0
2016-07-14 12:30:00,58.83,59.0,58.82,58.9,130610.0,52.5983,52.7503,52.5893,52.6609,130610.0
2016-07-14 13:00:00,58.9,58.91,58.73,58.82,141629.0,52.6609,52.6698,52.5089,52.5893,141629.0
2016-07-14 13:30:00,58.82,58.9,58.79,58.86,88447.0,52.5893,52.6609,52.5625,52.6251,88447.0
2016-07-14 14:00:00,58.86,58.97,58.83,58.96,101483.0,52.6251,52.7234,52.5983,52.7145,101483.0
2016-07-14 14:30:00,58.97,59.0,58.91,58.97,130836.0,52.7234,52.7503,52.6698,52.7234,130836.0
2016-07-14 15:00:00,58.98,59.13,58.97,59.12,153696.0,52.7324,52.8665,52.7234,52.8576,153696.0
2016-07-14 15:30:00,59.11,59.12,58.91,58.94,333780.0,52.8486,52.8576,52.6698,52.6966,333780.0
2016-07-15 09:30:00,57.52,58.07,56.52,57.09,1536828.0,51.427,51.9188,50.533,51.0426,1536828.0
2016-07-15 10:00:00,57.09,57.4,57.02,57.25,552749.0,51.0426,51.3198,50.98,51.1856,552749.0
2016-07-15 10:30:00,57.26,57.28,57.13,57.2,286504.0,51.1946,51.2125,51.0784,51.1409,286504.0
2016-07-15 11:00:00,57.2,57.3,57.12,57.28,240373.0,51.1409,51.2303,51.0694,51.2125,240373.0
2016-07-15 11:30:00,57.27,57.36,57.17,57.35,167767.0,51.2035,51.284,51.1141,51.275,167767.0
2016-07-15 12:00:00,57.34,57.37,57.27,57.37,146373.0,51.2661,51.2929,51.2035,51.2929,146373.0
2016-07-15 12:30:00,57.37,57.38,57.23,57.34,147512.0,51.2929,51.3019,51.1678,51.2661,147512.0
2016-07-15 13:00:00,57.35,57.61,57.34,57.6,125940.0,51.275,51.5075,51.2661,51.4986,125940.0
2016-07-15 13:30:00,57.59,57.6,57.49,57.53,135080.0,51.4896,51.4986,51.4002,51.436,135080.0
2016-07-15 14:00:00,57.53,57.59,57.49,57.55,146122.0,51.436,51.4896,51.4002,51.4539,146122.0
2016-07-15 14:30:00,57.55,57.7,57.55,57.65,168610.0,51.4539,51.588,51.4539,51.5433,168610.0
2016-07-15 15:00:00,57.66,57.71,57.58,57.67,377324.0,51.5522,51.5969,51.4807,51.5612,377324.0
2016-07-15 15:30:00,57.67,57.77,57.62,57.75,1182038.0,51.5612,51.6506,51.5164,51.6327,1182038.0
2016-07-18 09:30:00,57.84,58.03,57.63,57.76,228462.0,51.7131,51.883,51.5254,51.6416,228462.0
2016-07-18 10:00:00,57.75,57.93,57.73,57.76,197528.0,51.6327,51.7936,51.6148,51.6416,197528.0
2016-07-18 10:30:00,57.75,57.95,57.74,57.84,172089.0,51.6327,51.8115,51.6237,51.7131,172089.0
2016-07-18 11:00:00,57.83,57.97,57.83,57.89,148534.0,51.7042,51.8294,51.7042,51.7578,148534.0
2016-07-18 11:30:00,57.89,57.92,57.75,57.79,158839.0,51.7578,51.7847,51.6327,51.6684,158839.0
2016-07-18 12:00:00,57.79,57.84,57.75,57.82,176598.0,51.6684,51.7131,51.6327,51.6953,176598.0
2016-07-18 12:30:00,57.81,57.83,57.68,57.74,195299.0,51.6863,51.7042,51.5701,51.6237,195299.0
2016-07-18 13:00:00,57.75,57.82,57.74,57.81,199392.0,51.6327,51.6953,51.6237,51.6863,199392.0
2016-07-18 13:30:00,57.81,57.91,57.78,57.9,146536.0,51.6863,51.7757,51.6595,51.7668,146536.0
2016-07-18 14:00:00,57.91,57.92,57.82,57.89,144477.0,51.7757,51.7847,51.6953,51.7578,144477.0
2016-07-18 14:30:00,57.88,57.92,57.83,57.9,100385.0,51.7489,51.7847,51.7042,51.7668,100385.0
2016-07-18 15:00:00,57.9,57.92,57.84,57.87,186348.0,51.7668,51.7847,51.7131,51.74,186348.0
2016-07-18 15:30:00,57.86,58.01,57.86,57.98,661920.0,51.731,51.8651,51.731,51.8383,661920.0
2016-07-19 09:30:00,57.85,58.04,57.66,57.7,338659.0,51.7221,51.892,51.5522,51.588,338659.0
2016-07-19 10:00:00,57.7,57.71,57.48,57.61,474951.0,51.588,51.5969,51.3913,51.5075,474951.0
2016-07-19 10:30:00,57.6,57.82,57.6,57.82,109714.0,51.4986,51.6953,51.4986,51.6953,109714.0
2016-07-19 11:00:00,57.82,57.93,57.81,57.89,147859.0,51.6953,51.7936,51.6863,51.7578,147859.0
2016-07-19 11:30:00,57.88,57.89,57.77,57.82,138625.0,51.7489,51.7578,51.6506,51.6953,138625.0
2016-07-19 12:00:00,57.81,57.86,57.79,57.81,165781.0,51.6863,51.731,51.6684,51.6863,165781.0
2016-07-19 12:30:00,57.82,57.83,57.74,57.75,270979.0,51.6953,51.7042,51.6237,51.6327,270979.0
2016-07-19 13:00:00,57.75,57.8,57.74,57.75,215372.0,51.6327,51.6774,51.6237,51.6327,215372.0
2016-07-19 13:30:00,57.75,57.78,57.6,57.61,124002.0,51.6327,51.6595,51.4986,51.5075,124002.0
2016-07-19 14:00:00,57.6,57.7,57.6,57.64,273360.0,51.4986,51.588,51.4986,51.5343,273360.0
2016-07-19 14:30:00,57.65,57.65,57.52,57.55,166071.0,51.5433,51.5433,51.427,51.4539,166071.0
2016-07-19 15:00:00,57.55,57.64,57.51,57.63,391920.0,51.4539,51.5343,51.4181,51.5254,391920.0
2016-07-19 15:30:00,57.63,57.72,57.62,57.67,951596.0,51.5254,51.6059,51.5164,51.5612,951596.0
2016-07-20 09:30:00,57.69,58.17,57.5,58.13,492954.0,51.579,52.0082,51.4092,51.9724,492954.0
2016-07-20 10:00:00,58.14,58.34,58.06,58.31,246506.0,51.9814,52.1602,51.9098,52.1334,246506.0
2016-07-20 10:30:00,58.3,58.54,58.29,58.32,279336.0,52.1244,52.339,52.1155,52.1423,279336.0
2016-07-20 11:00:00,58.31,58.53,58.3,58.51,213237.0,52.1334,52.3301,52.1244,52.3122,213237.0
2016-07-20 11:30:00,58.5,58.53,58.4,58.53,164877.0,52.3032,52.3301,52.2138,52.3301,164877.0
2016-07-20 12:00:00,58.53,58.6,58.49,58.57,225414.0,52.3301,52.3926,52.2943,52.3658,225414.0
2016-07-20 12:30:00,58.56,58.57,58.45,58.5,99560.0,52.3569,52.3658,52.2585,52.3032,99560.0
2016-07-20 13:00:00,58.5,58.65,58.48,58.65,129157.0,52.3032,52.4373,52.2854,52.4373,129157.0
2016-07-20 13:30:00,58.64,58.67,58.57,58.61,131124.0,52.4284,52.4552,52.3658,52.4016,131124.0
2016-07-20 14:00:00,58.62,58.72,58.59,58.62,157280.0,52.4105,52.4999,52.3837,52.4105,157280.0
2016-07-20 14:30:00,58.61,58.77,58.61,58.7,174737.0,52.4016,52.5446,52.4016,52.482,174737.0
2016-07-20 15:00:00,58.69,58.73,58.62,58.71,196497.0,52.4731,52.5089,52.4105,52.491,196497.0
2016-07-20 15:30:00,58.7,58.82,58.69,58.72,577141.0,52.482,52.5893,52.4731,52.4999,577141.0
2016-07-21 09:30:00,58.54,58.83,58.34,58.43,346559.0,52.339,52.5983,52.1602,52.2406,346559.0
2016-07-21 10:00:00,58.43,58.54,58.34,58.42,191127.0,52.2406,52.339,52.1602,52.2317,191127.0
2016-07-21 10:30:00,58.42,58.45,58.35,58.38,146600.0,52.2317,52.2585,52.1691,52.1959,146600.0
2016-07-21 11:00:00,58.39,58.5,58.35,58.43,194172.0,52.2049,52.3032,52.1691,52.2406,194172.0
2016-07-21 11:30:00,58.44,58.44,58.32,58.41,263649.0,52.2496,52.2496,52.1423,52.2228,263649.0
2016-07-21 12:00:00,58.42,58.46,58.34,58.41,118366.0,52.2317,52.2675,52.1602,52.2228,118366.0
2016-07-21 12:30:00,58.41,58.41,58.36,58.4,123557.0,52.2228,52.2228,52.1781,52.2138,123557.0
2016-07-21 13:00:00,58.39,58.42,58.37,58.4,96020.0,52.2049,52.2317,52.187,52.2138,96020.0
2016-07-21 13:30:00,58.4,58.42,58.36,58.42,184570.0,52.2138,52.2317,52.1781,52.2317,184570.0
2016-07-21 14:00:00,58.41,58.43,58.31,58.41,253480.0,52.2228,52.2406,52.1334,52.2228,253480.0
2016-07-21 14:30:00,58.41,58.43,58.33,58.33,230377.0,52.2228,52.2406,52.1512,52.1512,230377.0
2016-07-21 15:00:00,58.33,58.33,58.22,58.32,176176.0,52.1512,52.1512,52.0529,52.1423,176176.0
2016-07-21 15:30:00,58.32,58.34,58.23,58.3,436230.0,52.1423,52.1602,52.0618,52.1244,436230.0
2016-07-22 09:30:00,58.59,58.59,57.53,58.13,453108.0,52.3837,52.3837,51.436,51.9724,453108.0
2016-07-22 10:00:00,58.12,58.24,58.09,58.15,186084.0,51.9635,52.0708,51.9367,51.9903,186084.0
2016-07-22 10:30:00,58.16,58.36,58.15,58.28,356405.0,51.9992,52.1781,51.9903,52.1065,356405.0
2016-07-22 11:00:00,58.27,58.37,58.23,58.28,130047.0,52.0976,52.187,52.0618,52.1065,130047.0
2016-07-22 11:30:00,58.28,58.45,58.26,58.45,160130.0,52.1065,52.2585,52.0887,52.2585,160130.0
2016-07-22 12:00:00,58.45,58.57,58.41,58.55,124771.0,52.2585,52.3658,52.2228,52.3479,124771.0
2016-07-22 12:30:00,58.54,58.57,58.48,58.51,157654.0,52.339,52.3658,52.2854,52.3122,157654.0
2016-07-22 13:00:00,58.51,58.54,58.41,58.5,188779.0,52.3122,52.339,52.2228,52.3032,188779.0
2016-07-22 13:30:00,58.5,58.53,58.36,58.38,228458.0,52.3032,52.3301,52.1781,52.1959,228458.0
2016-07-22 14:00:00,58.39,58.41,58.31,58.38,256595.0,52.2049,52.2228,52.1334,52.1959,256595.0
2016-07-22 14:30:00,58.38,58.39,58.28,58.32,249114.0,52.1959,52.2049,52.1065,52.1423,249114.0
2016-07-22 15:00:00,58.32,58.39,58.3,58.36,342507.0,52.1423,52.2049,52.1244,52.1781,342507.0
2016-07-22 15:30:00,58.37,58.37,58.3,58.36,519710.0,52.187,52.187,52.1244,52.1781,519710.0
2016-07-25 09:30:00,58.25,58.29,57.87,58.0,345904.0,52.0797,52.1155,51.74,51.8562,345904.0
2016-07-25 10:00:00,58.0,58.14,57.92,58.06,306907.0,51.8562,51.9814,51.7847,51.9098,306907.0
2016-07-25 10:30:00,58.06,58.17,58.01,58.07,170970.0,51.9098,52.0082,51.8651,51.9188,170970.0
2016-07-25 11:00:00,58.06,58.11,58.01,58.05,156549.0,51.9098,51.9545,51.8651,51.9009,156549.0
2016-07-25 11:30:00,58.06,58.09,57.97,58.05,113898.0,51.9098,51.9367,51.8294,51.9009,113898.0
2016-07-25 12:00:00,58.06,58.1,57.98,58.02,87919.0,51.9098,51.9456,51.8383,51.8741,87919.0
2016-07-25 12:30:00,58.01,58.12,57.99,58.04,92770.0,51.8651,51.9635,51.8473,51.892,92770.0
2016-07-25 13:00:00,58.05,58.14,57.96,58.14,135774.0,51.9009,51.9814,51.8204,51.9814,135774.0
2016-07-25 13:30:00,58.13,58.18,58.03,58.16,106120.0,51.9724,52.0171,51.883,51.9992,106120.0
2016-07-25 14:00:00,58.16,58.23,58.14,58.18,140070.0,51.9992,52.0618,51.9814,52.0171,140070.0
2016-07-25 14:30:00,58.18,58.31,58.18,58.21,345247.0,52.0171,52.1334,52.0171,52.044,345247.0
2016-07-25 15:00:00,58.22,58.3,58.22,58.27,224240.0,52.0529,52.1244,52.0529,52.0976,224240.0
2016-07-25 15:30:00,58.27,58.4,58.22,58.4,546775.0,52.0976,52.2138,52.0529,52.2138,546775.0
2016-07-26 09:30:00,58.34,58.76,58.33,58.73,290419.0,52.1602,52.5357,52.1512,52.5089,290419.0
2016-07-26 10:00:00,58.72,58.88,58.64,58.87,220349.0,52.4999,52.643,52.4284,52.634,220349.0
2016-07-26 10:30:00,58.87,58.91,58.41,58.43,194847.0,52.634,52.6698,52.2228,52.2406,194847.0
2016-07-26 11:00:00,58.43,58.57,58.37,58.55,285194.0,52.2406,52.3658,52.187,52.3479,285194.0
2016-07-26 11:30:00,58.55,58.68,58.53,58.64,214914.0,52.3479,52.4642,52.3301,52.4284,214914.0
2016-07-26 12:00:00,58.65,58.72,58.6,58.64,196879.0,52.4373,52.4999,52.3926,52.4284,196879.0
2016-07-26 12:30:00,58.64,58.65,58.56,58.58,123959.0,52.4284,52.4373,52.3569,52.3748,123959.0
2016-07-26 13:00:00,58.58,58.64,58.45,58.49,97457.0,52.3748,52.4284,52.2585,52.2943,97457.0
2016-07-26 13:30:00,58.48,58.63,58.44,58.55,163880.0,52.2854,52.4195,52.2496,52.3479,163880.0
2016-07-26 14:00:00,58.55,58.57,58.37,58.49,154206.0,52.3479,52.3658,52.187,52.2943,154206.0
2016-07-26 14:30:00,58.5,58.57,58.46,58.47,134288.0,52.3032,52.3658,52.2675,52.2764,134288.0
2016-07-26 15:00:00,58.47,58.53,58.43,58.52,323001.0,52.2764,52.3301,52.2406,52.3211,323001.0
2016-07-26 15:30:00,58.51,58.67,58.49,58.62,396729.0,52.3122,52.4552,52.2943,52.4105,396729.0
2016-07-27 09:30:00,58.55,58.55,58.27,58.42,158955.0,52.3479,52.3479,52.0976,52.2317,158955.0
2016-07-27 10:00:00,58.41,58.55,58.32,58.5,217510.0,52.2228,52.3479,52.1423,52.3032,217510.0
2016-07-27 10:30:00,58.5,58.51,58.29,58.3,119447.0,52.3032,52.3122,52.1155,52.1244,119447.0
2016-07-27 11:00:00,58.3,58.35,58.23,58.33,159349.0,52.1244,52.1691,52.0618,52.1512,159349.0
2016-07-27 11:30:00,58.31,58.33,58.13,58.14,74617.0,52.1334,52.1512,51.9724,51.9814,74617.0
2016-07-27 12:00:00,58.14,58.16,58.02,58.06,143249.0,51.9814,51.9992,51.8741,51.9098,143249.0
2016-07-27 12:30:00,58.05,58.09,57.96,57.98,112092.0,51.9009,51.9367,51.8204,51.8383,112092.0
2016-07-27 13:00:00,58.0,58.05,57.95,58.01,117089.0,51.8562,51.9009,51.8115,51.8651,117089.0
2016-07-27 13:30:00,58.01,58.1,57.98,58.06,115580.0,51.8651,51.9456,51.8383,51.9098,115580.0
2016-07-27 14:00:00,58.05,58.24,57.88,58.13,269228.0,51.9009,52.0708,51.7489,51.9724,269228.0
2016-07-27 14:30:00,58.13,58.22,58.12,58.2,88125.0,51.9724,52.0529,51.9635,52.035,88125.0
2016-07-27 15:00:00,58.2,58.33,58.19,58.27,149230.0,52.035,52.1512,52.0261,52.0976,149230.0
2016-07-27 15:30:00,58.27,58.36,58.21,58.25,588069.0,52.0976,52.1781,52.044,52.0797,588069.0
2016-07-28 09:30:00,58.31,58.63,58.03,58.04,224653.0,52.1334,52.4195,51.883,51.892,224653.0
2016-07-28 10:00:00,58.04,58.11,57.62,57.66,221666.0,51.892,51.9545,51.5164,51.5522,221666.0
2016-07-28 10:30:00,57.67,57.73,57.52,57.64,221437.0,51.5612,51.6148,51.427,51.5343,221437.0
2016-07-28 11:00:00,57.65,57.85,57.64,57.76,160813.0,51.5433,51.7221,51.5343,51.6416,160813.0
2016-07-28 11:30:00,57.77,57.8,57.68,57.77,47250.0,51.6506,51.6774,51.5701,51.6506,47250.0
2016-07-28 12:00:00,57.76,57.79,57.62,57.67,71498.0,51.6416,51.6684,51.5164,51.5612,71498.0
2016-07-28 12:30:00,57.66,57.7,57.6,57.65,57624.0,51.5522,51.588,51.4986,51.5433,57624.0
2016-07-28 13:00:00,57.65,57.8,57.65,57.74,85321.0,51.5433,51.6774,51.5433,51.6237,85321.0
2016-07-28 13:30:00,57.75,57.8,57.71,57.8,88340.0,51.6327,51.6774,51.5969,51.6774,88340.0
2016-07-28 14:00:00,57.8,57.83,57.71,57.82,166465.0,51.6774,51.7042,51.5969,51.6953,166465.0
2016-07-28 14:30:00,57.83,57.91,57.78,57.9,139011.0,51.7042,51.7757,51.6595,51.7668,139011.0
2016-07-28 15:00:00,57.9,57.95,57.82,57.83,177528.0,51.7668,51.8115,51.6953,51.7042,177528.0
2016-07-28 15:30:00,57.83,57.96,57.83,57.89,348363.0,51.7042,51.8204,51.7042,51.7578,348363.0
2016-07-29 09:30:00,58.03,58.08,57.41,57.45,225432.0,51.883,51.9277,51.3287,51.3645,225432.0
2016-07-29 10:00:00,57.43,57.43,57.17,57.3,214377.0,51.3466,51.3466,51.1141,51.2303,214377.0
2016-07-29 10:30:00,57.3,57.5,57.24,57.47,116716.0,51.2303,51.4092,51.1767,51.3823,116716.0
2016-07-29 11:00:00,57.47,57.68,57.45,57.63,105948.0,51.3823,51.5701,51.3645,51.5254,105948.0
2016-07-29 11:30:00,57.62,57.74,57.61,57.69,108074.0,51.5164,51.6237,51.5075,51.579,108074.0
2016-07-29 12:00:00,57.69,57.76,57.66,57.71,105412.0,51.579,51.6416,51.5522,51.5969,105412.0
2016-07-29 12:30:00,57.72,57.75,57.62,57.62,280105.0,51.6059,51.6327,51.5164,51.5164,280105.0
2016-07-29 13:00:00,57.62,57.68,57.6,57.67,122773.0,51.5164,51.5701,51.4986,51.5612,122773.0
2016-07-29 13:30:00,57.67,57.7,57.62,57.67,79414.0,51.5612,51.588,51.5164,51.5612,79414.0
2016-07-29 14:00:00,57.67,57.68,57.54,57.54,149217.0,51.5612,51.5701,51.4449,51.4449,149217.0
2016-07-29 14:30:00,57.55,57.55,57.42,57.5,166546.0,51.4539,51.4539,51.3376,51.4092,166546.0
2016-07-29 15:00:00,57.5,57.51,57.42,57.44,147869.0,51.4092,51.4181,51.3376,51.3555,147869.0
2016-07-29 15:30:00,57.44,57.61,57.39,57.48,485141.0,51.3555,51.5075,51.3108,51.3913,485141.0
2016-08-01 09:30:00,57.58,57.99,57.36,57.65,170837.0,51.4807,51.8473,51.284,51.5433,170837.0
2016-08-01 10:00:00,57.66,57.81,57.53,57.8,104798.0,51.5522,51.6863,51.436,51.6774,104798.0
2016-08-01 10:30:00,57.8,57.86,57.72,57.85,123070.0,51.6774,51.731,51.6059,51.7221,123070.0
2016-08-01 11:00:00,57.83,58.08,57.8,58.04,141757.0,51.7042,51.9277,51.6774,51.892,141757.0
2016-08-01 11:30:00,58.04,58.1,57.86,57.86,148006.0,51.892,51.9456,51.731,51.731,148006.0
2016-08-01 12:00:00,57.85,57.88,57.63,57.7,103900.0,51.7221,51.7489,51.5254,51.588,103900.0
2016-08-01 12:30:00,57.7,57.8,57.66,57.79,146355.0,51.588,51.6774,51.5522,51.6684,146355.0
2016-08-01 13:00:00,57.79,58.05,57.78,58.03,186892.0,51.6684,51.9009,51.6595,51.883,186892.0
2016-08-01 13:30:00,58.03,58.25,58.01,58.24,193555.0,51.883,52.0797,51.8651,52.0708,193555.0
2016-08-01 14:00:00,58.24,58.27,58.08,58.12,172121.0,52.0708,52.0976,51.9277,51.9635,172121.0
2016-08-01 14:30:00,58.12,58.32,58.11,58.27,158373.0,51.9635,52.1423,51.9545,52.0976,158373.0
2016-08-01 15:00:00,58.26,58.38,58.23,58.33,242718.0,52.0887,52.1959,52.0618,52.1512,242718.0
2016-08-01 15:30:00,58.33,58.48,58.31,58.45,596718.0,52.1512,52.2854,52.1334,52.2585,596718.0
2016-08-02 09:30:00,58.15,58.51,58.05,58.36,323657.0,51.9903,52.3122,51.9009,52.1781,323657.0
2016-08-02 10:00:00,58.36,58.37,57.89,58.0,464740.0,52.1781,52.187,51.7578,51.8562,464740.0
2016-08-02 10:30:00,58.01,58.01,57.53,57.61,256449.0,51.8651,51.8651,51.436,51.5075,256449.0
2016-08-02 11:00:00,57.62,57.87,57.61,57.83,142113.0,51.5164,51.74,51.5075,51.7042,142113.0
2016-08-02 11:30:00,57.84,57.91,57.75,57.84,223612.0,51.7131,51.7757,51.6327,51.7131,223612.0
2016-08-02 12:00:00,57.83,57.87,57.78,57.8,184598.0,51.7042,51.74,51.6595,51.6774,184598.0
2016-08-02 12:30:00,57.79,57.86,57.62,57.66,153092.0,51.6684,51.731,51.5164,51.5522,153092.0
2016-08-02 13:00:00,57.66,57.74,57.57,57.71,148175.0,51.5522,51.6237,51.4717,51.5969,148175.0
2016-08-02 13:30:00,57.72,57.73,57.57,57.69,105993.0,51.6059,51.6148,51.4717,51.579,105993.0
2016-08-02 14:00:00,57.68,57.83,57.66,57.78,110395.0,51.5701,51.7042,51.5522,51.6595,110395.0
2016-08-02 14:30:00,57.77,57.87,57.73,57.75,120760.0,51.6506,51.74,51.6148,51.6327,120760.0
2016-08-02 15:00:00,57.75,57.83,57.71,57.75,305371.0,51.6327,51.7042,51.5969,51.6327,305371.0
2016-08-02 15:30:00,57.76,57.88,57.74,57.85,672881.0,51.6416,51.7489,51.6237,51.7221,672881.0
2016-08-03 09:30:00,57.85,58.04,57.5,58.02,139480.0,51.7221,51.892,51.4092,51.8741,139480.0
2016-08-03 10:00:00,58.02,58.26,57.97,58.26,239602.0,51.8741,52.0887,51.8294,52.0887,239602.0
2016-08-03 10:30:00,58.22,58.31,58.05,58.07,165876.0,52.0529,52.1334,51.9009,51.9188,165876.0
2016-08-03 11:00:00,58.08,58.15,58.03,58.1,90661.0,51.9277,51.9903,51.883,51.9456,90661.0
2016-08-03 11:30:00,58.11,58.23,58.09,58.2,82966.0,51.9545,52.0618,51.9367,52.035,82966.0
2016-08-03 12:00:00,58.2,58.2,58.08,58.11,144338.0,52.035,52.035,51.9277,51.9545,144338.0
2016-08-03 12:30:00,58.12,58.22,58.1,58.19,69317.0,51.9635,52.0529,51.9456,52.0261,69317.0
2016-08-03 13:00:00,58.2,58.2,58.1,58.13,107224.0,52.035,52.035,51.9456,51.9724,107224.0
2016-08-03 13:30:00,58.13,58.15,58.09,58.1,126273.0,51.9724,51.9903,51.9367,51.9456,126273.0
2016-08-03 14:00:00,58.11,58.13,58.05,58.05,132986.0,51.9545,51.9724,51.9009,51.9009,132986.0
2016-08-03 14:30:00,58.05,58.13,58.05,58.08,123418.0,51.9009,51.9724,51.9009,51.9277,123418.0
2016-08-03 15:00:00,58.08,58.16,58.07,58.14,153006.0,51.9277,51.9992,51.9188,51.9814,153006.0
2016-08-03 15:30:00,58.14,58.15,58.05,58.15,421881.0,51.9814,51.9903,51.9009,51.9903,421881.0
2016-08-04 09:30:00,58.22,58.38,57.89,58.15,287141.0,52.0529,52.1959,51.7578,51.9903,287141.0
2016-08-04 10:00:00,58.14,58.2,57.98,58.06,268595.0,51.9814,52.035,51.8383,51.9098,268595.0
2016-08-04 10:30:00,58.07,58.23,58.07,58.18,329566.0,51.9188,52.0618,51.9188,52.0171,329566.0
2016-08-04 11:00:00,58.18,58.26,58.14,58.16,261206.0,52.0171,52.0887,51.9814,51.9992,261206.0
2016-08-04 11:30:00,58.16,58.32,58.12,58.3,195664.0,51.9992,52.1423,51.9635,52.1244,195664.0
2016-08-04 12:00:00,58.29,58.58,58.27,58.41,262626.0,52.1155,52.3748,52.0976,52.2228,262626.0
2016-08-04 12:30:00,58.4,58.6,58.38,58.38,281755.0,52.2138,52.3926,52.1959,52.1959,281755.0
2016-08-04 13:00:00,58.38,58.42,58.26,58.28,171182.0,52.1959,52.2317,52.0887,52.1065,171182.0
2016-08-04 13:30:00,58.28,58.49,58.28,58.49,243361.0,52.1065,52.2943,52.1065,52.2943,243361.0
2016-08-04 14:00:00,58.49,58.68,58.43,58.51,308914.0,52.2943,52.4642,52.2406,52.3122,308914.0
2016-08-04 14:30:00,58.51,58.7,58.49,58.7,364776.0,52.3122,52.482,52.2943,52.482,364776.0
2016-08-04 15:00:00,58.7,58.75,58.62,58.69,343025.0,52.482,52.5267,52.4105,52.4731,343025.0
2016-08-04 15:30:00,58.69,58.97,58.68,58.76,1102828.0,52.4731,52.7234,52.4642,52.5357,1102828.0
2016-08-05 09:30:00,58.09,58.68,56.85,58.42,1637622.0,51.9367,52.4642,50.828,52.2317,1637622.0
2016-08-05 10:00:00,58.41,59.43,58.29,59.21,883157.0,52.2228,53.1347,52.1155,52.938,883157.0
2016-08-05 10:30:00,59.2,59.79,58.87,59.78,636900.0,52.9291,53.4566,52.634,53.4476,636900.0
2016-08-05 11:00:00,59.77,59.85,59.25,59.85,354319.0,53.4387,53.5102,52.9738,53.5102,354319.0
2016-08-05 11:30:00,59.84,59.92,59.65,59.87,430182.0,53.5013,53.5728,53.3314,53.5281,430182.0
2016-08-05 12:00:00,59.87,60.17,59.77,60.15,500979.0,53.5281,53.7963,53.4387,53.7785,500979.0
2016-08-05 12:30:00,60.14,60.29,60.05,60.19,497709.0,53.7695,53.9036,53.689,53.8142,497709.0
2016-08-05 13:00:00,60.19,60.47,60.03,60.46,438719.0,53.8142,54.0646,53.6712,54.0556,438719.0
2016-08-05 13:30:00,60.45,60.46,60.04,60.21,413648.0,54.0467,54.0556,53.6801,53.8321,413648.0
2016-08-05 14:00:00,60.22,60.23,59.89,60.01,423800.0,53.841,53.85,53.546,53.6533,423800.0
2016-08-05 14:30:00,60.01,60.07,59.72,59.92,320979.0,53.6533,53.7069,53.394,53.5728,320979.0
2016-08-05 15:00:00,59.92,59.98,59.67,59.96,402807.0,53.5728,53.6265,53.3493,53.6086,402807.0
2016-08-05 15:30:00,59.95,59.96,59.67,59.71,878768.0,53.5996,53.6086,53.3493,53.3851,878768.0
2016-08-08 09:30:00,59.64,59.71,58.64,58.67,856264.0,53.3225,53.3851,52.4284,52.4552,856264.0
2016-08-08 10:00:00,58.67,58.78,58.5,58.78,571711.0,52.4552,52.5536,52.3032,52.5536,571711.0
2016-08-08 10:30:00,58.78,59.02,58.75,58.82,251627.0,52.5536,52.7681,52.5267,52.5893,251627.0
2016-08-08 11:00:00,58.83,58.93,58.77,58.83,185149.0,52.5983,52.6877,52.5446,52.5983,185149.0
2016-08-08 11:30:00,58.84,58.99,58.72,58.74,217337.0,52.6072,52.7413,52.4999,52.5178,217337.0
2016-08-08 12:00:00,58.74,58.79,58.53,58.58,207333.0,52.5178,52.5625,52.3301,52.3748,207333.0
2016-08-08 12:30:00,58.57,58.76,58.52,58.64,152278.0,52.3658,52.5357,52.3211,52.4284,152278.0
2016-08-08 13:00:00,58.65,58.68,58.6,58.67,192583.0,52.4373,52.4642,52.3926,52.4552,192583.0
2016-08-08 13:30:00,58.67,58.71,58.56,58.67,304027.0,52.4552,52.491,52.3569,52.4552,304027.0
2016-08-08 14:00:00,58.67,58.71,58.4,58.5,249045.0,52.4552,52.491,52.2138,52.3032,249045.0
2016-08-08 14:30:00,58.5,58.69,58.46,58.47,312898.0,52.3032,52.4731,52.2675,52.2764,312898.0
2016-08-08 15:00:00,58.47,58.52,58.23,58.25,286705.0,52.2764,52.3211,52.0618,52.0797,286705.0
2016-08-08 15:30:00,58.25,58.32,58.24,58.32,688611.0,52.0797,52.1423,52.0708,52.1423,688611.0
2016-08-09 09:30:00,58.2,58.47,58.1,58.17,327124.0,52.035,52.2764,51.9456,52.0082,327124.0
2016-08-09 10:00:00,58.17,58.27,58.07,58.16,268863.0,52.0082,52.0976,51.9188,51.9992,268863.0
2016-08-09 10:30:00,58.16,58.41,58.15,58.24,501158.0,51.9992,52.2228,51.9903,52.0708,501158.0
2016-08-09 11:00:00,58.24,58.44,58.19,58.2,183430.0,52.0708,52.2496,52.0261,52.035,183430.0
2016-08-09 11:30:00,58.19,58.24,57.99,58.06,208527.0,52.0261,52.0708,51.8473,51.9098,208527.0
2016-08-09 12:00:00,58.07,58.14,57.92,57.92,165334.0,51.9188,51.9814,51.7847,51.7847,165334.0
2016-08-09 12:30:00,57.93,57.95,57.83,57.91,280868.0,51.7936,51.8115,51.7042,51.7757,280868.0
2016-08-09 13:00:00,57.91,58.01,57.83,57.92,209504.0,51.7757,51.8651,51.7042,51.7847,209504.0
2016-08-09 13:30:00,57.91,57.98,57.85,57.92,191532.0,51.7757,51.8383,51.7221,51.7847,191532.0
2016-08-09 14:00:00,57.92,58.05,57.81,57.81,181859.0,51.7847,51.9009,51.6863,51.6863,181859.0
2016-08-09 14:30:00,57.81,57.89,57.65,57.78,225444.0,51.6863,51.7578,51.5433,51.6595,225444.0
2016-08-09 15:00:00,57.79,57.91,57.67,57.69,264717.0,51.6684,51.7757,51.5612,51.579,264717.0
2016-08-09 15:30:00,57.69,57.73,57.59,57.67,809981.0,51.579,51.6148,51.4896,51.5612,809981.0
2016-08-10 09:30:00,57.89,57.89,57.31,57.35,258311.0,51.7578,51.7578,51.2393,51.275,258311.0
2016-08-10 10:00:00,57.36,57.7,57.36,57.46,195261.0,51.284,51.588,51.284,51.3734,195261.0
2016-08-10 10:30:00,57.45,57.71,57.36,57.67,265691.0,51.3645,51.5969,51.284,51.5612,265691.0
2016-08-10 11:00:00,57.67,57.69,57.31,57.4,180674.0,51.5612,51.579,51.2393,51.3198,180674.0
2016-08-10 11:30:00,57.4,57.47,57.32,57.47,155771.0,51.3198,51.3823,51.2482,51.3823,155771.0
2016-08-10 12:00:00,57.46,57.66,57.45,57.59,88662.0,51.3734,51.5522,51.3645,51.4896,88662.0
2016-08-10 12:30:00,57.59,57.66,57.54,57.65,74873.0,51.4896,51.5522,51.4449,51.5433,74873.0
2016-08-10 13:00:00,57.66,57.68,57.54,57.55,123135.0,51.5522,51.5701,51.4449,51.4539,123135.0
2016-08-10 13:30:00,57.55,57.64,57.52,57.54,106309.0,51.4539,51.5343,51.427,51.4449,106309.0
2016-08-10 14:00:00,57.55,57.61,57.49,57.55,122251.0,51.4539,51.5075,51.4002,51.4539,122251.0
2016-08-10 14:30:00,57.54,57.6,57.51,57.59,114891.0,51.4449,51.4986,51.4181,51.4896,114891.0
2016-08-10 15:00:00,57.58,57.7,57.54,57.62,131158.0,51.4807,51.588,51.4449,51.5164,131158.0
2016-08-10 15:30:00,57.63,57.63,57.42,57.53,513030.0,51.5254,51.5254,51.3376,51.436,513030.0
2016-08-11 09:30:00,57.82,57.92,57.5,57.63,192798.0,51.6953,51.7847,51.4092,51.5254,192798.0
2016-08-11 10:00:00,57.63,57.64,57.24,57.28,209397.0,51.5254,51.5343,51.1767,51.2125,209397.0
2016-08-11 10:30:00,57.28,57.61,57.12,57.51,240493.0,51.2125,51.5075,51.0694,51.4181,240493.0
2016-08-11 11:00:00,57.52,57.66,57.44,57.66,300950.0,51.427,51.5522,51.3555,51.5522,300950.0
2016-08-11 11:30:00,57.66,57.77,57.61,57.72,132934.0,51.5522,51.6506,51.5075,51.6059,132934.0
2016-08-11 12:00:00,57.73,57.75,57.63,57.66,71963.0,51.6148,51.6327,51.5254,51.5522,71963.0
2016-08-11 12:30:00,57.66,57.71,57.64,57.69,67924.0,51.5522,51.5969,51.5343,51.579,67924.0
2016-08-11 13:00:00,57.7,57.71,57.63,57.63,54750.0,51.588,51.5969,51.5254,51.5254,54750.0
2016-08-11 13:30:00,57.64,57.69,57.6,57.61,104646.0,51.5343,51.579,51.4986,51.5075,104646.0
2016-08-11 14:00:00,57.62,57.72,57.61,57.66,119649.0,51.5164,51.6059,51.5075,51.5522,119649.0
2016-08-11 14:30:00,57.65,57.66,57.51,57.52,145654.0,51.5433,51.5522,51.4181,51.427,145654.0
2016-08-11 15:00:00,57.53,57.56,57.44,57.49,209397.0,51.436,51.4628,51.3555,51.4002,209397.0
2016-08-11 15:30:00,57.48,57.52,57.31,57.33,964967.0,51.3913,51.427,51.2393,51.2572,964967.0
2016-08-12 09:30:00,57.16,57.54,57.06,57.52,286039.0,51.1052,51.4449,51.0158,51.427,286039.0
2016-08-12 10:00:00,57.53,57.7,57.27,57.45,311901.0,51.436,51.588,51.2035,51.3645,311901.0
2016-08-12 10:30:00,57.45,57.53,57.32,57.5,181328.0,51.3645,51.436,51.2482,51.4092,181328.0
2016-08-12 11:00:00,57.5,57.56,57.44,57.5,166097.0,51.4092,51.4628,51.3555,51.4092,166097.0
2016-08-12 11:30:00,57.49,57.52,57.45,57.51,189768.0,51.4002,51.427,51.3645,51.4181,189768.0
2016-08-12 12:00:00,57.5,57.64,57.45,57.64,140876.0,51.4092,51.5343,51.3645,51.5343,140876.0
2016-08-12 12:30:00,57.63,57.68,57.51,57.66,158319.0,51.5254,51.5701,51.4181,51.5522,158319.0
2016-08-12 13:00:00,57.67,57.68,57.58,57.65,142710.0,51.5612,51.5701,51.4807,51.5433,142710.0
2016-08-12 13:30:00,57.65,57.73,57.58,57.68,89270.0,51.5433,51.6148,51.4807,51.5701,89270.0
2016-08-12 14:00:00,57.68,57.84,57.64,57.79,185884.0,51.5701,51.7131,51.5343,51.6684,185884.0
2016-08-12 14:30:00,57.79,57.98,57.77,57.93,228219.0,51.6684,51.8383,51.6506,51.7936,228219.0
2016-08-12 15:00:00,57.93,58.04,57.92,58.01,291127.0,51.7936,51.892,51.7847,51.8651,291127.0
2016-08-12 15:30:00,58.0,58.26,57.97,58.21,971752.0,51.8562,52.0887,51.8294,52.044,971752.0
2016-08-15 09:30:00,58.0,58.19,57.29,57.4,736666.0,51.8562,52.0261,51.2214,51.3198,736666.0
2016-08-15 10:00:00,57.41,57.97,57.41,57.95,490505.0,51.3287,51.8294,51.3287,51.8115,490505.0
2016-08-15 10:30:00,57.95,58.19,57.95,58.12,373166.0,51.8115,52.0261,51.8115,51.9635,373166.0
2016-08-15 11:00:00,58.14,58.31,58.02,58.26,589554.0,51.9814,52.1334,51.8741,52.0887,589554.0
2016-08-15 11:30:00,58.26,58.26,57.94,58.0,319158.0,52.0887,52.0887,51.8026,51.8562,319158.0
2016-08-15 12:00:00,58.0,58.03,57.95,57.96,285525.0,51.8562,51.883,51.8115,51.8204,285525.0
2016-08-15 12:30:00,57.96,58.0,57.81,57.85,250469.0,51.8204,51.8562,51.6863,51.7221,250469.0
2016-08-15 13:00:00,57.85,58.03,57.78,58.01,444525.0,51.7221,51.883,51.6595,51.8651,444525.0
2016-08-15 13:30:00,58.02,58.22,58.02,58.09,197127.0,51.8741,52.0529,51.8741,51.9367,197127.0
2016-08-15 14:00:00,58.08,58.11,57.94,57.96,233456.0,51.9277,51.9545,51.8026,51.8204,233456.0
2016-08-15 14:30:00,57.96,58.0,57.89,57.89,256336.0,51.8204,51.8562,51.7578,51.7578,256336.0
2016-08-15 15:00:00,57.9,57.92,57.8,57.84,268554.0,51.7668,51.7847,51.6774,51.7131,268554.0
2016-08-15 15:30:00,57.84,57.89,57.83,57.87,694338.0,51.7131,51.7578,51.7042,51.74,694338.0
2016-08-16 09:30:00,57.65,57.95,57.63,57.85,353150.0,51.5433,51.8115,51.5254,51.7221,353150.0
2016-08-16 10:00:00,57.85,57.98,57.73,57.8,212096.0,51.7221,51.8383,51.6148,51.6774,212096.0
2016-08-16 10:30:00,57.8,57.8,57.43,57.54,254432.0,51.6774,51.6774,51.3466,51.4449,254432.0
2016-08-16 11:00:00,57.54,57.71,57.49,57.63,252894.0,51.4449,51.5969,51.4002,51.5254,252894.0
2016-08-16 11:30:00,57.64,57.75,57.55,57.68,166568.0,51.5343,51.6327,51.4539,51.5701,166568.0
2016-08-16 12:00:00,57.68,57.75,57.62,57.63,122664.0,51.5701,51.6327,51.5164,51.5254,122664.0
2016-08-16 12:30:00,57.63,57.67,57.57,57.62,164186.0,51.5254,51.5612,51.4717,51.5164,164186.0
2016-08-16 13:00:00,57.62,57.63,57.43,57.48,191957.0,51.5164,51.5254,51.3466,51.3913,191957.0
2016-08-16 13:30:00,57.49,57.5,57.36,57.43,169595.0,51.4002,51.4092,51.284,51.3466,169595.0
2016-08-16 14:00:00,57.43,57.55,57.38,57.5,177111.0,51.3466,51.4539,51.3019,51.4092,177111.0
2016-08-16 14:30:00,57.52,57.65,57.49,57.63,228854.0,51.427,51.5433,51.4002,51.5254,228854.0
2016-08-16 15:00:00,57.62,57.63,57.5,57.56,243697.0,51.5164,51.5254,51.4092,51.4628,243697.0
2016-08-16 15:30:00,57.56,57.59,57.28,57.3,715491.0,51.4628,51.4896,51.2125,51.2303,715491.0
2016-08-17 09:30:00,57.25,57.46,56.88,56.92,495270.0,51.1856,51.3734,50.8548,50.8906,495270.0
2016-08-17 10:00:00,56.92,57.0,56.79,56.91,573241.0,50.8906,50.9621,50.7744,50.8817,573241.0
2016-08-17 10:30:00,56.91,56.97,56.78,56.79,262200.0,50.8817,50.9353,50.7654,50.7744,262200.0
2016-08-17 11:00:00,56.78,56.89,56.56,56.56,164789.0,50.7654,50.8638,50.5687,50.5687,164789.0
2016-08-17 11:30:00,56.57,56.65,56.42,56.43,200933.0,50.5777,50.6492,50.4436,50.4525,200933.0
2016-08-17 12:00:00,56.44,56.63,56.43,56.59,246238.0,50.4614,50.6313,50.4525,50.5956,246238.0
2016-08-17 12:30:00,56.59,56.82,56.56,56.77,257665.0,50.5956,50.8012,50.5687,50.7565,257665.0
2016-08-17 13:00:00,56.78,56.81,56.69,56.77,242189.0,50.7654,50.7922,50.685,50.7565,242189.0
2016-08-17 13:30:00,56.77,56.93,56.76,56.78,178594.0,50.7565,50.8995,50.7475,50.7654,178594.0
2016-08-17 14:00:00,56.78,57.01,56.66,56.91,374971.0,50.7654,50.9711,50.6581,50.8817,374971.0
2016-08-17 14:30:00,56.91,56.93,56.74,56.78,233723.0,50.8817,50.8995,50.7297,50.7654,233723.0
2016-08-17 15:00:00,56.78,56.91,56.71,56.9,350816.0,50.7654,50.8817,50.7028,50.8727,350816.0
2016-08-17 15:30:00,56.9,57.0,56.86,57.0,661740.0,50.8727,50.9621,50.837,50.9621,661740.0
2016-08-18 09:30:00,56.79,56.79,56.32,56.54,292594.0,50.7744,50.7744,50.3542,50.5508,292594.0
2016-08-18 10:00:00,56.56,56.84,56.54,56.74,177645.0,50.5687,50.8191,50.5508,50.7297,177645.0
2016-08-18 10:30:00,56.75,56.88,56.61,56.8,156639.0,50.7386,50.8548,50.6134,50.7833,156639.0
2016-08-18 11:00:00,56.8,56.9,56.61,56.9,193811.0,50.7833,50.8727,50.6134,50.8727,193811.0
2016-08-18 11:30:00,56.89,56.97,56.82,56.94,191179.0,50.8638,50.9353,50.8012,50.9085,191179.0
2016-08-18 12:00:00,56.94,56.94,56.73,56.73,221127.0,50.9085,50.9085,50.7207,50.7207,221127.0
2016-08-18 12:30:00,56.72,56.83,56.59,56.73,144005.0,50.7118,50.8101,50.5956,50.7207,144005.0
2016-08-18 13:00:00,56.73,56.77,56.65,56.7,134928.0,50.7207,50.7565,50.6492,50.6939,134928.0
2016-08-18 13:30:00,56.71,56.83,56.7,56.77,150320.0,50.7028,50.8101,50.6939,50.7565,150320.0
2016-08-18 14:00:00,56.77,56.78,56.66,56.66,178080.0,50.7565,50.7654,50.6581,50.6581,178080.0
2016-08-18 14:30:00,56.66,56.86,56.62,56.86,168110.0,50.6581,50.837,50.6224,50.837,168110.0
2016-08-18 15:00:00,56.85,57.0,56.82,56.91,229164.0,50.828,50.9621,50.8012,50.8817,229164.0
2016-08-18 15:30:00,56.92,56.98,56.8,56.93,592230.0,50.8906,50.9442,50.7833,50.8995,592230.0
2016-08-19 09:30:00,57.02,57.57,56.95,57.35,558635.0,50.98,51.4717,50.9174,51.275,558635.0
2016-08-19 10:00:00,57.35,57.65,57.33,57.58,230148.0,51.275,51.5433,51.2572,51.4807,230148.0
2016-08-19 10:30:00,57.58,57.59,57.21,57.21,177357.0,51.4807,51.4896,51.1499,51.1499,177357.0
2016-08-19 11:00:00,57.22,57.31,57.11,57.26,265185.0,51.1588,51.2393,51.0605,51.1946,265185.0
2016-08-19 11:30:00,57.26,57.34,57.18,57.27,196863.0,51.1946,51.2661,51.1231,51.2035,196863.0
2016-08-19 12:00:00,57.27,57.27,57.15,57.17,114058.0,51.2035,51.2035,51.0962,51.1141,114058.0
2016-08-19 12:30:00,57.17,57.27,57.09,57.12,166030.0,51.1141,51.2035,51.0426,51.0694,166030.0
2016-08-19 13:00:00,57.1,57.11,56.94,56.99,111522.0,51.0515,51.0605,50.9085,50.9532,111522.0
2016-08-19 13:30:00,56.98,57.14,56.93,57.12,146608.0,50.9442,51.0873,50.8995,51.0694,146608.0
2016-08-19 14:00:00,57.12,57.14,57.08,57.13,145468.0,51.0694,51.0873,51.0336,51.0784,145468.0
2016-08-19 14:30:00,57.13,57.2,57.12,57.17,104074.0,51.0784,51.1409,51.0694,51.1141,104074.0
2016-08-19 15:00:00,57.18,57.25,57.17,57.24,170783.0,51.1231,51.1856,51.1141,51.1767,170783.0
2016-08-19 15:30:00,57.25,57.25,57.11,57.14,376426.0,51.1856,51.1856,51.0605,51.0873,376426.0
2016-08-22 09:30:00,56.98,57.13,56.85,57.12,164220.0,50.9442,51.0784,50.828,51.0694,164220.0
2016-08-22 10:00:00,57.11,57.46,57.06,57.43,116117.0,51.0605,51.3734,51.0158,51.3466,116117.0
2016-08-22 10:30:00,57.44,57.47,57.35,57.43,142429.0,51.3555,51.3823,51.275,51.3466,142429.0
2016-08-22 11:00:00,57.42,57.57,57.33,57.43,357956.0,51.3376,51.4717,51.2572,51.3466,357956.0
2016-08-22 11:30:00,57.43,57.58,57.41,57.58,233535.0,51.3466,51.4807,51.3287,51.4807,233535.0
2016-08-22 12:00:00,57.57,57.81,57.52,57.74,158092.0,51.4717,51.6863,51.427,51.6237,158092.0
2016-08-22 12:30:00,57.74,57.76,57.56,57.6,101523.0,51.6237,51.6416,51.4628,51.4986,101523.0
2016-08-22 13:00:00,57.59,57.6,57.38,57.44,85035.0,51.4896,51.4986,51.3019,51.3555,85035.0
2016-08-22 13:30:00,57.43,57.59,57.42,57.53,91540.0,51.3466,51.4896,51.3376,51.436,91540.0
2016-08-22 14:00:00,57.53,57.58,57.49,57.49,87598.0,51.436,51.4807,51.4002,51.4002,87598.0
2016-08-22 14:30:00,57.5,57.57,57.48,57.54,77736.0,51.4092,51.4717,51.3913,51.4449,77736.0
2016-08-22 15:00:00,57.55,57.67,57.54,57.67,109409.0,51.4539,51.5612,51.4449,51.5612,109409.0
2016-08-22 15:30:00,57.67,57.75,57.65,57.75,381490.0,51.5612,51.6327,51.5433,51.6327,381490.0
2016-08-23 09:30:00,57.6,58.13,57.53,57.96,624556.0,51.4986,51.9724,51.436,51.8204,624556.0
2016-08-23 10:00:00,57.96,58.1,57.91,57.98,322539.0,51.8204,51.9456,51.7757,51.8383,322539.0
2016-08-23 10:30:00,57.98,58.08,57.89,57.99,390714.0,51.8383,51.9277,51.7578,51.8473,390714.0
2016-08-23 11:00:00,58.0,58.04,57.94,58.0,489835.0,51.8562,51.892,51.8026,51.8562,489835.0
2016-08-23 11:30:00,58.01,58.26,57.98,58.23,560532.0,51.8651,52.0887,51.8383,52.0618,560532.0
2016-08-23 12:00:00,58.21,58.43,58.11,58.35,354727.0,52.044,52.2406,51.9545,52.1691,354727.0
2016-08-23 12:30:00,58.35,58.66,58.33,58.56,279135.0,52.1691,52.4463,52.1512,52.3569,279135.0
2016-08-23 13:00:00,58.57,58.57,58.4,58.41,264360.0,52.3658,52.3658,52.2138,52.2228,264360.0
2016-08-23 13:30:00,58.4,58.41,58.3,58.34,291317.0,52.2138,52.2228,52.1244,52.1602,291317.0
2016-08-23 14:00:00,58.33,58.35,58.24,58.3,229397.0,52.1512,52.1691,52.0708,52.1244,229397.0
2016-08-23 14:30:00,58.3,58.37,58.23,58.27,200708.0,52.1244,52.187,52.0618,52.0976,200708.0
2016-08-23 15:00:00,58.28,58.33,58.26,58.3,290931.0,52.1065,52.1512,52.0887,52.1244,290931.0
2016-08-23 15:30:00,58.3,58.31,58.15,58.15,520027.0,52.1244,52.1334,51.9903,51.9903,520027.0
2016-08-24 09:30:00,58.03,58.25,57.57,57.65,480972.0,51.883,52.0797,51.4717,51.5433,480972.0
2016-08-24 10:00:00,57.65,57.73,57.45,57.5,424355.0,51.5433,51.6148,51.3645,51.4092,424355.0
2016-08-24 10:30:00,57.5,57.6,57.35,57.51,566716.0,51.4092,51.4986,51.275,51.4181,566716.0
2016-08-24 11:00:00,57.51,57.64,57.4,57.55,174896.0,51.4181,51.5343,51.3198,51.4539,174896.0
2016-08-24 11:30:00,57.56,57.74,57.49,57.72,248313.0,51.4628,51.6237,51.4002,51.6059,248313.0
2016-08-24 12:00:00,57.72,57.72,57.62,57.68,157136.0,51.6059,51.6059,51.5164,51.5701,157136.0
2016-08-24 12:30:00,57.68,57.71,57.55,57.6,138201.0,51.5701,51.5969,51.4539,51.4986,138201.0
2016-08-24 13:00:00,57.61,57.62,57.52,57.52,159560.0,51.5075,51.5164,51.427,51.427,159560.0
2016-08-24 13:30:00,57.52,57.65,57.48,57.64,238138.0,51.427,51.5433,51.3913,51.5343,238138.0
2016-08-24 14:00:00,57.64,57.68,57.5,57.65,204007.0,51.5343,51.5701,51.4092,51.5433,204007.0
2016-08-24 14:30:00,57.66,57.83,57.61,57.83,203214.0,51.5522,51.7042,51.5075,51.7042,203214.0
2016-08-24 15:00:00,57.83,57.83,57.58,57.58,231812.0,51.7042,51.7042,51.4807,51.4807,231812.0
2016-08-24 15:30:00,57.58,57.67,57.45,57.67,516717.0,51.4807,51.5612,51.3645,51.5612,516717.0
2016-08-25 09:30:00,57.75,57.97,57.34,57.39,181766.0,51.6327,51.8294,51.2661,51.3108,181766.0
2016-08-25 10:00:00,57.39,57.74,57.38,57.56,166151.0,51.3108,51.6237,51.3019,51.4628,166151.0
2016-08-25 10:30:00,57.57,57.63,57.44,57.57,282765.0,51.4717,51.5254,51.3555,51.4717,282765.0
2016-08-25 11:00:00,57.56,57.75,57.56,57.63,98817.0,51.4628,51.6327,51.4628,51.5254,98817.0
2016-08-25 11:30:00,57.65,57.7,57.51,57.54,95679.0,51.5433,51.588,51.4181,51.4449,95679.0
2016-08-25 12:00:00,57.53,57.63,57.52,57.58,110433.0,51.436,51.5254,51.427,51.4807,110433.0
2016-08-25 12:30:00,57.59,57.72,57.59,57.72,88377.0,51.4896,51.6059,51.4896,51.6059,88377.0
2016-08-25 13:00:00,57.73,57.75,57.66,57.7,64295.0,51.6148,51.6327,51.5522,51.588,64295.0
2016-08-25 13:30:00,57.71,57.71,57.49,57.59,124370.0,51.5969,51.5969,51.4002,51.4896,124370.0
2016-08-25 14:00:00,57.58,57.61,57.5,57.52,91105.0,51.4807,51.5075,51.4092,51.427,91105.0
2016-08-25 14:30:00,57.52,57.53,57.41,57.43,152676.0,51.427,51.436,51.3287,51.3466,152676.0
2016-08-25 15:00:00,57.43,57.57,57.4,57.51,126824.0,51.3466,51.4717,51.3198,51.4181,126824.0
2016-08-25 15:30:00,57.5,57.66,57.49,57.57,411318.0,51.4092,51.5522,51.4002,51.4717,411318.0
2016-08-26 09:30:00,57.62,58.13,57.51,57.8,239015.0,51.5164,51.9724,51.4181,51.6774,239015.0
2016-08-26 10:00:00,57.79,58.19,57.62,58.18,260988.0,51.6684,52.0261,51.5164,52.0171,260988.0
2016-08-26 10:30:00,58.18,58.2,58.0,58.02,214727.0,52.0171,52.035,51.8562,51.8741,214727.0
2016-08-26 11:00:00,58.03,58.16,57.96,58.15,99752.0,51.883,51.9992,51.8204,51.9903,99752.0
2016-08-26 11:30:00,58.15,58.16,57.65,57.68,161590.0,51.9903,51.9992,51.5433,51.5701,161590.0
2016-08-26 12:00:00,57.68,57.68,57.33,57.57,154254.0,51.5701,51.5701,51.2572,51.4717,154254.0
2016-08-26 12:30:00,57.57,57.66,57.49,57.63,94554.0,51.4717,51.5522,51.4002,51.5254,94554.0
2016-08-26 13:00:00,57.63,57.71,57.58,57.67,107162.0,51.5254,51.5969,51.4807,51.5612,107162.0
2016-08-26 13:30:00,57.67,57.74,57.62,57.66,92546.0,51.5612,51.6237,51.5164,51.5522,92546.0
2016-08-26 14:00:00,57.66,57.75,57.55,57.59,150921.0,51.5522,51.6327,51.4539,51.4896,150921.0
2016-08-26 14:30:00,57.59,57.76,57.54,57.75,145092.0,51.4896,51.6416,51.4449,51.6327,145092.0
2016-08-26 15:00:00,57.75,57.9,57.7,57.86,142712.0,51.6327,51.7668,51.588,51.731,142712.0
2016-08-26 15:30:00,57.86,57.98,57.83,57.87,377473.0,51.731,51.8383,51.7042,51.74,377473.0
2016-08-29 09:30:00,57.75,57.95,57.54,57.54,231183.0,51.6327,51.8115,51.4449,51.4449,231183.0
2016-08-29 10:00:00,57.55,57.76,57.54,57.61,109924.0,51.4539,51.6416,51.4449,51.5075,109924.0
2016-08-29 10:30:00,57.62,57.65,57.45,57.6,118150.0,51.5164,51.5433,51.3645,51.4986,118150.0
2016-08-29 11:00:00,57.6,57.72,57.52,57.71,175365.0,51.4986,51.6059,51.427,51.5969,175365.0
2016-08-29 11:30:00,57.72,58.02,57.7,57.97,204806.0,51.6059,51.8741,51.588,51.8294,204806.0
2016-08-29 12:00:00,57.97,58.03,57.96,57.97,135099.0,51.8294,51.883,51.8204,51.8294,135099.0
2016-08-29 12:30:00,57.97,58.0,57.92,57.97,58269.0,51.8294,51.8562,51.7847,51.8294,58269.0
2016-08-29 13:00:00,57.97,58.01,57.94,57.98,74339.0,51.8294,51.8651,51.8026,51.8383,74339.0
2016-08-29 13:30:00,57.99,58.1,57.98,58.07,77936.0,51.8473,51.9456,51.8383,51.9188,77936.0
2016-08-29 14:00:00,58.07,58.08,57.92,57.92,85560.0,51.9188,51.9277,51.7847,51.7847,85560.0
2016-08-29 14:30:00,57.93,58.03,57.92,58.01,120585.0,51.7936,51.883,51.7847,51.8651,120585.0
2016-08-29 15:00:00,58.0,58.05,57.92,57.93,128694.0,51.8562,51.9009,51.7847,51.7936,128694.0
2016-08-29 15:30:00,57.93,57.93,57.82,57.85,335621.0,51.7936,51.7936,51.6953,51.7221,335621.0
2016-08-30 09:30:00,58.09,58.13,57.64,58.05,392526.0,51.9367,51.9724,51.5343,51.9009,392526.0
2016-08-30 10:00:00,58.05,58.19,57.82,57.91,157256.0,51.9009,52.0261,51.6953,51.7757,157256.0
2016-08-30 10:30:00,57.92,57.98,57.68,57.77,149752.0,51.7847,51.8383,51.5701,51.6506,149752.0
2016-08-30 11:00:00,57.77,57.86,57.65,57.65,128842.0,51.6506,51.731,51.5433,51.5433,128842.0
2016-08-30 11:30:00,57.66,57.76,57.65,57.73,118667.0,51.5522,51.6416,51.5433,51.6148,118667.0
2016-08-30 12:00:00,57.73,57.77,57.68,57.73,145257.0,51.6148,51.6506,51.5701,51.6148,145257.0
2016-08-30 12:30:00,57.73,57.79,57.68,57.7,66094.0,51.6148,51.6684,51.5701,51.588,66094.0
2016-08-30 13:00:00,57.7,57.74,57.65,57.7,54020.0,51.588,51.6237,51.5433,51.588,54020.0
2016-08-30 13:30:00,57.71,57.77,57.64,57.73,63419.0,51.5969,51.6506,51.5343,51.6148,63419.0
2016-08-30 14:00:00,57.73,57.73,57.56,57.64,63231.0,51.6148,51.6148,51.4628,51.5343,63231.0
2016-08-30 14:30:00,57.65,57.67,57.5,57.66,354150.0,51.5433,51.5612,51.4092,51.5522,354150.0
2016-08-30 15:00:00,57.67,57.85,57.62,57.83,222246.0,51.5612,51.7221,51.5164,51.7042,222246.0
2016-08-30 15:30:00,57.83,57.95,57.81,57.91,224585.0,51.7042,51.8115,51.6863,51.7757,224585.0
2016-08-31 09:30:00,57.73,57.91,57.57,57.89,132295.0,51.6148,51.7757,51.4717,51.7578,132295.0
2016-08-31 10:00:00,57.88,57.88,57.44,57.45,158456.0,51.7489,51.7489,51.3555,51.3645,158456.0
2016-08-31 10:30:00,57.45,57.46,57.18,57.23,201135.0,51.3645,51.3734,51.1231,51.1678,201135.0
2016-08-31 11:00:00,57.22,57.39,57.16,57.36,161241.0,51.1588,51.3108,51.1052,51.284,161241.0
2016-08-31 11:30:00,57.37,57.37,57.24,57.24,142123.0,51.2929,51.2929,51.1767,51.1767,142123.0
2016-08-31 12:00:00,57.24,57.24,57.08,57.16,116807.0,51.1767,51.1767,51.0336,51.1052,116807.0
2016-08-31 12:30:00,57.16,57.22,57.06,57.2,167631.0,51.1052,51.1588,51.0158,51.1409,167631.0
2016-08-31 13:00:00,57.2,57.22,57.09,57.19,132163.0,51.1409,51.1588,51.0426,51.132,132163.0
2016-08-31 13:30:00,57.19,57.23,57.06,57.22,191412.0,51.132,51.1678,51.0158,51.1588,191412.0
2016-08-31 14:00:00,57.22,57.42,57.21,57.41,116844.0,51.1588,51.3376,51.1499,51.3287,116844.0
2016-08-31 14:30:00,57.4,57.46,57.24,57.28,232930.0,51.3198,51.3734,51.1767,51.2125,232930.0
2016-08-31 15:00:00,57.27,57.47,57.26,57.43,266447.0,51.2035,51.3823,51.1946,51.3466,266447.0
2016-08-31 15:30:00,57.43,57.53,57.4,57.43,421482.0,51.3466,51.436,51.3198,51.3466,421482.0
2016-09-01 09:30:00,57.75,57.87,57.4,57.59,235739.0,51.6327,51.74,51.3198,51.4896,235739.0
2016-09-01 10:00:00,57.58,57.72,57.42,57.46,234043.0,51.4807,51.6059,51.3376,51.3734,234043.0
2016-09-01 10:30:00,57.44,57.44,57.12,57.13,184204.0,51.3555,51.3555,51.0694,51.0784,184204.0
2016-09-01 11:00:00,57.14,57.33,56.95,57.32,310825.0,51.0873,51.2572,50.9174,51.2482,310825.0
2016-09-01 11:30:00,57.32,57.35,57.2,57.32,110701.0,51.2482,51.275,51.1409,51.2482,110701.0
2016-09-01 12:00:00,57.33,57.52,57.22,57.48,139500.0,51.2572,51.427,51.1588,51.3913,139500.0
2016-09-01 12:30:00,57.48,57.58,57.38,57.4,111472.0,51.3913,51.4807,51.3019,51.3198,111472.0
2016-09-01 13:00:00,57.4,57.65,57.39,57.58,121271.0,51.3198,51.5433,51.3108,51.4807,121271.0
2016-09-01 13:30:00,57.58,57.63,57.5,57.57,138946.0,51.4807,51.5254,51.4092,51.4717,138946.0
2016-09-01 14:00:00,57.57,57.57,57.37,57.51,192888.0,51.4717,51.4717,51.2929,51.4181,192888.0
2016-09-01 14:30:00,57.5,57.61,57.48,57.58,297566.0,51.4092,51.5075,51.3913,51.4807,297566.0
2016-09-01 15:00:00,57.58,57.58,57.39,57.44,161987.0,51.4807,51.4807,51.3108,51.3555,161987.0
2016-09-01 15:30:00,57.44,57.6,57.38,57.59,643115.0,51.3555,51.4986,51.3019,51.4896,643115.0
2016-09-02 09:30:00,57.95,58.3,57.88,58.29,357969.0,51.8115,52.1244,51.7489,52.1155,357969.0
2016-09-02 10:00:00,58.28,58.51,58.28,58.45,292293.0,52.1065,52.3122,52.1065,52.2585,292293.0
2016-09-02 10:30:00,58.47,58.54,58.4,58.46,244213.0,52.2764,52.339,52.2138,52.2675,244213.0
2016-09-02 11:00:00,58.47,58.54,58.39,58.42,331556.0,52.2764,52.339,52.2049,52.2317,331556.0
2016-09-02 11:30:00,58.43,58.62,58.4,58.55,182012.0,52.2406,52.4105,52.2138,52.3479,182012.0
2016-09-02 12:00:00,58.56,58.57,58.35,58.4,137422.0,52.3569,52.3658,52.1691,52.2138,137422.0
2016-09-02 12:30:00,58.4,58.52,58.34,58.43,122854.0,52.2138,52.3211,52.1602,52.2406,122854.0
2016-09-02 13:00:00,58.44,58.48,58.3,58.32,129458.0,52.2496,52.2854,52.1244,52.1423,129458.0
2016-09-02 13:30:00,58.32,58.33,58.23,58.25,137132.0,52.1423,52.1512,52.0618,52.0797,137132.0
2016-09-02 14:00:00,58.25,58.41,58.16,58.34,236158.0,52.0797,52.2228,51.9992,52.1602,236158.0
2016-09-02 14:30:00,58.33,58.38,58.26,58.3,110302.0,52.1512,52.1959,52.0887,52.1244,110302.0
2016-09-02 15:00:00,58.3,58.36,58.22,58.35,145192.0,52.1244,52.1781,52.0529,52.1691,145192.0
2016-09-02 15:30:00,58.34,58.44,58.3,58.36,550577.0,52.1602,52.2496,52.1244,52.1781,550577.0
2016-09-06 09:30:00,58.27,58.65,58.12,58.6,237844.0,52.0976,52.4373,51.9635,52.3926,237844.0
2016-09-06 10:00:00,58.58,58.58,58.16,58.27,208392.0,52.3748,52.3748,51.9992,52.0976,208392.0
2016-09-06 10:30:00,58.28,58.37,58.24,58.36,200731.0,52.1065,52.187,52.0708,52.1781,200731.0
2016-09-06 11:00:00,58.35,58.41,58.22,58.26,96260.0,52.1691,52.2228,52.0529,52.0887,96260.0
2016-09-06 11:30:00,58.27,58.38,58.22,58.34,118948.0,52.0976,52.1959,52.0529,52.1602,118948.0
2016-09-06 12:00:00,58.34,58.42,58.24,58.3,98529.0,52.1602,52.2317,52.0708,52.1244,98529.0
2016-09-06 12:30:00,58.3,58.48,58.27,58.45,98314.0,52.1244,52.2854,52.0976,52.2585,98314.0
2016-09-06 13:00:00,58.45,58.47,58.38,58.43,102622.0,52.2585,52.2764,52.1959,52.2406,102622.0
2016-09-06 13:30:00,58.44,58.51,58.43,58.44,73158.0,52.2496,52.3122,52.2406,52.2496,73158.0
2016-09-06 14:00:00,58.43,58.52,58.4,58.5,141637.0,52.2406,52.3211,52.2138,52.3032,141637.0
2016-09-06 14:30:00,58.49,58.6,58.49,58.59,104762.0,52.2943,52.3926,52.2943,52.3837,104762.0
2016-09-06 15:00:00,58.58,58.62,58.51,58.59,156911.0,52.3748,52.4105,52.3122,52.3837,156911.0
2016-09-06 15:30:00,58.59,58.66,58.56,58.65,390426.0,52.3837,52.4463,52.3569,52.4373,390426.0
2016-09-07 09:30:00,58.69,59.0,58.23,58.84,449631.0,52.4731,52.7503,52.0618,52.6072,449631.0
2016-09-07 10:00:00,58.85,58.86,58.64,58.76,360202.0,52.6162,52.6251,52.4284,52.5357,360202.0
2016-09-07 10:30:00,58.77,58.86,58.6,58.68,341393.0,52.5446,52.6251,52.3926,52.4642,341393.0
2016-09-07 11:00:00,58.68,58.71,58.48,58.48,362889.0,52.4642,52.491,52.2854,52.2854,362889.0
2016-09-07 11:30:00,58.48,58.5,58.35,58.45,196554.0,52.2854,52.3032,52.1691,52.2585,196554.0
2016-09-07 12:00:00,58.46,58.5,58.38,58.43,157547.0,52.2675,52.3032,52.1959,52.2406,157547.0
2016-09-07 12:30:00,58.44,58.48,58.37,58.39,102301.0,52.2496,52.2854,52.187,52.2049,102301.0
2016-09-07 13:00:00,58.39,58.47,58.37,58.43,88108.0,52.2049,52.2764,52.187,52.2406,88108.0
2016-09-07 13:30:00,58.43,58.47,58.4,58.45,187613.0,52.2406,52.2764,52.2138,52.2585,187613.0
2016-09-07 14:00:00,58.45,58.5,58.3,58.32,180958.0,52.2585,52.3032,52.1244,52.1423,180958.0
2016-09-07 14:30:00,58.32,58.34,58.22,58.23,227303.0,52.1423,52.1602,52.0529,52.0618,227303.0
2016-09-07 15:00:00,58.24,58.28,58.24,58.27,182482.0,52.0708,52.1065,52.0708,52.0976,182482.0
2016-09-07 15:30:00,58.28,58.38,58.24,58.38,477739.0,52.1065,52.1959,52.0708,52.1959,477739.0
2016-09-08 09:30:00,57.65,57.94,56.76,56.95,827172.0,51.5433,51.8026,50.7475,50.9174,827172.0
2016-09-08 10:00:00,56.96,57.24,56.95,57.0,416337.0,50.9264,51.1767,50.9174,50.9621,416337.0
2016-09-08 10:30:00,57.01,57.07,56.89,56.91,270862.0,50.9711,51.0247,50.8638,50.8817,270862.0
2016-09-08 11:00:00,56.91,57.07,56.86,56.86,242443.0,50.8817,51.0247,50.837,50.837,242443.0
2016-09-08 11:30:00,56.86,56.88,56.63,56.68,197563.0,50.837,50.8548,50.6313,50.676,197563.0
2016-09-08 12:00:00,56.7,56.74,56.56,56.61,194276.0,50.6939,50.7297,50.5687,50.6134,194276.0
2016-09-08 12:30:00,56.62,56.62,56.37,56.37,226913.0,50.6224,50.6224,50.3989,50.3989,226913.0
2016-09-08 13:00:00,56.37,56.42,56.3,56.36,290861.0,50.3989,50.4436,50.3363,50.3899,290861.0
2016-09-08 13:30:00,56.36,56.37,56.1,56.16,274447.0,50.3899,50.3989,50.1575,50.2111,274447.0
2016-09-08 14:00:00,56.16,56.39,56.14,56.3,234152.0,50.2111,50.4167,50.1932,50.3363,234152.0
2016-09-08 14:30:00,56.31,56.31,56.12,56.13,264092.0,50.3452,50.3452,50.1753,50.1843,264092.0
2016-09-08 15:00:00,56.14,56.3,56.06,56.15,420277.0,50.1932,50.3363,50.1217,50.2022,420277.0
2016-09-08 15:30:00,56.16,56.23,56.09,56.17,900647.0,50.2111,50.2737,50.1485,50.22,900647.0
2016-09-09 09:30:00,56.36,56.36,55.71,56.1,455036.0,50.3899,50.3899,49.8088,50.1575,455036.0
2016-09-09 10:00:00,56.09,56.2,55.96,56.16,210448.0,50.1485,50.2469,50.0323,50.2111,210448.0
2016-09-09 10:30:00,56.16,56.17,55.88,56.04,194172.0,50.2111,50.22,49.9608,50.1038,194172.0
2016-09-09 11:00:00,56.03,56.18,55.94,56.17,213908.0,50.0949,50.229,50.0144,50.22,213908.0
2016-09-09 11:30:00,56.16,56.16,55.84,55.88,210778.0,50.2111,50.2111,49.925,49.9608,210778.0
2016-09-09 12:00:00,55.87,55.95,55.76,55.8,215532.0,49.9518,50.0233,49.8535,49.8892,215532.0
2016-09-09 12:30:00,55.8,55.9,55.65,55.7,239970.0,49.8892,49.9786,49.7551,49.7998,239970.0
2016-09-09 13:00:00,55.7,55.75,55.56,55.67,247365.0,49.7998,49.8445,49.6747,49.773,247365.0
2016-09-09 13:30:00,55.67,55.67,55.47,55.48,174191.0,49.773,49.773,49.5942,49.6031,174191.0
2016-09-09 14:00:00,55.48,55.48,55.26,55.38,180847.0,49.6031,49.6031,49.4064,49.5137,180847.0
2016-09-09 14:30:00,55.38,55.43,55.27,55.38,142434.0,49.5137,49.5584,49.4154,49.5137,142434.0
2016-09-09 15:00:00,55.37,55.5,55.26,55.48,203920.0,49.5048,49.621,49.4064,49.6031,203920.0
2016-09-09 15:30:00,55.48,55.52,55.23,55.23,919980.0,49.6031,49.6389,49.3796,49.3796,919980.0
2016-09-12 09:30:00,55.17,55.67,55.05,55.43,325332.0,49.326,49.773,49.2187,49.5584,325332.0
2016-09-12 10:00:00,55.44,55.84,55.43,55.78,197616.0,49.5674,49.925,49.5584,49.8714,197616.0
2016-09-12 10:30:00,55.78,55.79,55.67,55.76,302708.0,49.8714,49.8803,49.773,49.8535,302708.0
2016-09-12 11:00:00,55.76,55.85,55.64,55.72,538531.0,49.8535,49.9339,49.7462,49.8177,538531.0
2016-09-12 11:30:00,55.72,55.96,55.68,55.89,346818.0,49.8177,50.0323,49.7819,49.9697,346818.0
2016-09-12 12:00:00,55.9,55.91,55.78,55.86,196010.0,49.9786,49.9876,49.8714,49.9429,196010.0
2016-09-12 12:30:00,55.86,56.01,55.79,55.95,130994.0,49.9429,50.077,49.8803,50.0233,130994.0
2016-09-12 13:00:00,55.95,56.11,55.8,55.83,265150.0,50.0233,50.1664,49.8892,49.9161,265150.0
2016-09-12 13:30:00,55.84,56.08,55.79,56.05,153939.0,49.925,50.1396,49.8803,50.1128,153939.0
2016-09-12 14:00:00,56.06,56.24,56.04,56.15,286584.0,50.1217,50.2826,50.1038,50.2022,286584.0
2016-09-12 14:30:00,56.15,56.48,56.15,56.34,357551.0,50.2022,50.4972,50.2022,50.372,357551.0
2016-09-12 15:00:00,56.35,56.52,56.33,56.43,293471.0,50.381,50.533,50.3631,50.4525,293471.0
2016-09-12 15:30:00,56.43,56.51,56.24,56.41,1123642.0,50.4525,50.524,50.2826,50.4346,1123642.0
2016-09-13 09:30:00,55.72,55.77,54.98,55.06,568425.0,49.8177,49.8624,49.1561,49.2276,568425.0
2016-09-13 10:00:00,55.03,55.12,54.69,54.8,367823.0,49.2008,49.2813,48.8968,48.9952,367823.0
2016-09-13 10:30:00,54.8,55.04,54.8,54.95,476975.0,48.9952,49.2097,48.9952,49.1293,476975.0
2016-09-13 11:00:00,54.96,55.04,54.72,54.72,307651.0,49.1382,49.2097,48.9236,48.9236,307651.0
2016-09-13 11:30:00,54.72,54.79,54.58,54.63,351755.0,48.9236,48.9862,48.7985,48.8432,351755.0
2016-09-13 12:00:00,54.63,54.76,54.5,54.51,189170.0,48.8432,48.9594,48.7269,48.7359,189170.0
2016-09-13 12:30:00,54.51,54.65,54.48,54.65,249637.0,48.7359,48.8611,48.7091,48.8611,249637.0
2016-09-13 13:00:00,54.65,54.83,54.55,54.81,274872.0,48.8611,49.022,48.7716,49.0041,274872.0
2016-09-13 13:30:00,54.82,54.87,54.54,54.65,336969.0,49.013,49.0577,48.7627,48.8611,336969.0
2016-09-13 14:00:00,54.65,54.66,54.49,54.6,222314.0,48.8611,48.87,48.718,48.8163,222314.0
2016-09-13 14:30:00,54.6,54.72,54.54,54.68,399870.0,48.8163,48.9236,48.7627,48.8879,399870.0
2016-09-13 15:00:00,54.67,54.95,54.65,54.89,625564.0,48.8789,49.1293,48.8611,49.0756,625564.0
2016-09-13 15:30:00,54.9,55.08,54.8,55.0,1525781.0,49.0846,49.2455,48.9952,49.174,1525781.0
2016-09-14 09:30:00,54.3,54.98,54.01,54.95,615981.0,48.5481,49.1561,48.2888,49.1293,615981.0
2016-09-14 10:00:00,54.95,54.96,54.75,54.91,303646.0,49.1293,49.1382,48.9505,49.0935,303646.0
2016-09-14 10:30:00,54.9,54.95,54.6,54.68,265445.0,49.0846,49.1293,48.8163,48.8879,265445.0
2016-09-14 11:00:00,54.66,54.78,54.55,54.69,156602.0,48.87,48.9773,48.7716,48.8968,156602.0
2016-09-14 11:30:00,54.69,54.82,54.6,54.78,210684.0,48.8968,49.013,48.8163,48.9773,210684.0
2016-09-14 12:00:00,54.79,54.89,54.74,54.79,168143.0,48.9862,49.0756,48.9415,48.9862,168143.0
2016-09-14 12:30:00,54.78,54.81,54.67,54.7,92142.0,48.9773,49.0041,48.8789,48.9058,92142.0
2016-09-14 13:00:00,54.7,54.75,54.55,54.6,140279.0,48.9058,48.9505,48.7716,48.8163,140279.0
2016-09-14 13:30:00,54.6,54.63,54.39,54.39,161030.0,48.8163,48.8432,48.6286,48.6286,161030.0
2016-09-14 14:00:00,54.39,54.45,54.12,54.31,247493.0,48.6286,48.6822,48.3872,48.5571,247493.0
2016-09-14 14:30:00,54.32,54.39,54.26,54.32,130336.0,48.566,48.6286,48.5124,48.566,130336.0
2016-09-14 15:00:00,54.32,54.34,53.95,53.96,327582.0,48.566,48.5839,48.2352,48.2441,327582.0
2016-09-14 15:30:00,53.96,54.12,53.95,54.03,996634.0,48.2441,48.3872,48.2352,48.3067,996634.0
2016-09-15 09:30:00,53.26,53.78,52.91,53.67,1086441.0,47.6183,48.0832,47.3054,47.9849,1086441.0
2016-09-15 10:00:00,53.64,54.25,53.64,54.16,629941.0,47.958,48.5034,47.958,48.423,629941.0
2016-09-15 10:30:00,54.16,54.24,53.99,54.2,353652.0,48.423,48.4945,48.271,48.4587,353652.0
2016-09-15 11:00:00,54.2,54.25,54.09,54.16,477212.0,48.4587,48.5034,48.3604,48.423,477212.0
2016-09-15 11:30:00,54.16,54.38,54.12,54.15,215045.0,48.423,48.6197,48.3872,48.414,215045.0
2016-09-15 12:00:00,54.15,54.18,54.0,54.02,206468.0,48.414,48.4408,48.2799,48.2978,206468.0
2016-09-15 12:30:00,54.02,54.07,53.93,53.97,217296.0,48.2978,48.3425,48.2173,48.2531,217296.0
2016-09-15 13:00:00,53.98,54.05,53.9,53.95,213553.0,48.262,48.3246,48.1905,48.2352,213553.0
2016-09-15 13:30:00,53.95,54.07,53.95,54.02,252844.0,48.2352,48.3425,48.2352,48.2978,252844.0
2016-09-15 14:00:00,54.03,54.24,53.99,54.07,541353.0,48.3067,48.4945,48.271,48.3425,541353.0
2016-09-15 14:30:00,54.07,54.34,54.05,54.3,623811.0,48.3425,48.5839,48.3246,48.5481,623811.0
2016-09-15 15:00:00,54.32,54.41,54.16,54.18,244449.0,48.566,48.6465,48.423,48.4408,244449.0
2016-09-15 15:30:00,54.18,54.24,54.09,54.1,685506.0,48.4408,48.4945,48.3604,48.3693,685506.0
2016-09-16 09:30:00,53.94,53.97,53.36,53.44,1349820.0,48.2263,48.2531,47.7077,47.7792,1349820.0
2016-09-16 10:00:00,53.43,53.44,53.16,53.23,437912.0,47.7703,47.7792,47.5289,47.5915,437912.0
2016-09-16 10:30:00,53.23,53.33,53.15,53.22,314742.0,47.5915,47.6809,47.5199,47.5825,314742.0
2016-09-16 11:00:00,53.22,53.25,52.86,52.89,329421.0,47.5825,47.6094,47.2607,47.2875,329421.0
2016-09-16 11:30:00,52.88,53.17,52.87,53.12,443242.0,47.2785,47.5378,47.2696,47.4931,443242.0
2016-09-16 12:00:00,53.12,53.44,53.12,53.41,401583.0,47.4931,47.7792,47.4931,47.7524,401583.0
2016-09-16 12:30:00,53.42,53.45,53.31,53.35,197978.0,47.7613,47.7882,47.663,47.6988,197978.0
2016-09-16 13:00:00,53.35,53.38,53.28,53.32,312795.0,47.6988,47.7256,47.6362,47.6719,312795.0
2016-09-16 13:30:00,53.32,53.36,53.25,53.3,272625.0,47.6719,47.7077,47.6094,47.6541,272625.0
2016-09-16 14:00:00,53.3,53.41,53.28,53.37,244597.0,47.6541,47.7524,47.6362,47.7166,244597.0
2016-09-16 14:30:00,53.37,53.5,53.36,53.45,383475.0,47.7166,47.8329,47.7077,47.7882,383475.0
2016-09-16 15:00:00,53.46,53.53,53.41,53.48,430789.0,47.7971,47.8597,47.7524,47.815,430789.0
2016-09-16 15:30:00,53.49,53.53,53.27,53.32,1075222.0,47.8239,47.8597,47.6272,47.6719,1075222.0
2016-09-19 09:30:00,53.72,54.02,53.01,53.98,468490.0,48.0296,48.2978,47.3948,48.262,468490.0
2016-09-19 10:00:00,53.99,54.02,53.86,53.96,507779.0,48.271,48.2978,48.1547,48.2441,507779.0
2016-09-19 10:30:00,53.96,53.96,53.54,53.62,295932.0,48.2441,48.2441,47.8686,47.9402,295932.0
2016-09-19 11:00:00,53.61,53.65,53.46,53.48,207665.0,47.9312,47.967,47.7971,47.815,207665.0
2016-09-19 11:30:00,53.49,53.64,53.48,53.56,179867.0,47.8239,47.958,47.815,47.8865,179867.0
2016-09-19 12:00:00,53.56,53.63,53.33,53.46,267620.0,47.8865,47.9491,47.6809,47.7971,267620.0
2016-09-19 12:30:00,53.45,53.55,53.42,53.47,221085.0,47.7882,47.8776,47.7613,47.806,221085.0
2016-09-19 13:00:00,53.46,53.49,53.38,53.4,195942.0,47.7971,47.8239,47.7256,47.7435,195942.0
2016-09-19 13:30:00,53.41,53.45,53.29,53.43,204712.0,47.7524,47.7882,47.6451,47.7703,204712.0
2016-09-19 14:00:00,53.42,53.51,53.38,53.44,179702.0,47.7613,47.8418,47.7256,47.7792,179702.0
2016-09-19 14:30:00,53.43,53.55,53.42,53.54,237154.0,47.7703,47.8776,47.7613,47.8686,237154.0
2016-09-19 15:00:00,53.53,53.55,53.34,53.35,306622.0,47.8597,47.8776,47.6898,47.6988,306622.0
2016-09-19 15:30:00,53.34,53.39,53.23,53.33,633203.0,47.6898,47.7345,47.5915,47.6809,633203.0
2016-09-20 09:30:00,53.6,53.68,53.17,53.3,456942.0,47.9223,47.9938,47.5378,47.6541,456942.0
2016-09-20 10:00:00,53.3,53.39,53.02,53.1,282321.0,47.6541,47.7345,47.4037,47.4752,282321.0
2016-09-20 10:30:00,53.09,53.14,52.97,53.1,265730.0,47.4663,47.511,47.359,47.4752,265730.0
2016-09-20 11:00:00,53.1,53.18,53.02,53.05,295456.0,47.4752,47.5468,47.4037,47.4305,295456.0
2016-09-20 11:30:00,53.05,53.11,53.0,53.05,355275.0,47.4305,47.4842,47.3858,47.4305,355275.0
2016-09-20 12:00:00,53.05,53.15,53.0,53.1,223148.0,47.4305,47.5199,47.3858,47.4752,223148.0
2016-09-20 12:30:00,53.11,53.13,53.0,53.0,274249.0,47.4842,47.5021,47.3858,47.3858,274249.0
2016-09-20 13:00:00,53.01,53.09,52.99,53.02,526924.0,47.3948,47.4663,47.3769,47.4037,526924.0
2016-09-20 13:30:00,53.02,53.09,52.99,53.08,350632.0,47.4037,47.4663,47.3769,47.4574,350632.0
2016-09-20 14:00:00,53.09,53.22,53.0,53.01,255922.0,47.4663,47.5825,47.3858,47.3948,255922.0
2016-09-20 14:30:00,53.01,53.09,53.0,53.03,199875.0,47.3948,47.4663,47.3858,47.4127,199875.0
2016-09-20 15:00:00,53.04,53.06,53.0,53.01,302544.0,47.4216,47.4395,47.3858,47.3948,302544.0
2016-09-20 15:30:00,53.01,53.1,52.95,52.95,819942.0,47.3948,47.4752,47.3411,47.3411,819942.0
2016-09-21 09:30:00,52.98,53.49,52.98,53.29,300398.0,47.368,47.8239,47.368,47.6451,300398.0
2016-09-21 10:00:00,53.3,53.3,53.13,53.23,219092.0,47.6541,47.6541,47.5021,47.5915,219092.0
2016-09-21 10:30:00,53.23,53.24,53.04,53.08,240491.0,47.5915,47.6004,47.4216,47.4574,240491.0
2016-09-21 11:00:00,53.08,53.18,53.02,53.16,186589.0,47.4574,47.5468,47.4037,47.5289,186589.0
2016-09-21 11:30:00,53.17,53.17,53.03,53.1,220609.0,47.5378,47.5378,47.4127,47.4752,220609.0
2016-09-21 12:00:00,53.1,53.18,53.01,53.05,153878.0,47.4752,47.5468,47.3948,47.4305,153878.0
2016-09-21 12:30:00,53.05,53.1,53.0,53.1,122493.0,47.4305,47.4752,47.3858,47.4752,122493.0
2016-09-21 13:00:00,53.1,53.12,53.01,53.04,107066.0,47.4752,47.4931,47.3948,47.4216,107066.0
2016-09-21 13:30:00,53.04,53.11,53.01,53.01,120109.0,47.4216,47.4842,47.3948,47.3948,120109.0
2016-09-21 14:00:00,53.0,53.27,52.92,53.08,332325.0,47.3858,47.6272,47.3143,47.4574,332325.0
2016-09-21 14:30:00,53.07,53.35,53.05,53.33,266895.0,47.4484,47.6988,47.4305,47.6809,266895.0
2016-09-21 15:00:00,53.34,53.43,53.28,53.39,282894.0,47.6898,47.7703,47.6362,47.7345,282894.0
2016-09-21 15:30:00,53.39,53.48,53.38,53.44,723210.0,47.7345,47.815,47.7256,47.7792,723210.0
2016-09-22 09:30:00,53.93,54.09,53.62,53.77,454667.0,48.2173,48.3604,47.9402,48.0743,454667.0
2016-09-22 10:00:00,53.77,53.91,53.69,53.91,670793.0,48.0743,48.1994,48.0027,48.1994,670793.0
2016-09-22 10:30:00,53.91,54.14,53.91,54.11,328606.0,48.1994,48.4051,48.1994,48.3783,328606.0
2016-09-22 11:00:00,54.11,54.14,54.02,54.05,440164.0,48.3783,48.4051,48.2978,48.3246,440164.0
2016-09-22 11:30:00,54.04,54.3,54.03,54.17,407324.0,48.3157,48.5481,48.3067,48.4319,407324.0
2016-09-22 12:00:00,54.17,54.29,54.17,54.28,159783.0,48.4319,48.5392,48.4319,48.5302,159783.0
2016-09-22 12:30:00,54.28,54.28,54.18,54.24,123394.0,48.5302,48.5302,48.4408,48.4945,123394.0
2016-09-22 13:00:00,54.24,54.32,54.14,54.14,191579.0,48.4945,48.566,48.4051,48.4051,191579.0
2016-09-22 13:30:00,54.15,54.24,54.11,54.12,150390.0,48.414,48.4945,48.3783,48.3872,150390.0
2016-09-22 14:00:00,54.11,54.21,53.99,54.05,388985.0,48.3783,48.4677,48.271,48.3246,388985.0
2016-09-22 14:30:00,54.05,54.19,54.05,54.18,216364.0,48.3246,48.4498,48.3246,48.4408,216364.0
2016-09-22 15:00:00,54.17,54.22,54.16,54.17,218140.0,48.4319,48.4766,48.423,48.4319,218140.0
2016-09-22 15:30:00,54.17,54.25,54.17,54.21,737106.0,48.4319,48.5034,48.4319,48.4677,737106.0
2016-09-23 09:30:00,54.14,54.26,53.71,54.04,543325.0,48.4051,48.5124,48.0206,48.3157,543325.0
2016-09-23 10:00:00,54.04,54.17,54.01,54.14,313504.0,48.3157,48.4319,48.2888,48.4051,313504.0
2016-09-23 10:30:00,54.14,54.22,54.07,54.11,226036.0,48.4051,48.4766,48.3425,48.3783,226036.0
2016-09-23 11:00:00,54.11,54.18,54.1,54.16,152948.0,48.3783,48.4408,48.3693,48.423,152948.0
2016-09-23 11:30:00,54.16,54.22,54.14,54.21,137687.0,48.423,48.4766,48.4051,48.4677,137687.0
2016-09-23 12:00:00,54.21,54.29,54.19,54.29,147572.0,48.4677,48.5392,48.4498,48.5392,147572.0
2016-09-23 12:30:00,54.28,54.29,54.24,54.26,101017.0,48.5302,48.5392,48.4945,48.5124,101017.0
2016-09-23 13:00:00,54.26,54.28,54.21,54.23,173979.0,48.5124,48.5302,48.4677,48.4855,173979.0
2016-09-23 13:30:00,54.22,54.23,54.12,54.19,171306.0,48.4766,48.4855,48.3872,48.4498,171306.0
2016-09-23 14:00:00,54.18,54.31,54.16,54.27,282485.0,48.4408,48.5571,48.423,48.5213,282485.0
2016-09-23 14:30:00,54.26,54.42,54.2,54.33,336278.0,48.5124,48.6554,48.4587,48.575,336278.0
2016-09-23 15:00:00,54.33,54.51,54.3,54.5,473401.0,48.575,48.7359,48.5481,48.7269,473401.0
2016-09-23 15:30:00,54.51,54.56,54.41,54.41,993597.0,48.7359,48.7806,48.6465,48.6465,993597.0
2016-09-26 09:30:00,54.35,54.35,53.61,53.82,296756.0,48.5928,48.5928,47.9312,48.119,296756.0
2016-09-26 10:00:00,53.81,54.01,53.72,53.98,185254.0,48.11,48.2888,48.0296,48.262,185254.0
2016-09-26 10:30:00,53.99,54.03,53.84,53.93,354978.0,48.271,48.3067,48.1369,48.2173,354978.0
2016-09-26 11:00:00,53.94,53.98,53.85,53.91,232711.0,48.2263,48.262,48.1458,48.1994,232711.0
2016-09-26 11:30:00,53.91,54.07,53.84,54.01,255190.0,48.1994,48.3425,48.1369,48.2888,255190.0
2016-09-26 12:00:00,54.0,54.16,53.97,54.15,107088.0,48.2799,48.423,48.2531,48.414,107088.0
2016-09-26 12:30:00,54.15,54.29,54.14,54.16,168067.0,48.414,48.5392,48.4051,48.423,168067.0
2016-09-26 13:00:00,54.16,54.17,53.99,54.0,120078.0,48.423,48.4319,48.271,48.2799,120078.0
2016-09-26 13:30:00,53.99,54.18,53.99,54.1,194289.0,48.271,48.4408,48.271,48.3693,194289.0
2016-09-26 14:00:00,54.09,54.19,54.07,54.12,344164.0,48.3604,48.4498,48.3425,48.3872,344164.0
2016-09-26 14:30:00,54.12,54.16,54.05,54.08,268129.0,48.3872,48.423,48.3246,48.3514,268129.0
2016-09-26 15:00:00,54.08,54.21,54.06,54.11,198375.0,48.3514,48.4677,48.3336,48.3783,198375.0
2016-09-26 15:30:00,54.11,54.16,53.99,54.15,829820.0,48.3783,48.423,48.271,48.414,829820.0
2016-09-27 09:30:00,54.17,54.64,53.92,54.56,243396.0,48.4319,48.8521,48.2084,48.7806,243396.0
2016-09-27 10:00:00,54.56,54.75,54.38,54.38,293160.0,48.7806,48.9505,48.6197,48.6197,293160.0
2016-09-27 10:30:00,54.39,54.44,54.23,54.24,214282.0,48.6286,48.6733,48.4855,48.4945,214282.0
2016-09-27 11:00:00,54.24,54.33,54.18,54.33,180827.0,48.4945,48.575,48.4408,48.575,180827.0
2016-09-27 11:30:00,54.32,54.44,54.32,54.35,112165.0,48.566,48.6733,48.566,48.5928,112165.0
2016-09-27 12:00:00,54.35,54.43,54.23,54.37,98095.0,48.5928,48.6644,48.4855,48.6107,98095.0
2016-09-27 12:30:00,54.36,54.39,54.31,54.33,95163.0,48.6018,48.6286,48.5571,48.575,95163.0
2016-09-27 13:00:00,54.34,54.42,54.3,54.33,85795.0,48.5839,48.6554,48.5481,48.575,85795.0
2016-09-27 13:30:00,54.33,54.42,54.32,54.35,107923.0,48.575,48.6554,48.566,48.5928,107923.0
2016-09-27 14:00:00,54.35,54.44,54.34,54.38,108265.0,48.5928,48.6733,48.5839,48.6197,108265.0
2016-09-27 14:30:00,54.38,54.44,54.36,54.42,118295.0,48.6197,48.6733,48.6018,48.6554,118295.0
2016-09-27 15:00:00,54.41,54.46,54.35,54.39,169114.0,48.6465,48.6912,48.5928,48.6286,169114.0
2016-09-27 15:30:00,54.39,54.44,54.36,54.41,493243.0,48.6286,48.6733,48.6018,48.6465,493243.0
2016-09-28 09:30:00,54.49,54.74,54.24,54.33,692411.0,48.718,48.9415,48.4945,48.575,692411.0
2016-09-28 10:00:00,54.33,54.39,54.17,54.17,666913.0,48.575,48.6286,48.4319,48.4319,666913.0
2016-09-28 10:30:00,54.17,54.42,54.16,54.4,833307.0,48.4319,48.6554,48.423,48.6375,833307.0
2016-09-28 11:00:00,54.39,54.41,54.25,54.3,253596.0,48.6286,48.6465,48.5034,48.5481,253596.0
2016-09-28 11:30:00,54.31,54.53,54.25,54.49,128826.0,48.5571,48.7538,48.5034,48.718,128826.0
2016-09-28 12:00:00,54.49,54.58,54.36,54.4,272973.0,48.718,48.7985,48.6018,48.6375,272973.0
2016-09-28 12:30:00,54.4,54.43,54.29,54.4,197004.0,48.6375,48.6644,48.5392,48.6375,197004.0
2016-09-28 13:00:00,54.41,54.52,54.39,54.49,134801.0,48.6465,48.7448,48.6286,48.718,134801.0
2016-09-28 13:30:00,54.5,54.6,54.48,54.58,169836.0,48.7269,48.8163,48.7091,48.7985,169836.0
2016-09-28 14:00:00,54.58,54.79,54.57,54.74,157564.0,48.7985,48.9862,48.7895,48.9415,157564.0
2016-09-28 14:30:00,54.75,54.81,54.71,54.74,171542.0,48.9505,49.0041,48.9147,48.9415,171542.0
2016-09-28 15:00:00,54.74,54.86,54.72,54.82,210571.0,48.9415,49.0488,48.9236,49.013,210571.0
2016-09-28 15:30:00,54.82,54.96,54.81,54.89,619121.0,49.013,49.1382,49.0041,49.0756,619121.0
2016-09-29 09:30:00,55.21,55.65,55.01,55.3,588265.0,49.3617,49.7551,49.1829,49.4422,588265.0
2016-09-29 10:00:00,55.3,55.52,55.21,55.36,363799.0,49.4422,49.6389,49.3617,49.4958,363799.0
2016-09-29 10:30:00,55.35,55.8,55.31,55.75,341473.0,49.4869,49.8892,49.4511,49.8445,341473.0
2016-09-29 11:00:00,55.74,55.91,55.67,55.85,642025.0,49.8356,49.9876,49.773,49.9339,642025.0
2016-09-29 11:30:00,55.84,55.93,55.68,55.87,189163.0,49.925,50.0055,49.7819,49.9518,189163.0
2016-09-29 12:00:00,55.86,55.88,55.6,55.63,251024.0,49.9429,49.9608,49.7104,49.7372,251024.0
2016-09-29 12:30:00,55.63,55.66,55.06,55.22,171811.0,49.7372,49.7641,49.2276,49.3707,171811.0
2016-09-29 13:00:00,55.21,55.38,55.04,55.23,235380.0,49.3617,49.5137,49.2097,49.3796,235380.0
2016-09-29 13:30:00,55.24,55.32,55.05,55.12,152337.0,49.3886,49.4601,49.2187,49.2813,152337.0
2016-09-29 14:00:00,55.12,55.41,55.04,55.41,173886.0,49.2813,49.5405,49.2097,49.5405,173886.0
2016-09-29 14:30:00,55.4,55.46,55.25,55.28,164701.0,49.5316,49.5853,49.3975,49.4243,164701.0
2016-09-29 15:00:00,55.27,55.32,55.08,55.18,231369.0,49.4154,49.4601,49.2455,49.3349,231369.0
2016-09-29 15:30:00,55.17,55.22,54.99,55.0,818432.0,49.326,49.3707,49.165,49.174,818432.0
2016-09-30 09:30:00,48.83,49.76,46.71,47.57,7079476.0,43.6576,44.489,41.7621,42.531,7079476.0
2016-09-30 10:00:00,47.56,48.13,46.24,46.3,6351295.0,42.5221,43.0317,41.3419,41.3955,6351295.0
2016-09-30 10:30:00,46.3,46.62,45.44,46.56,6282561.0,41.3955,41.6817,40.6266,41.628,6282561.0
2016-09-30 11:00:00,46.56,47.24,46.35,46.52,4467102.0,41.628,42.236,41.4403,41.5922,4467102.0
2016-09-30 11:30:00,46.52,47.48,46.44,47.37,2262145.0,41.5922,42.4506,41.5207,42.3522,2262145.0
2016-09-30 12:00:00,47.37,48.54,47.35,48.38,3647298.0,42.3522,43.3983,42.3343,43.2552,3647298.0
2016-09-30 12:30:00,48.39,48.64,48.21,48.38,1889585.0,43.2642,43.4877,43.1032,43.2552,1889585.0
2016-09-30 13:00:00,48.39,48.86,48.38,48.7,2309663.0,43.2642,43.6844,43.2552,43.5413,2309663.0
2016-09-30 13:30:00,48.71,49.05,48.57,49.0,1772050.0,43.5503,43.8542,43.4251,43.8095,1772050.0
2016-09-30 14:00:00,49.01,49.15,48.41,48.47,1457281.0,43.8185,43.9437,43.282,43.3357,1457281.0
2016-09-30 14:30:00,48.48,48.65,48.18,48.24,1438191.0,43.3446,43.4966,43.0764,43.13,1438191.0
2016-09-30 15:00:00,48.24,48.31,47.7,47.73,2344624.0,43.13,43.1926,42.6473,42.6741,2344624.0
2016-09-30 15:30:00,47.74,48.19,47.21,47.63,6377796.0,42.683,43.0853,42.2092,42.5847,6377796.0
2016-10-03 09:30:00,48.66,50.81,48.5,50.59,4126580.0,43.5056,45.4278,43.3625,45.2311,4126580.0
2016-10-03 10:00:00,50.59,51.23,50.58,50.87,2436881.0,45.2311,45.8033,45.2222,45.4815,2436881.0
2016-10-03 10:30:00,50.87,51.26,50.8,50.89,1680375.0,45.4815,45.8301,45.4189,45.4993,1680375.0
2016-10-03 11:00:00,50.9,51.22,50.62,51.0,1208550.0,45.5083,45.7944,45.2579,45.5977,1208550.0
2016-10-03 11:30:00,51.01,51.05,50.5,50.71,830487.0,45.6066,45.6424,45.1507,45.3384,830487.0
2016-10-03 12:00:00,50.71,50.71,50.27,50.29,681939.0,45.3384,45.3384,44.945,44.9629,681939.0
2016-10-03 12:30:00,50.29,50.42,50.12,50.38,924739.0,44.9629,45.0791,44.8109,45.0434,924739.0
2016-10-03 13:00:00,50.37,50.41,50.17,50.25,545740.0,45.0344,45.0702,44.8556,44.9271,545740.0
2016-10-03 13:30:00,50.27,50.37,50.24,50.25,369395.0,44.945,45.0344,44.9182,44.9271,369395.0
2016-10-03 14:00:00,50.24,50.44,50.24,50.28,390919.0,44.9182,45.097,44.9182,44.954,390919.0
2016-10-03 14:30:00,50.28,50.31,50.17,50.21,409005.0,44.954,44.9808,44.8556,44.8914,409005.0
2016-10-03 15:00:00,50.21,50.34,50.08,50.32,746159.0,44.8914,45.0076,44.7751,44.9897,746159.0
2016-10-03 15:30:00,50.32,50.48,50.28,50.39,1301229.0,44.9897,45.1328,44.954,45.0523,1301229.0
2016-10-04 09:30:00,50.83,51.25,50.59,50.7,1306281.0,45.4457,45.8212,45.2311,45.3295,1306281.0
2016-10-04 10:00:00,50.72,50.74,50.25,50.35,541393.0,45.3473,45.3652,44.9271,45.0165,541393.0
2016-10-04 10:30:00,50.35,50.57,50.25,50.26,319756.0,45.0165,45.2132,44.9271,44.9361,319756.0
2016-10-04 11:00:00,50.27,50.41,50.14,50.34,459301.0,44.945,45.0702,44.8288,45.0076,459301.0
2016-10-04 11:30:00,50.35,50.46,50.25,50.3,248516.0,45.0165,45.1149,44.9271,44.9718,248516.0
2016-10-04 12:00:00,50.3,50.43,50.24,50.28,257623.0,44.9718,45.0881,44.9182,44.954,257623.0
2016-10-04 12:30:00,50.28,50.37,50.24,50.27,281626.0,44.954,45.0344,44.9182,44.945,281626.0
2016-10-04 13:00:00,50.27,50.27,50.01,50.04,248671.0,44.945,44.945,44.7126,44.7394,248671.0
2016-10-04 13:30:00,50.04,50.16,49.99,50.07,221682.0,44.7394,44.8467,44.6947,44.7662,221682.0
2016-10-04 14:00:00,50.06,50.09,49.93,50.02,356344.0,44.7573,44.7841,44.641,44.7215,356344.0
2016-10-04 14:30:00,50.02,50.09,49.92,49.96,407260.0,44.7215,44.7841,44.6321,44.6679,407260.0
2016-10-04 15:00:00,49.95,50.08,49.93,50.02,610186.0,44.6589,44.7751,44.641,44.7215,610186.0
2016-10-04 15:30:00,50.01,50.14,49.93,50.09,1505522.0,44.7126,44.8288,44.641,44.7841,1505522.0
2016-10-05 09:30:00,50.36,50.71,50.06,50.45,542389.0,45.0255,45.3384,44.7573,45.1059,542389.0
2016-10-05 10:00:00,50.45,50.6,50.24,50.55,455719.0,45.1059,45.2401,44.9182,45.1954,455719.0
2016-10-05 10:30:00,50.55,50.75,50.43,50.72,319789.0,45.1954,45.3742,45.0881,45.3473,319789.0
2016-10-05 11:00:00,50.72,51.07,50.7,50.89,488291.0,45.3473,45.6603,45.3295,45.4993,488291.0
2016-10-05 11:30:00,50.9,51.22,50.89,51.22,301501.0,45.5083,45.7944,45.4993,45.7944,301501.0
2016-10-05 12:00:00,51.22,51.43,51.2,51.24,293148.0,45.7944,45.9821,45.7765,45.8123,293148.0
2016-10-05 12:30:00,51.24,51.28,51.17,51.27,393581.0,45.8123,45.848,45.7497,45.8391,393581.0
2016-10-05 13:00:00,51.27,51.27,50.93,50.96,357345.0,45.8391,45.8391,45.5351,45.5619,357345.0
2016-10-05 13:30:00,50.96,51.04,50.96,51.02,138864.0,45.5619,45.6335,45.5619,45.6156,138864.0
2016-10-05 14:00:00,51.03,51.06,50.79,50.82,184747.0,45.6245,45.6513,45.4099,45.4368,184747.0
2016-10-05 14:30:00,50.82,50.9,50.8,50.9,140761.0,45.4368,45.5083,45.4189,45.5083,140761.0
2016-10-05 15:00:00,50.9,50.93,50.75,50.82,326058.0,45.5083,45.5351,45.3742,45.4368,326058.0
2016-10-05 15:30:00,50.81,50.96,50.81,50.9,645780.0,45.4278,45.5619,45.4278,45.5083,645780.0
2016-10-06 09:30:00,50.9,51.24,50.64,50.95,421530.0,45.5083,45.8123,45.2758,45.553,421530.0
2016-10-06 10:00:00,50.95,50.95,50.62,50.75,313141.0,45.553,45.553,45.2579,45.3742,313141.0
2016-10-06 10:30:00,50.75,51.05,50.69,51.01,307976.0,45.3742,45.6424,45.3205,45.6066,307976.0
2016-10-06 11:00:00,51.0,51.03,50.81,51.03,210405.0,45.5977,45.6245,45.4278,45.6245,210405.0
2016-10-06 11:30:00,51.04,51.35,50.98,51.23,215125.0,45.6335,45.9106,45.5798,45.8033,215125.0
2016-10-06 12:00:00,51.23,51.36,51.21,51.28,155568.0,45.8033,45.9196,45.7854,45.848,155568.0
2016-10-06 12:30:00,51.27,51.41,51.24,51.31,156178.0,45.8391,45.9643,45.8123,45.8749,156178.0
2016-10-06 13:00:00,51.31,51.31,51.13,51.16,82557.0,45.8749,45.8749,45.7139,45.7407,82557.0
2016-10-06 13:30:00,51.16,51.27,51.05,51.2,160775.0,45.7407,45.8391,45.6424,45.7765,160775.0
2016-10-06 14:00:00,51.2,51.24,51.13,51.2,118699.0,45.7765,45.8123,45.7139,45.7765,118699.0
2016-10-06 14:30:00,51.2,51.24,51.15,51.2,128934.0,45.7765,45.8123,45.7318,45.7765,128934.0
2016-10-06 15:00:00,51.19,51.37,51.19,51.36,283922.0,45.7676,45.9285,45.7676,45.9196,283922.0
2016-10-06 15:30:00,51.36,51.36,51.2,51.21,592359.0,45.9196,45.9196,45.7765,45.7854,592359.0
2016-10-07 09:30:00,51.28,51.37,50.28,50.39,459556.0,45.848,45.9285,44.954,45.0523,459556.0
2016-10-07 10:00:00,50.38,50.58,50.34,50.48,231390.0,45.0434,45.2222,45.0076,45.1328,231390.0
2016-10-07 10:30:00,50.49,50.56,50.43,50.51,128274.0,45.1417,45.2043,45.0881,45.1596,128274.0
2016-10-07 11:00:00,50.51,50.68,50.5,50.61,147240.0,45.1596,45.3116,45.1507,45.249,147240.0
2016-10-07 11:30:00,50.61,50.63,50.5,50.6,368722.0,45.249,45.2669,45.1507,45.2401,368722.0
2016-10-07 12:00:00,50.6,50.73,50.56,50.61,183938.0,45.2401,45.3563,45.2043,45.249,183938.0
2016-10-07 12:30:00,50.6,50.63,50.47,50.61,183277.0,45.2401,45.2669,45.1238,45.249,183277.0
2016-10-07 13:00:00,50.62,50.66,50.55,50.65,130025.0,45.2579,45.2937,45.1954,45.2848,130025.0
2016-10-07 13:30:00,50.65,50.82,50.64,50.74,248978.0,45.2848,45.4368,45.2758,45.3652,248978.0
2016-10-07 14:00:00,50.74,50.75,50.62,50.63,80404.0,45.3652,45.3742,45.2579,45.2669,80404.0
2016-10-07 14:30:00,50.62,50.65,50.54,50.56,144235.0,45.2579,45.2848,45.1864,45.2043,144235.0
2016-10-07 15:00:00,50.56,50.6,50.48,50.55,210707.0,45.2043,45.2401,45.1328,45.1954,210707.0
2016-10-07 15:30:00,50.55,50.56,50.32,50.34,587751.0,45.1954,45.2043,44.9897,45.0076,587751.0
2016-10-10 09:30:00,50.77,50.95,50.37,50.78,192410.0,45.3921,45.553,45.0344,45.401,192410.0
2016-10-10 10:00:00,50.8,50.95,50.62,50.63,156197.0,45.4189,45.553,45.2579,45.2669,156197.0
2016-10-10 10:30:00,50.65,50.84,50.65,50.68,121652.0,45.2848,45.4546,45.2848,45.3116,121652.0
2016-10-10 11:00:00,50.69,50.7,50.53,50.57,168067.0,45.3205,45.3295,45.1775,45.2132,168067.0
2016-10-10 11:30:00,50.58,50.71,50.57,50.69,116424.0,45.2222,45.3384,45.2132,45.3205,116424.0
2016-10-10 12:00:00,50.7,50.74,50.65,50.71,78664.0,45.3295,45.3652,45.2848,45.3384,78664.0
2016-10-10 12:30:00,50.72,50.76,50.63,50.73,75844.0,45.3473,45.3831,45.2669,45.3563,75844.0
2016-10-10 13:00:00,50.73,50.78,50.59,50.6,104229.0,45.3563,45.401,45.2311,45.2401,104229.0
2016-10-10 13:30:00,50.61,50.66,50.58,50.59,102440.0,45.249,45.2937,45.2222,45.2311,102440.0
2016-10-10 14:00:00,50.59,50.61,50.53,50.59,75629.0,45.2311,45.249,45.1775,45.2311,75629.0
2016-10-10 14:30:00,50.58,50.6,50.45,50.49,123196.0,45.2222,45.2401,45.1059,45.1417,123196.0
2016-10-10 15:00:00,50.49,50.49,50.36,50.44,199748.0,45.1417,45.1417,45.0255,45.097,199748.0
2016-10-10 15:30:00,50.44,50.49,50.38,50.46,362368.0,45.097,45.1417,45.0434,45.1149,362368.0
2016-10-11 09:30:00,50.37,50.56,49.84,49.9,347378.0,45.0344,45.2043,44.5606,44.6142,347378.0
2016-10-11 10:00:00,49.9,50.23,49.88,50.18,226710.0,44.6142,44.9093,44.5963,44.8645,226710.0
2016-10-11 10:30:00,50.18,50.3,50.04,50.05,158039.0,44.8645,44.9718,44.7394,44.7483,158039.0
2016-10-11 11:00:00,50.05,50.05,49.83,49.84,177829.0,44.7483,44.7483,44.5516,44.5606,177829.0
2016-10-11 11:30:00,49.84,49.94,49.79,49.88,196081.0,44.5606,44.65,44.5159,44.5963,196081.0
2016-10-11 12:00:00,49.89,49.91,49.82,49.89,147767.0,44.6053,44.6232,44.5427,44.6053,147767.0
2016-10-11 12:30:00,49.88,49.98,49.85,49.95,189052.0,44.5963,44.6857,44.5695,44.6589,189052.0
2016-10-11 13:00:00,49.95,49.95,49.75,49.88,157775.0,44.6589,44.6589,44.4801,44.5963,157775.0
2016-10-11 13:30:00,49.88,49.91,49.7,49.73,161661.0,44.5963,44.6232,44.4354,44.4622,161661.0
2016-10-11 14:00:00,49.73,49.78,49.54,49.71,258407.0,44.4622,44.5069,44.2923,44.4443,258407.0
2016-10-11 14:30:00,49.71,49.87,49.68,49.8,137008.0,44.4443,44.5874,44.4175,44.5248,137008.0
2016-10-11 15:00:00,49.81,49.98,49.78,49.98,204000.0,44.5337,44.6857,44.5069,44.6857,204000.0
2016-10-11 15:30:00,49.98,50.03,49.88,49.89,590879.0,44.6857,44.7304,44.5963,44.6053,590879.0
2016-10-12 09:30:00,50.11,50.94,49.74,49.99,269248.0,44.802,45.544,44.4712,44.6947,269248.0
2016-10-12 10:00:00,49.99,50.35,49.92,50.33,300978.0,44.6947,45.0165,44.6321,44.9987,300978.0
2016-10-12 10:30:00,50.33,50.35,49.99,50.12,214840.0,44.9987,45.0165,44.6947,44.8109,214840.0
2016-10-12 11:00:00,50.12,50.14,49.96,50.06,193309.0,44.8109,44.8288,44.6679,44.7573,193309.0
2016-10-12 11:30:00,50.05,50.17,50.0,50.01,112313.0,44.7483,44.8556,44.7036,44.7126,112313.0
2016-10-12 12:00:00,50.02,50.05,49.92,49.97,143754.0,44.7215,44.7483,44.6321,44.6768,143754.0
2016-10-12 12:30:00,49.98,49.99,49.86,49.9,352048.0,44.6857,44.6947,44.5784,44.6142,352048.0
2016-10-12 13:00:00,49.9,49.98,49.86,49.98,202707.0,44.6142,44.6857,44.5784,44.6857,202707.0
2016-10-12 13:30:00,49.98,50.09,49.97,50.09,107525.0,44.6857,44.7841,44.6768,44.7841,107525.0
2016-10-12 14:00:00,50.1,50.21,50.04,50.1,149352.0,44.793,44.8914,44.7394,44.793,149352.0
2016-10-12 14:30:00,50.11,50.14,50.0,50.01,159948.0,44.802,44.8288,44.7036,44.7126,159948.0
2016-10-12 15:00:00,50.01,50.06,49.94,49.94,326854.0,44.7126,44.7573,44.65,44.65,326854.0
2016-10-12 15:30:00,49.94,50.04,49.91,49.98,576757.0,44.65,44.7394,44.6232,44.6857,576757.0
2016-10-13 09:30:00,49.79,50.15,49.68,50.02,637573.0,44.5159,44.8377,44.4175,44.7215,637573.0
2016-10-13 10:00:00,50.03,50.39,49.9,50.24,580058.0,44.7304,45.0523,44.6142,44.9182,580058.0
2016-10-13 10:30:00,50.24,50.59,50.15,50.38,513290.0,44.9182,45.2311,44.8377,45.0434,513290.0
2016-10-13 11:00:00,50.38,50.65,50.32,50.64,365930.0,45.0434,45.2848,44.9897,45.2758,365930.0
2016-10-13 11:30:00,50.64,50.89,50.63,50.86,398091.0,45.2758,45.4993,45.2669,45.4725,398091.0
2016-10-13 12:00:00,50.85,50.89,50.67,50.74,366859.0,45.4636,45.4993,45.3026,45.3652,366859.0
2016-10-13 12:30:00,50.74,51.1,50.74,51.1,663262.0,45.3652,45.6871,45.3652,45.6871,663262.0
2016-10-13 13:00:00,51.1,51.11,50.91,50.93,374140.0,45.6871,45.696,45.5172,45.5351,374140.0
2016-10-13 13:30:00,50.93,51.18,50.9,51.16,374950.0,45.5351,45.7586,45.5083,45.7407,374950.0
2016-10-13 14:00:00,51.16,51.34,51.15,51.33,440462.0,45.7407,45.9017,45.7318,45.8927,440462.0
2016-10-13 14:30:00,51.33,51.33,51.1,51.25,378031.0,45.8927,45.8927,45.6871,45.8212,378031.0
2016-10-13 15:00:00,51.25,51.37,51.22,51.25,535300.0,45.8212,45.9285,45.7944,45.8212,535300.0
2016-10-13 15:30:00,51.25,51.3,51.19,51.25,1313848.0,45.8212,45.8659,45.7676,45.8212,1313848.0
2016-10-14 09:30:00,50.69,51.6,50.5,51.19,539704.0,45.3205,46.1341,45.1507,45.7676,539704.0
2016-10-14 10:00:00,51.19,51.66,51.09,51.43,349820.0,45.7676,46.1878,45.6782,45.9821,349820.0
2016-10-14 10:30:00,51.43,51.61,51.37,51.5,282423.0,45.9821,46.1431,45.9285,46.0447,282423.0
2016-10-14 11:00:00,51.5,51.51,51.12,51.13,483070.0,46.0447,46.0537,45.705,45.7139,483070.0
2016-10-14 11:30:00,51.14,51.21,50.81,50.83,270600.0,45.7229,45.7854,45.4278,45.4457,270600.0
2016-10-14 12:00:00,50.81,50.82,50.61,50.71,193050.0,45.4278,45.4368,45.249,45.3384,193050.0
2016-10-14 12:30:00,50.72,50.74,50.59,50.61,166140.0,45.3473,45.3652,45.2311,45.249,166140.0
2016-10-14 13:00:00,50.6,50.66,50.5,50.64,228251.0,45.2401,45.2937,45.1507,45.2758,228251.0
2016-10-14 13:30:00,50.64,50.74,50.53,50.57,721074.0,45.2758,45.3652,45.1775,45.2132,721074.0
2016-10-14 14:00:00,50.57,50.57,50.45,50.52,279652.0,45.2132,45.2132,45.1059,45.1685,279652.0
2016-10-14 14:30:00,50.52,50.54,50.37,50.4,211722.0,45.1685,45.1864,45.0344,45.0612,211722.0
2016-10-14 15:00:00,50.39,50.44,50.34,50.4,327213.0,45.0523,45.097,45.0076,45.0612,327213.0
2016-10-14 15:30:00,50.41,50.51,50.33,50.35,1377065.0,45.0702,45.1596,44.9987,45.0165,1377065.0
2016-10-17 09:30:00,50.49,50.88,50.32,50.41,292501.0,45.1417,45.4904,44.9897,45.0702,292501.0
2016-10-17 10:00:00,50.42,50.92,50.41,50.85,215393.0,45.0791,45.5262,45.0702,45.4636,215393.0
2016-10-17 10:30:00,50.86,50.9,50.59,50.62,195357.0,45.4725,45.5083,45.2311,45.2579,195357.0
2016-10-17 11:00:00,50.62,50.66,50.53,50.62,172421.0,45.2579,45.2937,45.1775,45.2579,172421.0
2016-10-17 11:30:00,50.62,50.72,50.56,50.66,91176.0,45.2579,45.3473,45.2043,45.2937,91176.0
2016-10-17 12:00:00,50.66,50.72,50.57,50.61,80308.0,45.2937,45.3473,45.2132,45.249,80308.0
2016-10-17 12:30:00,50.61,50.72,50.58,50.63,110105.0,45.249,45.3473,45.2222,45.2669,110105.0
2016-10-17 13:00:00,50.64,50.71,50.53,50.59,116501.0,45.2758,45.3384,45.1775,45.2311,116501.0
2016-10-17 13:30:00,50.59,50.64,50.5,50.51,96851.0,45.2311,45.2758,45.1507,45.1596,96851.0
2016-10-17 14:00:00,50.51,50.55,50.43,50.5,357863.0,45.1596,45.1954,45.0881,45.1507,357863.0
2016-10-17 14:30:00,50.49,50.5,50.31,50.31,186929.0,45.1417,45.1507,44.9808,44.9808,186929.0
2016-10-17 15:00:00,50.32,50.33,50.23,50.25,182773.0,44.9897,44.9987,44.9093,44.9271,182773.0
2016-10-17 15:30:00,50.25,50.26,50.06,50.09,695365.0,44.9271,44.9361,44.7573,44.7841,695365.0
2016-10-18 09:30:00,50.27,50.63,49.9,50.48,566190.0,44.945,45.2669,44.6142,45.1328,566190.0
2016-10-18 10:00:00,50.47,50.55,49.92,49.93,368218.0,45.1238,45.1954,44.6321,44.641,368218.0
2016-10-18 10:30:00,49.93,50.1,49.74,50.03,506995.0,44.641,44.793,44.4712,44.7304,506995.0
2016-10-18 11:00:00,50.02,50.04,49.7,49.83,351687.0,44.7215,44.7394,44.4354,44.5516,351687.0
2016-10-18 11:30:00,49.84,50.12,49.83,50.11,175239.0,44.5606,44.8109,44.5516,44.802,175239.0
2016-10-18 12:00:00,50.11,50.12,49.94,50.01,171568.0,44.802,44.8109,44.65,44.7126,171568.0
2016-10-18 12:30:00,50.01,50.08,49.93,49.99,116607.0,44.7126,44.7751,44.641,44.6947,116607.0
2016-10-18 13:00:00,49.99,50.12,49.95,50.06,123488.0,44.6947,44.8109,44.6589,44.7573,123488.0
2016-10-18 13:30:00,50.06,50.12,50.0,50.09,130862.0,44.7573,44.8109,44.7036,44.7841,130862.0
2016-10-18 14:00:00,50.08,50.13,50.04,50.08,153012.0,44.7751,44.8198,44.7394,44.7751,153012.0
2016-10-18 14:30:00,50.08,50.22,50.04,50.21,122566.0,44.7751,44.9003,44.7394,44.8914,122566.0
2016-10-18 15:00:00,50.22,50.29,50.19,50.26,214690.0,44.9003,44.9629,44.8735,44.9361,214690.0
2016-10-18 15:30:00,50.26,50.27,50.16,50.21,652004.0,44.9361,44.945,44.8467,44.8914,652004.0
2016-10-19 09:30:00,50.43,50.73,50.34,50.5,288940.0,45.0881,45.3563,45.0076,45.1507,288940.0
2016-10-19 10:00:00,50.5,50.74,50.41,50.72,216119.0,45.1507,45.3652,45.0702,45.3473,216119.0
2016-10-19 10:30:00,50.72,50.84,50.69,50.78,154133.0,45.3473,45.4546,45.3205,45.401,154133.0
2016-10-19 11:00:00,50.78,50.79,50.49,50.53,163634.0,45.401,45.4099,45.1417,45.1775,163634.0
2016-10-19 11:30:00,50.53,50.6,50.36,50.45,515295.0,45.1775,45.2401,45.0255,45.1059,515295.0
2016-10-19 12:00:00,50.45,50.52,50.34,50.5,216729.0,45.1059,45.1685,45.0076,45.1507,216729.0
2016-10-19 12:30:00,50.51,50.53,50.45,50.47,84846.0,45.1596,45.1775,45.1059,45.1238,84846.0
2016-10-19 13:00:00,50.47,50.47,50.32,50.33,140665.0,45.1238,45.1238,44.9897,44.9987,140665.0
2016-10-19 13:30:00,50.34,50.45,50.33,50.38,133553.0,45.0076,45.1059,44.9987,45.0434,133553.0
2016-10-19 14:00:00,50.38,50.49,50.31,50.32,112393.0,45.0434,45.1417,44.9808,44.9897,112393.0
2016-10-19 14:30:00,50.3,50.43,50.25,50.43,128076.0,44.9718,45.0881,44.9271,45.0881,128076.0
2016-10-19 15:00:00,50.44,50.48,50.34,50.35,164174.0,45.097,45.1328,45.0076,45.0165,164174.0
2016-10-19 15:30:00,50.35,50.44,50.31,50.39,458030.0,45.0165,45.097,44.9808,45.0523,458030.0
2016-10-20 09:30:00,50.7,50.7,49.85,50.01,243295.0,45.3295,45.3295,44.5695,44.7126,243295.0
2016-10-20 10:00:00,49.98,50.36,49.98,50.3,177098.0,44.6857,45.0255,44.6857,44.9718,177098.0
2016-10-20 10:30:00,50.3,50.3,49.88,49.93,164400.0,44.9718,44.9718,44.5963,44.641,164400.0
2016-10-20 11:00:00,49.93,49.97,49.79,49.87,134665.0,44.641,44.6768,44.5159,44.5874,134665.0
2016-10-20 11:30:00,49.86,49.94,49.72,49.91,149753.0,44.5784,44.65,44.4533,44.6232,149753.0
2016-10-20 12:00:00,49.92,50.13,49.88,49.94,252917.0,44.6321,44.8198,44.5963,44.65,252917.0
2016-10-20 12:30:00,49.94,50.38,49.9,50.33,232399.0,44.65,45.0434,44.6142,44.9987,232399.0
2016-10-20 13:00:00,50.34,50.5,50.29,50.33,232573.0,45.0076,45.1507,44.9629,44.9987,232573.0
2016-10-20 13:30:00,50.33,50.39,50.04,50.07,155605.0,44.9987,45.0523,44.7394,44.7662,155605.0
2016-10-20 14:00:00,50.06,50.19,50.05,50.14,160515.0,44.7573,44.8735,44.7483,44.8288,160515.0
2016-10-20 14:30:00,50.14,50.29,50.14,50.21,147913.0,44.8288,44.9629,44.8288,44.8914,147913.0
2016-10-20 15:00:00,50.21,50.26,50.12,50.14,229636.0,44.8914,44.9361,44.8109,44.8288,229636.0
2016-10-20 15:30:00,50.14,50.21,50.06,50.07,548548.0,44.8288,44.8914,44.7573,44.7662,548548.0
2016-10-21 09:30:00,49.93,50.0,49.35,49.77,535306.0,44.641,44.7036,44.1225,44.498,535306.0
2016-10-21 10:00:00,49.78,49.83,49.61,49.73,304534.0,44.5069,44.5516,44.3549,44.4622,304534.0
2016-10-21 10:30:00,49.73,49.84,49.66,49.75,207123.0,44.4622,44.5606,44.3996,44.4801,207123.0
2016-10-21 11:00:00,49.75,49.91,49.71,49.91,261303.0,44.4801,44.6232,44.4443,44.6232,261303.0
2016-10-21 11:30:00,49.9,49.91,49.7,49.71,225647.0,44.6142,44.6232,44.4354,44.4443,225647.0
2016-10-21 12:00:00,49.71,49.8,49.68,49.72,144256.0,44.4443,44.5248,44.4175,44.4533,144256.0
2016-10-21 12:30:00,49.71,49.8,49.66,49.74,189021.0,44.4443,44.5248,44.3996,44.4712,189021.0
2016-10-21 13:00:00,49.74,49.75,49.69,49.7,138113.0,44.4712,44.4801,44.4265,44.4354,138113.0
2016-10-21 13:30:00,49.7,50.02,49.69,49.91,267646.0,44.4354,44.7215,44.4265,44.6232,267646.0
2016-10-21 14:00:00,49.91,49.95,49.81,49.88,119121.0,44.6232,44.6589,44.5337,44.5963,119121.0
2016-10-21 14:30:00,49.88,49.89,49.78,49.82,211170.0,44.5963,44.6053,44.5069,44.5427,211170.0
2016-10-21 15:00:00,49.83,49.88,49.73,49.8,369123.0,44.5516,44.5963,44.4622,44.5248,369123.0
2016-10-21 15:30:00,49.79,49.85,49.7,49.71,1116896.0,44.5159,44.5695,44.4354,44.4443,1116896.0
2016-10-24 09:30:00,50.2,50.66,50.11,50.54,519793.0,44.8824,45.2937,44.802,45.1864,519793.0
2016-10-24 10:00:00,50.54,50.71,50.5,50.6,371655.0,45.1864,45.3384,45.1507,45.2401,371655.0
2016-10-24 10:30:00,50.59,50.69,50.52,50.67,360869.0,45.2311,45.3205,45.1685,45.3026,360869.0
2016-10-24 11:00:00,50.67,50.9,50.65,50.87,618186.0,45.3026,45.5083,45.2848,45.4815,618186.0
2016-10-24 11:30:00,50.87,50.88,50.66,50.69,194695.0,45.4815,45.4904,45.2937,45.3205,194695.0
2016-10-24 12:00:00,50.7,50.79,50.63,50.71,474328.0,45.3295,45.4099,45.2669,45.3384,474328.0
2016-10-24 12:30:00,50.69,50.77,50.56,50.66,333493.0,45.3205,45.3921,45.2043,45.2937,333493.0
2016-10-24 13:00:00,50.65,50.7,50.5,50.53,119006.0,45.2848,45.3295,45.1507,45.1775,119006.0
2016-10-24 13:30:00,50.53,50.65,50.5,50.57,229777.0,45.1775,45.2848,45.1507,45.2132,229777.0
2016-10-24 14:00:00,50.58,50.62,50.48,50.56,183217.0,45.2222,45.2579,45.1328,45.2043,183217.0
2016-10-24 14:30:00,50.56,50.61,50.49,50.57,605986.0,45.2043,45.249,45.1417,45.2132,605986.0
2016-10-24 15:00:00,50.57,50.6,50.5,50.57,181064.0,45.2132,45.2401,45.1507,45.2132,181064.0
2016-10-24 15:30:00,50.57,50.58,50.43,50.44,1381569.0,45.2132,45.2222,45.0881,45.097,1381569.0
2016-10-25 09:30:00,50.39,50.89,50.39,50.8,2965084.0,45.0523,45.4993,45.0523,45.4189,2965084.0
2016-10-25 10:00:00,50.79,50.79,50.47,50.47,332105.0,45.4099,45.4099,45.1238,45.1238,332105.0
2016-10-25 10:30:00,50.46,50.53,50.31,50.43,406601.0,45.1149,45.1775,44.9808,45.0881,406601.0
2016-10-25 11:00:00,50.43,50.6,50.43,50.55,198793.0,45.0881,45.2401,45.0881,45.1954,198793.0
2016-10-25 11:30:00,50.55,50.76,50.49,50.69,202893.0,45.1954,45.3831,45.1417,45.3205,202893.0
2016-10-25 12:00:00,50.69,50.89,50.63,50.87,456903.0,45.3205,45.4993,45.2669,45.4815,456903.0
2016-10-25 12:30:00,50.87,51.04,50.84,51.01,266225.0,45.4815,45.6335,45.4546,45.6066,266225.0
2016-10-25 13:00:00,51.0,51.02,50.93,50.96,144180.0,45.5977,45.6156,45.5351,45.5619,144180.0
2016-10-25 13:30:00,50.95,51.0,50.79,50.8,223718.0,45.553,45.5977,45.4099,45.4189,223718.0
2016-10-25 14:00:00,50.8,50.91,50.72,50.72,125106.0,45.4189,45.5172,45.3473,45.3473,125106.0
2016-10-25 14:30:00,50.72,50.74,50.58,50.64,337077.0,45.3473,45.3652,45.2222,45.2758,337077.0
2016-10-25 15:00:00,50.63,50.71,50.61,50.65,259918.0,45.2669,45.3384,45.249,45.2848,259918.0
2016-10-25 15:30:00,50.65,50.75,50.57,50.63,987789.0,45.2848,45.3742,45.2132,45.2669,987789.0
2016-10-26 09:30:00,50.55,50.97,50.43,50.53,407808.0,45.1954,45.5709,45.0881,45.1775,407808.0
2016-10-26 10:00:00,50.54,50.64,50.49,50.61,204546.0,45.1864,45.2758,45.1417,45.249,204546.0
2016-10-26 10:30:00,50.61,50.87,50.51,50.86,134372.0,45.249,45.4815,45.1596,45.4725,134372.0
2016-10-26 11:00:00,50.86,50.95,50.75,50.78,123824.0,45.4725,45.553,45.3742,45.401,123824.0
2016-10-26 11:30:00,50.78,50.87,50.76,50.84,68769.0,45.401,45.4815,45.3831,45.4546,68769.0
2016-10-26 12:00:00,50.84,50.87,50.78,50.87,81712.0,45.4546,45.4815,45.401,45.4815,81712.0
2016-10-26 12:30:00,50.87,51.04,50.82,51.02,153088.0,45.4815,45.6335,45.4368,45.6156,153088.0
2016-10-26 13:00:00,51.01,51.07,50.9,51.02,153427.0,45.6066,45.6603,45.5083,45.6156,153427.0
2016-10-26 13:30:00,51.01,51.1,50.9,50.99,289674.0,45.6066,45.6871,45.5083,45.5887,289674.0
2016-10-26 14:00:00,50.99,51.04,50.88,51.0,394005.0,45.5887,45.6335,45.4904,45.5977,394005.0
2016-10-26 14:30:00,51.0,51.12,50.95,51.0,172020.0,45.5977,45.705,45.553,45.5977,172020.0
2016-10-26 15:00:00,50.99,51.02,50.81,50.82,152484.0,45.5887,45.6156,45.4278,45.4368,152484.0
2016-10-26 15:30:00,50.82,50.92,50.81,50.87,509534.0,45.4368,45.5262,45.4278,45.4815,509534.0
2016-10-27 09:30:00,51.04,51.39,50.86,51.18,321396.0,45.6335,45.9464,45.4725,45.7586,321396.0
2016-10-27 10:00:00,51.19,51.33,51.06,51.16,261492.0,45.7676,45.8927,45.6513,45.7407,261492.0
2016-10-27 10:30:00,51.16,51.5,51.15,51.3,270763.0,45.7407,46.0447,45.7318,45.8659,270763.0
2016-10-27 11:00:00,51.31,51.42,51.21,51.3,220560.0,45.8749,45.9732,45.7854,45.8659,220560.0
2016-10-27 11:30:00,51.28,51.4,51.19,51.35,206527.0,45.848,45.9553,45.7676,45.9106,206527.0
2016-10-27 12:00:00,51.37,51.38,51.22,51.26,114374.0,45.9285,45.9374,45.7944,45.8301,114374.0
2016-10-27 12:30:00,51.27,51.3,51.18,51.26,146178.0,45.8391,45.8659,45.7586,45.8301,146178.0
2016-10-27 13:00:00,51.26,51.3,51.17,51.24,137465.0,45.8301,45.8659,45.7497,45.8123,137465.0
2016-10-27 13:30:00,51.24,51.31,51.21,51.27,104990.0,45.8123,45.8749,45.7854,45.8391,104990.0
2016-10-27 14:00:00,51.28,51.34,51.25,51.32,187754.0,45.848,45.9017,45.8212,45.8838,187754.0
2016-10-27 14:30:00,51.32,51.32,51.2,51.3,200653.0,45.8838,45.8838,45.7765,45.8659,200653.0
2016-10-27 15:00:00,51.3,51.32,51.27,51.3,361447.0,45.8659,45.8838,45.8391,45.8659,361447.0
2016-10-27 15:30:00,51.29,51.36,51.28,51.31,702039.0,45.857,45.9196,45.848,45.8749,702039.0
2016-10-28 09:30:00,51.52,51.96,51.52,51.7,368160.0,46.0626,46.456,46.0626,46.2235,368160.0
2016-10-28 10:00:00,51.71,51.75,51.53,51.68,278818.0,46.2325,46.2682,46.0715,46.2057,278818.0
2016-10-28 10:30:00,51.68,51.9,51.66,51.88,429963.0,46.2057,46.4024,46.1878,46.3845,429963.0
2016-10-28 11:00:00,51.89,51.92,51.78,51.91,211061.0,46.3934,46.4202,46.2951,46.4113,211061.0
2016-10-28 11:30:00,51.91,51.91,51.75,51.85,473627.0,46.4113,46.4113,46.2682,46.3577,473627.0
2016-10-28 12:00:00,51.86,51.88,51.63,51.67,289218.0,46.3666,46.3845,46.161,46.1967,289218.0
2016-10-28 12:30:00,51.68,51.76,51.66,51.72,203528.0,46.2057,46.2772,46.1878,46.2414,203528.0
2016-10-28 13:00:00,51.72,51.74,51.41,51.66,321448.0,46.2414,46.2593,45.9643,46.1878,321448.0
2016-10-28 13:30:00,51.66,51.67,51.46,51.52,313319.0,46.1878,46.1967,46.009,46.0626,313319.0
2016-10-28 14:00:00,51.51,51.67,51.39,51.62,411712.0,46.0537,46.1967,45.9464,46.152,411712.0
2016-10-28 14:30:00,51.61,51.69,51.52,51.68,267895.0,46.1431,46.2146,46.0626,46.2057,267895.0
2016-10-28 15:00:00,51.67,51.7,51.54,51.61,450130.0,46.1967,46.2235,46.0805,46.1431,450130.0
2016-10-28 15:30:00,51.61,51.67,51.54,51.57,829528.0,46.1431,46.1967,46.0805,46.1073,829528.0
2016-10-31 09:30:00,51.9,51.98,51.32,51.33,305425.0,46.4024,46.4739,45.8838,45.8927,305425.0
2016-10-31 10:00:00,51.34,51.53,51.31,51.53,130968.0,45.9017,46.0715,45.8749,46.0715,130968.0
2016-10-31 10:30:00,51.53,51.53,51.24,51.27,250892.0,46.0715,46.0715,45.8123,45.8391,250892.0
2016-10-31 11:00:00,51.27,51.35,51.23,51.32,266007.0,45.8391,45.9106,45.8033,45.8838,266007.0
2016-10-31 11:30:00,51.32,51.35,51.25,51.32,222033.0,45.8838,45.9106,45.8212,45.8838,222033.0
2016-10-31 12:00:00,51.31,51.33,51.16,51.22,104386.0,45.8749,45.8927,45.7407,45.7944,104386.0
2016-10-31 12:30:00,51.22,51.45,51.18,51.38,115953.0,45.7944,46.0,45.7586,45.9374,115953.0
2016-10-31 13:00:00,51.38,51.4,51.21,51.28,286843.0,45.9374,45.9553,45.7854,45.848,286843.0
2016-10-31 13:30:00,51.28,51.39,51.28,51.37,136242.0,45.848,45.9464,45.848,45.9285,136242.0
2016-10-31 14:00:00,51.37,51.38,51.28,51.3,213627.0,45.9285,45.9374,45.848,45.8659,213627.0
2016-10-31 14:30:00,51.3,51.36,51.28,51.32,153055.0,45.8659,45.9196,45.848,45.8838,153055.0
2016-10-31 15:00:00,51.32,51.42,51.28,51.36,280225.0,45.8838,45.9732,45.848,45.9196,280225.0
2016-10-31 15:30:00,51.34,51.4,51.31,51.36,570162.0,45.9017,45.9553,45.8749,45.9196,570162.0
2016-11-01 09:30:00,51.99,51.99,51.12,51.34,324124.0,46.4828,46.4828,45.705,45.9017,324124.0
2016-11-01 10:00:00,51.35,51.54,51.12,51.5,366429.0,45.9106,46.0805,45.705,46.0447,366429.0
2016-11-01 10:30:00,51.49,51.66,51.34,51.46,301275.0,46.0358,46.1878,45.9017,46.009,301275.0
2016-11-01 11:00:00,51.47,51.67,51.38,51.59,215299.0,46.0179,46.1967,45.9374,46.1252,215299.0
2016-11-01 11:30:00,51.58,51.7,51.52,51.54,209699.0,46.1163,46.2235,46.0626,46.0805,209699.0
2016-11-01 12:00:00,51.55,51.55,51.3,51.41,136482.0,46.0894,46.0894,45.8659,45.9643,136482.0
2016-11-01 12:30:00,51.42,51.51,51.39,51.48,145219.0,45.9732,46.0537,45.9464,46.0268,145219.0
2016-11-01 13:00:00,51.47,51.48,51.3,51.42,153423.0,46.0179,46.0268,45.8659,45.9732,153423.0
2016-11-01 13:30:00,51.42,51.43,51.19,51.32,270230.0,45.9732,45.9821,45.7676,45.8838,270230.0
2016-11-01 14:00:00,51.31,51.4,51.17,51.35,264272.0,45.8749,45.9553,45.7497,45.9106,264272.0
2016-11-01 14:30:00,51.35,51.56,51.33,51.46,236976.0,45.9106,46.0984,45.8927,46.009,236976.0
2016-11-01 15:00:00,51.45,51.53,51.41,51.47,340058.0,46.0,46.0715,45.9643,46.0179,340058.0
2016-11-01 15:30:00,51.48,51.58,51.39,51.5,538785.0,46.0268,46.1163,45.9464,46.0447,538785.0
2016-11-02 09:30:00,51.49,51.76,51.43,51.57,138955.0,46.0358,46.2772,45.9821,46.1073,138955.0
2016-11-02 10:00:00,51.56,51.59,51.4,51.46,170435.0,46.0984,46.1252,45.9553,46.009,170435.0
2016-11-02 10:30:00,51.45,51.61,51.25,51.54,255703.0,46.0,46.1431,45.8212,46.0805,255703.0
2016-11-02 11:00:00,51.53,52.19,51.47,51.56,306955.0,46.0715,46.6616,46.0179,46.0984,306955.0
2016-11-02 11:30:00,51.56,51.62,51.44,51.54,100089.0,46.0984,46.152,45.9911,46.0805,100089.0
2016-11-02 12:00:00,51.53,51.55,51.46,51.51,107275.0,46.0715,46.0894,46.009,46.0537,107275.0
2016-11-02 12:30:00,51.5,51.52,51.43,51.46,188381.0,46.0447,46.0626,45.9821,46.009,188381.0
2016-11-02 13:00:00,51.46,51.48,51.34,51.41,193154.0,46.009,46.0268,45.9017,45.9643,193154.0
2016-11-02 13:30:00,51.41,51.48,51.34,51.41,132184.0,45.9643,46.0268,45.9017,45.9643,132184.0
2016-11-02 14:00:00,51.41,51.66,51.22,51.54,255515.0,45.9643,46.1878,45.7944,46.0805,255515.0
2016-11-02 14:30:00,51.54,51.59,51.42,51.46,189333.0,46.0805,46.1252,45.9732,46.009,189333.0
2016-11-02 15:00:00,51.46,51.54,51.41,51.5,296754.0,46.009,46.0805,45.9643,46.0447,296754.0
2016-11-02 15:30:00,51.5,51.55,51.36,51.41,636939.0,46.0447,46.0894,45.9196,45.9643,636939.0
2016-11-03 09:30:00,51.52,51.94,51.41,51.41,276114.0,46.0626,46.4381,45.9643,45.9643,276114.0
2016-11-03 10:00:00,51.41,51.66,51.38,51.61,135344.0,45.9643,46.1878,45.9374,46.1431,135344.0
2016-11-03 10:30:00,51.6,51.66,51.48,51.53,198218.0,46.1341,46.1878,46.0268,46.0715,198218.0
2016-11-03 11:00:00,51.53,51.63,51.47,51.61,112091.0,46.0715,46.161,46.0179,46.1431,112091.0
2016-11-03 11:30:00,51.6,51.66,51.53,51.56,166848.0,46.1341,46.1878,46.0715,46.0984,166848.0
2016-11-03 12:00:00,51.56,51.61,51.51,51.57,238551.0,46.0984,46.1431,46.0537,46.1073,238551.0
2016-11-03 12:30:00,51.57,51.58,51.4,51.49,207897.0,46.1073,46.1163,45.9553,46.0358,207897.0
2016-11-03 13:00:00,51.49,51.6,51.45,51.58,144844.0,46.0358,46.1341,46.0,46.1163,144844.0
2016-11-03 13:30:00,51.57,51.58,51.43,51.51,151969.0,46.1073,46.1163,45.9821,46.0537,151969.0
2016-11-03 14:00:00,51.5,51.55,51.42,51.49,162358.0,46.0447,46.0894,45.9732,46.0358,162358.0
2016-11-03 14:30:00,51.48,51.58,51.46,51.56,269066.0,46.0268,46.1163,46.009,46.0984,269066.0
2016-11-03 15:00:00,51.56,51.66,51.53,51.62,306835.0,46.0984,46.1878,46.0715,46.152,306835.0
2016-11-03 15:30:00,51.61,51.67,51.56,51.65,1065384.0,46.1431,46.1967,46.0984,46.1788,1065384.0
2016-11-04 09:30:00,51.53,51.97,51.5,51.89,579998.0,46.0715,46.4649,46.0447,46.3934,579998.0
2016-11-04 10:00:00,51.9,52.12,51.78,51.99,380670.0,46.4024,46.5991,46.2951,46.4828,380670.0
2016-11-04 10:30:00,52.0,52.15,51.97,52.03,369514.0,46.4918,46.6259,46.4649,46.5186,369514.0
2016-11-04 11:00:00,52.02,52.17,52.0,52.15,380233.0,46.5096,46.6438,46.4918,46.6259,380233.0
2016-11-04 11:30:00,52.15,52.27,51.99,52.23,644982.0,46.6259,46.7332,46.4828,46.6974,644982.0
2016-11-04 12:00:00,52.23,52.52,52.21,52.5,431502.0,46.6974,46.9567,46.6795,46.9388,431502.0
2016-11-04 12:30:00,52.52,52.98,52.52,52.86,403213.0,46.9567,47.368,46.9567,47.2607,403213.0
2016-11-04 13:00:00,52.85,52.89,52.47,52.49,292745.0,47.2517,47.2875,46.912,46.9299,292745.0
2016-11-04 13:30:00,52.5,52.65,52.35,52.46,238099.0,46.9388,47.0729,46.8047,46.903,238099.0
2016-11-04 14:00:00,52.45,52.47,52.3,52.32,267114.0,46.8941,46.912,46.76,46.7779,267114.0
2016-11-04 14:30:00,52.32,52.4,52.14,52.23,370609.0,46.7779,46.8494,46.6169,46.6974,370609.0
2016-11-04 15:00:00,52.23,52.3,52.15,52.16,340110.0,46.6974,46.76,46.6259,46.6348,340110.0
2016-11-04 15:30:00,52.17,52.2,51.95,52.1,1519337.0,46.6438,46.6706,46.4471,46.5812,1519337.0
2016-11-07 09:30:00,54.01,55.25,53.52,54.02,1562358.0,48.2888,49.3975,47.8508,48.2978,1562358.0
2016-11-07 10:00:00,54.04,54.57,54.03,54.3,500334.0,48.3157,48.7895,48.3067,48.5481,500334.0
2016-11-07 10:30:00,54.31,54.9,54.18,54.81,572908.0,48.5571,49.0846,48.4408,49.0041,572908.0
2016-11-07 11:00:00,54.8,54.81,54.27,54.36,307205.0,48.9952,49.0041,48.5213,48.6018,307205.0
2016-11-07 11:30:00,54.37,54.65,54.33,54.65,296208.0,48.6107,48.8611,48.575,48.8611,296208.0
2016-11-07 12:00:00,54.67,54.68,54.45,54.53,243246.0,48.8789,48.8879,48.6822,48.7538,243246.0
2016-11-07 12:30:00,54.54,54.61,54.43,54.58,217105.0,48.7627,48.8253,48.6644,48.7985,217105.0
2016-11-07 13:00:00,54.58,54.8,54.57,54.66,435784.0,48.7985,48.9952,48.7895,48.87,435784.0
2016-11-07 13:30:00,54.67,54.7,54.52,54.55,328859.0,48.8789,48.9058,48.7448,48.7716,328859.0
2016-11-07 14:00:00,54.55,54.75,54.5,54.71,566070.0,48.7716,48.9505,48.7269,48.9147,566070.0
2016-11-07 14:30:00,54.7,54.79,54.65,54.74,533052.0,48.9058,48.9862,48.8611,48.9415,533052.0
2016-11-07 15:00:00,54.73,54.76,54.36,54.39,801481.0,48.9326,48.9594,48.6018,48.6286,801481.0
2016-11-07 15:30:00,54.39,54.84,54.38,54.76,1300303.0,48.6286,49.0309,48.6197,48.9594,1300303.0
2016-11-08 09:30:00,54.75,54.88,54.33,54.52,1175183.0,48.9505,49.0667,48.575,48.7448,1175183.0
2016-11-08 10:00:00,54.52,54.59,54.34,54.53,617905.0,48.7448,48.8074,48.5839,48.7538,617905.0
2016-11-08 10:30:00,54.53,54.76,54.49,54.75,395226.0,48.7538,48.9594,48.718,48.9505,395226.0
2016-11-08 11:00:00,54.75,54.87,54.63,54.74,249407.0,48.9505,49.0577,48.8432,48.9415,249407.0
2016-11-08 11:30:00,54.75,54.9,54.66,54.79,432367.0,48.9505,49.0846,48.87,48.9862,432367.0
2016-11-08 12:00:00,54.8,55.11,54.75,55.11,178390.0,48.9952,49.2723,48.9505,49.2723,178390.0
2016-11-08 12:30:00,55.1,55.11,54.96,54.98,405898.0,49.2634,49.2723,49.1382,49.1561,405898.0
2016-11-08 13:00:00,54.99,55.01,54.91,54.98,262255.0,49.165,49.1829,49.0935,49.1561,262255.0
2016-11-08 13:30:00,54.98,55.08,54.98,55.01,287222.0,49.1561,49.2455,49.1561,49.1829,287222.0
2016-11-08 14:00:00,55.0,55.13,55.0,55.11,352770.0,49.174,49.2902,49.174,49.2723,352770.0
2016-11-08 14:30:00,55.11,55.11,54.94,55.08,472946.0,49.2723,49.2723,49.1203,49.2455,472946.0
2016-11-08 15:00:00,55.07,55.22,55.04,55.14,322714.0,49.2366,49.3707,49.2097,49.2991,322714.0
2016-11-08 15:30:00,55.14,55.23,54.77,54.91,1024274.0,49.2991,49.3796,48.9683,49.0935,1024274.0
2016-11-09 09:30:00,52.5,53.19,52.03,52.81,4312476.0,46.9388,47.5557,46.5186,47.216,4312476.0
2016-11-09 10:00:00,52.79,53.05,52.31,52.49,2345621.0,47.1981,47.4305,46.7689,46.9299,2345621.0
2016-11-09 10:30:00,52.5,52.55,51.46,51.52,1760943.0,46.9388,46.9835,46.009,46.0626,1760943.0
2016-11-09 11:00:00,51.53,52.17,51.51,52.02,1523157.0,46.0715,46.6438,46.0537,46.5096,1523157.0
2016-11-09 11:30:00,52.01,52.27,51.76,51.93,1074806.0,46.5007,46.7332,46.2772,46.4292,1074806.0
2016-11-09 12:00:00,51.96,52.06,51.68,51.96,733698.0,46.456,46.5454,46.2057,46.456,733698.0
2016-11-09 12:30:00,51.97,52.18,51.86,52.13,1297033.0,46.4649,46.6527,46.3666,46.608,1297033.0
2016-11-09 13:00:00,52.11,52.13,51.69,51.8,787235.0,46.5901,46.608,46.2146,46.3129,787235.0
2016-11-09 13:30:00,51.79,52.15,51.79,51.92,600691.0,46.304,46.6259,46.304,46.4202,600691.0
2016-11-09 14:00:00,51.92,52.36,51.92,52.17,1068681.0,46.4202,46.8136,46.4202,46.6438,1068681.0
2016-11-09 14:30:00,52.19,52.55,52.13,52.52,931626.0,46.6616,46.9835,46.608,46.9567,931626.0
2016-11-09 15:00:00,52.53,52.87,52.49,52.82,992369.0,46.9656,47.2696,46.9299,47.2249,992369.0
2016-11-09 15:30:00,52.83,53.04,52.71,53.01,2007723.0,47.2338,47.4216,47.1266,47.3948,2007723.0
2016-11-10 09:30:00,53.46,54.66,53.4,54.35,1121054.0,47.7971,48.87,47.7435,48.5928,1121054.0
2016-11-10 10:00:00,54.34,54.43,53.62,53.74,768580.0,48.5839,48.6644,47.9402,48.0474,768580.0
2016-11-10 10:30:00,53.75,53.9,52.97,53.28,1667377.0,48.0564,48.1905,47.359,47.6362,1667377.0
2016-11-10 11:00:00,53.26,53.51,52.96,53.35,796470.0,47.6183,47.8418,47.3501,47.6988,796470.0
2016-11-10 11:30:00,53.36,53.5,53.04,53.1,519779.0,47.7077,47.8329,47.4216,47.4752,519779.0
2016-11-10 12:00:00,53.1,53.32,53.04,53.12,370924.0,47.4752,47.6719,47.4216,47.4931,370924.0
2016-11-10 12:30:00,53.11,53.71,53.1,53.66,269401.0,47.4842,48.0206,47.4752,47.9759,269401.0
2016-11-10 13:00:00,53.66,53.99,53.63,53.9,269294.0,47.9759,48.271,47.9491,48.1905,269294.0
2016-11-10 13:30:00,53.9,54.13,53.84,54.07,359403.0,48.1905,48.3961,48.1369,48.3425,359403.0
2016-11-10 14:00:00,54.06,54.09,53.86,53.93,460868.0,48.3336,48.3604,48.1547,48.2173,460868.0
2016-11-10 14:30:00,53.93,54.0,53.66,54.0,294977.0,48.2173,48.2799,47.9759,48.2799,294977.0
2016-11-10 15:00:00,54.01,54.06,53.91,53.96,372200.0,48.2888,48.3336,48.1994,48.2441,372200.0
2016-11-10 15:30:00,53.97,54.0,53.63,53.81,886249.0,48.2531,48.2799,47.9491,48.11,886249.0
2016-11-11 09:30:00,53.8,53.8,52.82,53.09,717028.0,48.1011,48.1011,47.2249,47.4663,717028.0
2016-11-11 10:00:00,53.09,53.5,52.98,53.46,956382.0,47.4663,47.8329,47.368,47.7971,956382.0
2016-11-11 10:30:00,53.46,53.73,53.27,53.37,1153142.0,47.7971,48.0385,47.6272,47.7166,1153142.0
2016-11-11 11:00:00,53.36,53.58,53.3,53.41,632186.0,47.7077,47.9044,47.6541,47.7524,632186.0
2016-11-11 11:30:00,53.42,53.96,53.42,53.93,1403942.0,47.7613,48.2441,47.7613,48.2173,1403942.0
2016-11-11 12:00:00,53.93,54.06,53.89,53.89,626245.0,48.2173,48.3336,48.1816,48.1816,626245.0
2016-11-11 12:30:00,53.9,53.94,53.57,53.7,1002914.0,48.1905,48.2263,47.8955,48.0117,1002914.0
2016-11-11 13:00:00,53.71,54.12,53.7,54.04,315402.0,48.0206,48.3872,48.0117,48.3157,315402.0
2016-11-11 13:30:00,54.04,54.07,53.84,53.84,173371.0,48.3157,48.3425,48.1369,48.1369,173371.0
2016-11-11 14:00:00,53.83,53.94,53.72,53.92,190974.0,48.1279,48.2263,48.0296,48.2084,190974.0
2016-11-11 14:30:00,53.92,53.95,53.82,53.86,149751.0,48.2084,48.2352,48.119,48.1547,149751.0
2016-11-11 15:00:00,53.86,54.0,53.83,53.89,267646.0,48.1547,48.2799,48.1279,48.1816,267646.0
2016-11-11 15:30:00,53.89,54.02,53.84,53.95,969078.0,48.1816,48.2978,48.1369,48.2352,969078.0
2016-11-14 09:30:00,54.1,54.28,53.42,53.51,793358.0,48.3693,48.5302,47.7613,47.8418,793358.0
2016-11-14 10:00:00,53.53,53.85,53.37,53.43,688990.0,47.8597,48.1458,47.7166,47.7703,688990.0
2016-11-14 10:30:00,53.43,53.5,53.18,53.28,515913.0,47.7703,47.8329,47.5468,47.6362,515913.0
2016-11-14 11:00:00,53.27,53.33,53.13,53.18,542186.0,47.6272,47.6809,47.5021,47.5468,542186.0
2016-11-14 11:30:00,53.17,53.43,53.09,53.24,281615.0,47.5378,47.7703,47.4663,47.6004,281615.0
2016-11-14 12:00:00,53.25,53.32,53.2,53.31,282759.0,47.6094,47.6719,47.5646,47.663,282759.0
2016-11-14 12:30:00,53.29,53.53,53.27,53.51,183345.0,47.6451,47.8597,47.6272,47.8418,183345.0
2016-11-14 13:00:00,53.51,53.6,53.41,53.48,388851.0,47.8418,47.9223,47.7524,47.815,388851.0
2016-11-14 13:30:00,53.48,53.62,53.44,53.58,545092.0,47.815,47.9402,47.7792,47.9044,545092.0
2016-11-14 14:00:00,53.59,53.65,53.49,53.6,326468.0,47.9133,47.967,47.8239,47.9223,326468.0
2016-11-14 14:30:00,53.59,53.9,53.5,53.9,839837.0,47.9133,48.1905,47.8329,48.1905,839837.0
2016-11-14 15:00:00,53.89,53.95,53.78,53.8,414524.0,48.1816,48.2352,48.0832,48.1011,414524.0
2016-11-14 15:30:00,53.81,54.02,53.79,53.96,1556292.0,48.11,48.2978,48.0922,48.2441,1556292.0
2016-11-15 09:30:00,53.94,54.18,53.75,54.18,698053.0,48.2263,48.4408,48.0564,48.4408,698053.0
2016-11-15 10:00:00,54.18,54.25,53.91,54.05,293645.0,48.4408,48.5034,48.1994,48.3246,293645.0
2016-11-15 10:30:00,54.05,54.12,53.85,54.12,313707.0,48.3246,48.3872,48.1458,48.3872,313707.0
2016-11-15 11:00:00,54.12,54.14,53.94,54.06,303226.0,48.3872,48.4051,48.2263,48.3336,303226.0
2016-11-15 11:30:00,54.07,54.11,53.96,54.07,230347.0,48.3425,48.3783,48.2441,48.3425,230347.0
2016-11-15 12:00:00,54.06,54.12,53.96,54.02,228372.0,48.3336,48.3872,48.2441,48.2978,228372.0
2016-11-15 12:30:00,54.02,54.05,53.93,53.97,302815.0,48.2978,48.3246,48.2173,48.2531,302815.0
2016-11-15 13:00:00,53.97,54.16,53.97,54.06,212304.0,48.2531,48.423,48.2531,48.3336,212304.0
2016-11-15 13:30:00,54.06,54.29,54.06,54.22,593294.0,48.3336,48.5392,48.3336,48.4766,593294.0
2016-11-15 14:00:00,54.23,54.41,54.19,54.24,699230.0,48.4855,48.6465,48.4498,48.4945,699230.0
2016-11-15 14:30:00,54.23,54.35,54.19,54.31,223803.0,48.4855,48.5928,48.4498,48.5571,223803.0
2016-11-15 15:00:00,54.3,54.31,54.18,54.24,260925.0,48.5481,48.5571,48.4408,48.4945,260925.0
2016-11-15 15:30:00,54.23,54.32,54.14,54.17,727401.0,48.4855,48.566,48.4051,48.4319,727401.0
2016-11-16 09:30:00,53.79,54.21,53.78,53.93,259321.0,48.0922,48.4677,48.0832,48.2173,259321.0
2016-11-16 10:00:00,53.96,54.11,53.96,54.04,266627.0,48.2441,48.3783,48.2441,48.3157,266627.0
2016-11-16 10:30:00,54.04,54.16,53.94,53.96,388517.0,48.3157,48.423,48.2263,48.2441,388517.0
2016-11-16 11:00:00,53.97,54.07,53.76,54.05,231284.0,48.2531,48.3425,48.0653,48.3246,231284.0
2016-11-16 11:30:00,54.05,54.36,53.99,54.32,645541.0,48.3246,48.6018,48.271,48.566,645541.0
2016-11-16 12:00:00,54.32,54.58,54.27,54.56,246141.0,48.566,48.7985,48.5213,48.7806,246141.0
2016-11-16 12:30:00,54.57,54.71,54.47,54.6,478823.0,48.7895,48.9147,48.7001,48.8163,478823.0
2016-11-16 13:00:00,54.61,54.73,54.56,54.62,178125.0,48.8253,48.9326,48.7806,48.8342,178125.0
2016-11-16 13:30:00,54.62,54.78,54.62,54.78,383700.0,48.8342,48.9773,48.8342,48.9773,383700.0
2016-11-16 14:00:00,54.77,54.94,54.76,54.93,271112.0,48.9683,49.1203,48.9594,49.1114,271112.0
2016-11-16 14:30:00,54.92,55.06,54.91,55.02,630087.0,49.1025,49.2276,49.0935,49.1919,630087.0
2016-11-16 15:00:00,55.01,55.21,54.98,55.15,716802.0,49.1829,49.3617,49.1561,49.3081,716802.0
2016-11-16 15:30:00,55.15,55.35,55.15,55.32,1026950.0,49.3081,49.4869,49.3081,49.4601,1026950.0
2016-11-17 09:30:00,55.25,56.53,55.13,56.51,1370256.0,49.3975,50.5419,49.2902,50.524,1370256.0
2016-11-17 10:00:00,56.54,56.75,56.26,56.71,1061261.0,50.5508,50.7386,50.3005,50.7028,1061261.0
2016-11-17 10:30:00,56.7,56.94,56.61,56.71,547445.0,50.6939,50.9085,50.6134,50.7028,547445.0
2016-11-17 11:00:00,56.71,56.77,56.47,56.6,612857.0,50.7028,50.7565,50.4883,50.6045,612857.0
2016-11-17 11:30:00,56.6,56.66,56.32,56.37,411586.0,50.6045,50.6581,50.3542,50.3989,411586.0
2016-11-17 12:00:00,56.37,56.53,56.31,56.38,327181.0,50.3989,50.5419,50.3452,50.4078,327181.0
2016-11-17 12:30:00,56.39,56.41,56.25,56.36,402740.0,50.4167,50.4346,50.2916,50.3899,402740.0
2016-11-17 13:00:00,56.35,56.41,56.18,56.23,520356.0,50.381,50.4346,50.229,50.2737,520356.0
2016-11-17 13:30:00,56.23,56.4,56.21,56.3,473090.0,50.2737,50.4257,50.2558,50.3363,473090.0
2016-11-17 14:00:00,56.3,56.37,56.24,56.29,326232.0,50.3363,50.3989,50.2826,50.3273,326232.0
2016-11-17 14:30:00,56.28,56.36,56.26,56.35,398576.0,50.3184,50.3899,50.3005,50.381,398576.0
2016-11-17 15:00:00,56.35,56.4,56.31,56.35,466665.0,50.381,50.4257,50.3452,50.381,466665.0
2016-11-17 15:30:00,56.35,56.46,56.34,56.39,1558408.0,50.381,50.4793,50.372,50.4167,1558408.0
2016-11-18 09:30:00,56.48,56.86,56.28,56.42,1291012.0,50.4972,50.837,50.3184,50.4436,1291012.0
2016-11-18 10:00:00,56.41,56.45,56.21,56.41,318652.0,50.4346,50.4704,50.2558,50.4346,318652.0
2016-11-18 10:30:00,56.41,56.43,55.91,56.02,596564.0,50.4346,50.4525,49.9876,50.0859,596564.0
2016-11-18 11:00:00,56.0,56.0,55.65,55.77,383143.0,50.0681,50.0681,49.7551,49.8624,383143.0
2016-11-18 11:30:00,55.77,55.82,55.73,55.73,230154.0,49.8624,49.9071,49.8267,49.8267,230154.0
2016-11-18 12:00:00,55.74,55.9,55.67,55.89,439231.0,49.8356,49.9786,49.773,49.9697,439231.0
2016-11-18 12:30:00,55.89,55.9,55.76,55.81,300168.0,49.9697,49.9786,49.8535,49.8982,300168.0
2016-11-18 13:00:00,55.82,56.05,55.61,55.79,714683.0,49.9071,50.1128,49.7194,49.8803,714683.0
2016-11-18 13:30:00,55.8,55.82,55.61,55.65,251468.0,49.8892,49.9071,49.7194,49.7551,251468.0
2016-11-18 14:00:00,55.65,55.7,55.43,55.46,314217.0,49.7551,49.7998,49.5584,49.5853,314217.0
2016-11-18 14:30:00,55.46,55.49,55.29,55.39,315080.0,49.5853,49.6121,49.4333,49.5227,315080.0
2016-11-18 15:00:00,55.38,55.48,55.21,55.26,1047686.0,49.5137,49.6031,49.3617,49.4064,1047686.0
2016-11-18 15:30:00,55.26,55.59,55.04,55.57,2208581.0,49.4064,49.7015,49.2097,49.6836,2208581.0
2016-11-21 09:30:00,55.53,55.67,55.19,55.24,415652.0,49.6478,49.773,49.3439,49.3886,415652.0
2016-11-21 10:00:00,55.24,55.28,54.72,54.79,551930.0,49.3886,49.4243,48.9236,48.9862,551930.0
2016-11-21 10:30:00,54.8,54.91,54.68,54.73,403570.0,48.9952,49.0935,48.8879,48.9326,403570.0
2016-11-21 11:00:00,54.73,54.9,54.68,54.75,752610.0,48.9326,49.0846,48.8879,48.9505,752610.0
2016-11-21 11:30:00,54.75,55.06,54.74,55.05,427858.0,48.9505,49.2276,48.9415,49.2187,427858.0
2016-11-21 12:00:00,55.06,55.25,55.04,55.16,343779.0,49.2276,49.3975,49.2097,49.317,343779.0
2016-11-21 12:30:00,55.15,55.16,54.94,55.0,245021.0,49.3081,49.317,49.1203,49.174,245021.0
2016-11-21 13:00:00,55.0,55.06,54.98,55.05,160039.0,49.174,49.2276,49.1561,49.2187,160039.0
2016-11-21 13:30:00,55.04,55.13,54.99,55.03,133099.0,49.2097,49.2902,49.165,49.2008,133099.0
2016-11-21 14:00:00,55.03,55.03,54.9,55.0,242930.0,49.2008,49.2008,49.0846,49.174,242930.0
2016-11-21 14:30:00,55.0,55.05,54.95,54.96,282042.0,49.174,49.2187,49.1293,49.1382,282042.0
2016-11-21 15:00:00,54.97,55.0,54.79,54.95,363297.0,49.1472,49.174,48.9862,49.1293,363297.0
2016-11-21 15:30:00,54.95,55.14,54.95,55.1,758891.0,49.1293,49.2991,49.1293,49.2634,758891.0
2016-11-22 09:30:00,53.11,53.42,52.37,52.54,1978404.0,47.4842,47.7613,46.8226,46.9746,1978404.0
2016-11-22 10:00:00,52.54,53.26,52.5,53.16,1324081.0,46.9746,47.6183,46.9388,47.5289,1324081.0
2016-11-22 10:30:00,53.14,53.32,52.82,52.87,918927.0,47.511,47.6719,47.2249,47.2696,918927.0
2016-11-22 11:00:00,52.88,53.1,52.87,53.0,439038.0,47.2785,47.4752,47.2696,47.3858,439038.0
2016-11-22 11:30:00,53.0,53.06,52.96,53.03,410961.0,47.3858,47.4395,47.3501,47.4127,410961.0
2016-11-22 12:00:00,53.03,53.36,53.01,53.35,275825.0,47.4127,47.7077,47.3948,47.6988,275825.0
2016-11-22 12:30:00,53.35,53.55,53.25,53.39,283001.0,47.6988,47.8776,47.6094,47.7345,283001.0
2016-11-22 13:00:00,53.38,53.5,53.12,53.13,287242.0,47.7256,47.8329,47.4931,47.5021,287242.0
2016-11-22 13:30:00,53.13,53.27,53.11,53.17,325684.0,47.5021,47.6272,47.4842,47.5378,325684.0
2016-11-22 14:00:00,53.17,53.18,53.05,53.06,272949.0,47.5378,47.5468,47.4305,47.4395,272949.0
2016-11-22 14:30:00,53.06,53.12,52.97,52.99,594393.0,47.4395,47.4931,47.359,47.3769,594393.0
2016-11-22 15:00:00,53.0,53.08,52.99,53.0,657675.0,47.3858,47.4574,47.3769,47.3858,657675.0
2016-11-22 15:30:00,53.0,53.19,53.0,53.18,1730051.0,47.3858,47.5557,47.3858,47.5468,1730051.0
2016-11-23 09:30:00,52.6,52.65,51.86,52.3,1288414.0,47.0282,47.0729,46.3666,46.76,1288414.0
2016-11-23 10:00:00,52.3,52.41,51.79,51.86,1096790.0,46.76,46.8583,46.304,46.3666,1096790.0
2016-11-23 10:30:00,51.86,51.96,51.8,51.91,763417.0,46.3666,46.456,46.3129,46.4113,763417.0
2016-11-23 11:00:00,51.91,52.06,51.91,51.98,435129.0,46.4113,46.5454,46.4113,46.4739,435129.0
2016-11-23 11:30:00,51.98,52.09,51.82,52.04,943941.0,46.4739,46.5722,46.3308,46.5275,943941.0
2016-11-23 12:00:00,52.04,52.12,51.94,52.04,720281.0,46.5275,46.5991,46.4381,46.5275,720281.0
2016-11-23 12:30:00,52.05,52.14,52.0,52.07,339038.0,46.5365,46.6169,46.4918,46.5543,339038.0
2016-11-23 13:00:00,52.07,52.08,51.95,52.01,345435.0,46.5543,46.5633,46.4471,46.5007,345435.0
2016-11-23 13:30:00,52.01,52.02,51.84,51.88,479462.0,46.5007,46.5096,46.3487,46.3845,479462.0
2016-11-23 14:00:00,51.89,51.93,51.42,51.5,703248.0,46.3934,46.4292,45.9732,46.0447,703248.0
2016-11-23 14:30:00,51.5,51.63,51.46,51.5,746657.0,46.0447,46.161,46.009,46.0447,746657.0
2016-11-23 15:00:00,51.5,51.64,51.35,51.5,956779.0,46.0447,46.1699,45.9106,46.0447,956779.0
2016-11-23 15:30:00,51.5,51.88,51.48,51.86,1787640.0,46.0447,46.3845,46.0268,46.3666,1787640.0
2016-11-25 09:30:00,52.04,53.51,52.0,52.8,690633.0,46.5275,47.8418,46.4918,47.207,690633.0
2016-11-25 10:00:00,52.8,52.88,52.68,52.76,265084.0,47.207,47.2785,47.0997,47.1713,265084.0
2016-11-25 10:30:00,52.77,52.98,52.73,52.96,298611.0,47.1802,47.368,47.1444,47.3501,298611.0
2016-11-25 11:00:00,52.96,52.99,52.72,52.76,329141.0,47.3501,47.3769,47.1355,47.1713,329141.0
2016-11-25 11:30:00,52.77,52.96,52.76,52.87,360227.0,47.1802,47.3501,47.1713,47.2696,360227.0
2016-11-25 12:00:00,52.87,53.18,52.87,53.18,258886.0,47.2696,47.5468,47.2696,47.5468,258886.0
2016-11-25 12:30:00,53.18,53.33,53.13,53.25,627545.0,47.5468,47.6809,47.5021,47.6094,627545.0
2016-11-28 09:30:00,58.01,58.5,57.26,57.97,6743397.0,51.8651,52.3032,51.1946,51.8294,6743397.0
2016-11-28 10:00:00,57.96,58.08,57.62,57.85,2135745.0,51.8204,51.9277,51.5164,51.7221,2135745.0
2016-11-28 10:30:00,57.85,57.95,57.6,57.65,1276286.0,51.7221,51.8115,51.4986,51.5433,1276286.0
2016-11-28 11:00:00,57.65,57.74,57.44,57.72,1225683.0,51.5433,51.6237,51.3555,51.6059,1225683.0
2016-11-28 11:30:00,57.71,57.88,57.49,57.54,1147187.0,51.5969,51.7489,51.4002,51.4449,1147187.0
2016-11-28 12:00:00,57.55,57.62,57.37,57.54,1103766.0,51.4539,51.5164,51.2929,51.4449,1103766.0
2016-11-28 12:30:00,57.55,57.66,57.29,57.41,732439.0,51.4539,51.5522,51.2214,51.3287,732439.0
2016-11-28 13:00:00,57.41,57.42,56.92,57.01,855010.0,51.3287,51.3376,50.8906,50.9711,855010.0
2016-11-28 13:30:00,57.01,57.35,56.96,57.16,545593.0,50.9711,51.275,50.9264,51.1052,545593.0
2016-11-28 14:00:00,57.16,57.22,56.84,56.9,666966.0,51.1052,51.1588,50.8191,50.8727,666966.0
2016-11-28 14:30:00,56.91,57.1,56.84,56.99,842108.0,50.8817,51.0515,50.8191,50.9532,842108.0
2016-11-28 15:00:00,56.98,57.01,56.86,56.91,790070.0,50.9442,50.9711,50.837,50.8817,790070.0
2016-11-28 15:30:00,56.92,57.0,56.83,56.95,1863824.0,50.8906,50.9621,50.8101,50.9174,1863824.0
2016-11-29 09:30:00,56.8,56.95,56.22,56.34,1111233.0,50.7833,50.9174,50.2647,50.372,1111233.0
2016-11-29 10:00:00,56.33,56.42,56.08,56.13,658459.0,50.3631,50.4436,50.1396,50.1843,658459.0
2016-11-29 10:30:00,56.13,56.25,56.07,56.11,462183.0,50.1843,50.2916,50.1306,50.1664,462183.0
2016-11-29 11:00:00,56.1,56.12,55.99,56.0,531979.0,50.1575,50.1753,50.0591,50.0681,531979.0
2016-11-29 11:30:00,56.01,56.14,55.93,56.07,367135.0,50.077,50.1932,50.0055,50.1306,367135.0
2016-11-29 12:00:00,56.07,56.27,56.04,56.04,406653.0,50.1306,50.3095,50.1038,50.1038,406653.0
2016-11-29 12:30:00,56.05,56.08,55.87,55.92,305581.0,50.1128,50.1396,49.9518,49.9965,305581.0
2016-11-29 13:00:00,55.93,55.95,55.8,55.89,273032.0,50.0055,50.0233,49.8892,49.9697,273032.0
2016-11-29 13:30:00,55.9,56.06,55.83,55.94,594218.0,49.9786,50.1217,49.9161,50.0144,594218.0
2016-11-29 14:00:00,55.93,56.01,55.88,56.01,335894.0,50.0055,50.077,49.9608,50.077,335894.0
2016-11-29 14:30:00,56.01,56.01,55.83,55.86,412841.0,50.077,50.077,49.9161,49.9429,412841.0
2016-11-29 15:00:00,55.86,55.89,55.75,55.77,267674.0,49.9429,49.9697,49.8445,49.8624,267674.0
2016-11-29 15:30:00,55.78,55.78,55.51,55.63,723241.0,49.8714,49.8714,49.63,49.7372,723241.0
2016-11-30 09:30:00,55.74,56.26,55.42,55.45,338792.0,49.8356,50.3005,49.5495,49.5763,338792.0
2016-11-30 10:00:00,55.45,55.45,54.98,55.01,326673.0,49.5763,49.5763,49.1561,49.1829,326673.0
2016-11-30 10:30:00,55.01,55.17,55.0,55.15,245328.0,49.1829,49.326,49.174,49.3081,245328.0
2016-11-30 11:00:00,55.16,55.2,55.04,55.1,235378.0,49.317,49.3528,49.2097,49.2634,235378.0
2016-11-30 11:30:00,55.1,55.17,55.01,55.13,287237.0,49.2634,49.326,49.1829,49.2902,287237.0
2016-11-30 12:00:00,55.13,55.19,55.09,55.16,130727.0,49.2902,49.3439,49.2544,49.317,130727.0
2016-11-30 12:30:00,55.16,55.27,55.13,55.26,161827.0,49.317,49.4154,49.2902,49.4064,161827.0
2016-11-30 13:00:00,55.26,55.26,55.13,55.15,224632.0,49.4064,49.4064,49.2902,49.3081,224632.0
2016-11-30 13:30:00,55.16,55.19,55.1,55.12,201218.0,49.317,49.3439,49.2634,49.2813,201218.0
2016-11-30 14:00:00,55.12,55.18,55.04,55.1,250867.0,49.2813,49.3349,49.2097,49.2634,250867.0
2016-11-30 14:30:00,55.1,55.26,55.07,55.25,267570.0,49.2634,49.4064,49.2366,49.3975,267570.0
2016-11-30 15:00:00,55.26,55.3,55.13,55.22,230838.0,49.4064,49.4422,49.2902,49.3707,230838.0
2016-11-30 15:30:00,55.21,55.25,55.08,55.08,646896.0,49.3617,49.3975,49.2455,49.2455,646896.0
2016-12-01 09:30:00,55.24,55.57,55.04,55.29,498678.0,49.3886,49.6836,49.2097,49.4333,498678.0
2016-12-01 10:00:00,55.28,55.29,55.01,55.01,480877.0,49.4243,49.4333,49.1829,49.1829,480877.0
2016-12-01 10:30:00,55.02,55.03,54.54,54.77,543605.0,49.1919,49.2008,48.7627,48.9683,543605.0
2016-12-01 11:00:00,54.77,54.83,54.69,54.73,324301.0,48.9683,49.022,48.8968,48.9326,324301.0
2016-12-01 11:30:00,54.73,54.82,54.54,54.55,388454.0,48.9326,49.013,48.7627,48.7716,388454.0
2016-12-01 12:00:00,54.56,54.65,54.45,54.49,342863.0,48.7806,48.8611,48.6822,48.718,342863.0
2016-12-01 12:30:00,54.49,54.56,54.18,54.21,247265.0,48.718,48.7806,48.4408,48.4677,247265.0
2016-12-01 13:00:00,54.21,54.21,53.88,53.94,216962.0,48.4677,48.4677,48.1726,48.2263,216962.0
2016-12-01 13:30:00,53.94,54.19,53.94,54.08,264981.0,48.2263,48.4498,48.2263,48.3514,264981.0
2016-12-01 14:00:00,54.08,54.31,54.07,54.22,214425.0,48.3514,48.5571,48.3425,48.4766,214425.0
2016-12-01 14:30:00,54.21,54.3,54.19,54.28,211269.0,48.4677,48.5481,48.4498,48.5302,211269.0
2016-12-01 15:00:00,54.28,54.3,54.15,54.18,298012.0,48.5302,48.5481,48.414,48.4408,298012.0
2016-12-01 15:30:00,54.17,54.18,53.89,54.07,791463.0,48.4319,48.4408,48.1816,48.3425,791463.0
2016-12-02 09:30:00,53.86,54.56,53.78,54.2,530829.0,48.1547,48.7806,48.0832,48.4587,530829.0
2016-12-02 10:00:00,54.19,54.3,53.89,53.98,191297.0,48.4498,48.5481,48.1816,48.262,191297.0
2016-12-02 10:30:00,53.98,54.05,53.8,53.95,170214.0,48.262,48.3246,48.1011,48.2352,170214.0
2016-12-02 11:00:00,53.94,54.08,53.92,53.92,169559.0,48.2263,48.3514,48.2084,48.2084,169559.0
2016-12-02 11:30:00,53.92,54.03,53.82,53.96,132737.0,48.2084,48.3067,48.119,48.2441,132737.0
2016-12-02 12:00:00,53.95,54.1,53.86,54.08,180935.0,48.2352,48.3693,48.1547,48.3514,180935.0
2016-12-02 12:30:00,54.08,54.24,54.0,54.19,217269.0,48.3514,48.4945,48.2799,48.4498,217269.0
2016-12-02 13:00:00,54.19,54.25,54.07,54.12,232582.0,48.4498,48.5034,48.3425,48.3872,232582.0
2016-12-02 13:30:00,54.12,54.17,54.06,54.1,201499.0,48.3872,48.4319,48.3336,48.3693,201499.0
2016-12-02 14:00:00,54.11,54.12,53.98,54.1,187032.0,48.3783,48.3872,48.262,48.3693,187032.0
2016-12-02 14:30:00,54.09,54.14,53.97,53.98,176576.0,48.3604,48.4051,48.2531,48.262,176576.0
2016-12-02 15:00:00,53.98,54.02,53.92,54.02,201695.0,48.262,48.2978,48.2084,48.2978,201695.0
2016-12-02 15:30:00,54.01,54.07,53.95,54.02,547054.0,48.2888,48.3425,48.2352,48.2978,547054.0
2016-12-05 09:30:00,54.04,54.81,53.95,54.62,308758.0,48.3157,49.0041,48.2352,48.8342,308758.0
2016-12-05 10:00:00,54.64,54.74,54.49,54.6,214310.0,48.8521,48.9415,48.718,48.8163,214310.0
2016-12-05 10:30:00,54.6,54.81,54.38,54.75,718945.0,48.8163,49.0041,48.6197,48.9505,718945.0
2016-12-05 11:00:00,54.75,54.75,54.53,54.58,946575.0,48.9505,48.9505,48.7538,48.7985,946575.0
2016-12-05 11:30:00,54.58,54.86,54.55,54.82,267487.0,48.7985,49.0488,48.7716,49.013,267487.0
2016-12-05 12:00:00,54.82,55.02,54.78,54.83,551157.0,49.013,49.1919,48.9773,49.022,551157.0
2016-12-05 12:30:00,54.84,54.95,54.8,54.95,448311.0,49.0309,49.1293,48.9952,49.1293,448311.0
2016-12-05 13:00:00,54.95,55.09,54.89,55.03,249768.0,49.1293,49.2544,49.0756,49.2008,249768.0
2016-12-05 13:30:00,55.03,55.04,54.73,54.83,408959.0,49.2008,49.2097,48.9326,49.022,408959.0
2016-12-05 14:00:00,54.83,54.84,54.66,54.74,205985.0,49.022,49.0309,48.87,48.9415,205985.0
2016-12-05 14:30:00,54.75,54.87,54.74,54.79,160956.0,48.9505,49.0577,48.9415,48.9862,160956.0
2016-12-05 15:00:00,54.79,54.81,54.62,54.75,134315.0,48.9862,49.0041,48.8342,48.9505,134315.0
2016-12-05 15:30:00,54.75,54.87,54.74,54.76,501889.0,48.9505,49.0577,48.9415,48.9594,501889.0
2016-12-06 09:30:00,54.86,54.94,54.53,54.57,134748.0,49.0488,49.1203,48.7538,48.7895,134748.0
2016-12-06 10:00:00,54.55,54.75,54.38,54.4,189244.0,48.7716,48.9505,48.6197,48.6375,189244.0
2016-12-06 10:30:00,54.41,54.55,54.39,54.46,136738.0,48.6465,48.7716,48.6286,48.6912,136738.0
2016-12-06 11:00:00,54.45,54.46,54.22,54.26,203408.0,48.6822,48.6912,48.4766,48.5124,203408.0
2016-12-06 11:30:00,54.27,54.68,54.19,54.64,236408.0,48.5213,48.8879,48.4498,48.8521,236408.0
2016-12-06 12:00:00,54.63,54.88,54.58,54.75,195463.0,48.8432,49.0667,48.7985,48.9505,195463.0
2016-12-06 12:30:00,54.75,55.0,54.72,54.82,225910.0,48.9505,49.174,48.9236,49.013,225910.0
2016-12-06 13:00:00,54.81,55.07,54.77,54.91,221468.0,49.0041,49.2366,48.9683,49.0935,221468.0
2016-12-06 13:30:00,54.91,55.07,54.85,55.0,174930.0,49.0935,49.2366,49.0399,49.174,174930.0
2016-12-06 14:00:00,55.0,55.11,54.83,54.89,333911.0,49.174,49.2723,49.022,49.0756,333911.0
2016-12-06 14:30:00,54.88,55.04,54.68,54.97,1168344.0,49.0667,49.2097,48.8879,49.1472,1168344.0
2016-12-06 15:00:00,54.98,55.22,54.97,55.09,480028.0,49.1561,49.3707,49.1472,49.2544,480028.0
2016-12-06 15:30:00,55.1,55.34,55.09,55.3,814146.0,49.2634,49.478,49.2544,49.4422,814146.0
2016-12-07 09:30:00,55.35,55.41,55.0,55.22,317215.0,49.4869,49.5405,49.174,49.3707,317215.0
2016-12-07 10:00:00,55.23,55.81,55.23,55.76,302733.0,49.3796,49.8982,49.3796,49.8535,302733.0
2016-12-07 10:30:00,55.76,55.97,55.7,55.88,396665.0,49.8535,50.0412,49.7998,49.9608,396665.0
2016-12-07 11:00:00,55.87,55.94,55.62,55.82,566453.0,49.9518,50.0144,49.7283,49.9071,566453.0
2016-12-07 11:30:00,55.81,56.63,55.81,56.33,1055359.0,49.8982,50.6313,49.8982,50.3631,1055359.0
2016-12-07 12:00:00,56.34,56.47,56.15,56.47,505567.0,50.372,50.4883,50.2022,50.4883,505567.0
2016-12-07 12:30:00,56.47,56.52,56.28,56.41,455488.0,50.4883,50.533,50.3184,50.4346,455488.0
2016-12-07 13:00:00,56.41,56.59,56.35,56.52,546302.0,50.4346,50.5956,50.381,50.533,546302.0
2016-12-07 13:30:00,56.52,56.54,56.36,56.46,372581.0,50.533,50.5508,50.3899,50.4793,372581.0
2016-12-07 14:00:00,56.45,56.86,56.38,56.78,550033.0,50.4704,50.837,50.4078,50.7654,550033.0
2016-12-07 14:30:00,56.77,56.95,56.67,56.91,541629.0,50.7565,50.9174,50.6671,50.8817,541629.0
2016-12-07 15:00:00,56.9,57.08,56.82,56.96,631405.0,50.8727,51.0336,50.8012,50.9264,631405.0
2016-12-07 15:30:00,56.95,57.21,56.93,57.1,1181367.0,50.9174,51.1499,50.8995,51.0515,1181367.0
2016-12-08 09:30:00,56.99,56.99,56.24,56.48,431454.0,50.9532,50.9532,50.2826,50.4972,431454.0
2016-12-08 10:00:00,56.47,56.67,56.39,56.46,338675.0,50.4883,50.6671,50.4167,50.4793,338675.0
2016-12-08 10:30:00,56.47,56.72,56.39,56.71,284520.0,50.4883,50.7118,50.4167,50.7028,284520.0
2016-12-08 11:00:00,56.72,56.76,56.51,56.67,490012.0,50.7118,50.7475,50.524,50.6671,490012.0
2016-12-08 11:30:00,56.67,56.72,56.55,56.6,217492.0,50.6671,50.7118,50.5598,50.6045,217492.0
2016-12-08 12:00:00,56.6,56.7,56.56,56.7,155425.0,50.6045,50.6939,50.5687,50.6939,155425.0
2016-12-08 12:30:00,56.7,56.7,56.46,56.48,200965.0,50.6939,50.6939,50.4793,50.4972,200965.0
2016-12-08 13:00:00,56.48,56.6,56.41,56.59,140350.0,50.4972,50.6045,50.4346,50.5956,140350.0
2016-12-08 13:30:00,56.59,56.62,56.5,56.56,229954.0,50.5956,50.6224,50.5151,50.5687,229954.0
2016-12-08 14:00:00,56.57,56.58,56.21,56.32,264554.0,50.5777,50.5866,50.2558,50.3542,264554.0
2016-12-08 14:30:00,56.31,56.36,56.02,56.13,372912.0,50.3452,50.3899,50.0859,50.1843,372912.0
2016-12-08 15:00:00,56.13,56.14,55.88,55.9,420377.0,50.1843,50.1932,49.9608,49.9786,420377.0
2016-12-08 15:30:00,55.89,56.19,55.88,56.17,938138.0,49.9697,50.2379,49.9608,50.22,938138.0
2016-12-09 09:30:00,56.38,56.48,55.76,55.89,330198.0,50.4078,50.4972,49.8535,49.9697,330198.0
2016-12-09 10:00:00,55.88,55.94,55.43,55.7,254573.0,49.9608,50.0144,49.5584,49.7998,254573.0
2016-12-09 10:30:00,55.7,55.78,55.54,55.58,338418.0,49.7998,49.8714,49.6568,49.6925,338418.0
2016-12-09 11:00:00,55.57,55.62,55.42,55.62,225883.0,49.6836,49.7283,49.5495,49.7283,225883.0
2016-12-09 11:30:00,55.61,55.96,55.58,55.76,148832.0,49.7194,50.0323,49.6925,49.8535,148832.0
2016-12-09 12:00:00,55.77,55.86,55.75,55.77,139569.0,49.8624,49.9429,49.8445,49.8624,139569.0
2016-12-09 12:30:00,55.77,55.88,55.75,55.81,135208.0,49.8624,49.9608,49.8445,49.8982,135208.0
2016-12-09 13:00:00,55.82,55.87,55.74,55.82,191110.0,49.9071,49.9518,49.8356,49.9071,191110.0
2016-12-09 13:30:00,55.82,55.83,55.64,55.67,112252.0,49.9071,49.9161,49.7462,49.773,112252.0
2016-12-09 14:00:00,55.67,55.67,55.48,55.54,137760.0,49.773,49.773,49.6031,49.6568,137760.0
2016-12-09 14:30:00,55.53,55.66,55.51,55.62,178187.0,49.6478,49.7641,49.63,49.7283,178187.0
2016-12-09 15:00:00,55.61,55.8,55.57,55.76,221700.0,49.7194,49.8892,49.6836,49.8535,221700.0
2016-12-09 15:30:00,55.77,55.85,55.69,55.84,534082.0,49.8624,49.9339,49.7909,49.925,534082.0
2016-12-12 09:30:00,55.69,55.84,55.23,55.83,259503.0,49.7909,49.925,49.3796,49.9161,259503.0
2016-12-12 10:00:00,55.83,56.08,55.8,55.82,325196.0,49.9161,50.1396,49.8892,49.9071,325196.0
2016-12-12 10:30:00,55.8,56.0,55.8,55.98,201902.0,49.8892,50.0681,49.8892,50.0502,201902.0
2016-12-12 11:00:00,55.98,56.05,55.92,56.02,221381.0,50.0502,50.1128,49.9965,50.0859,221381.0
2016-12-12 11:30:00,56.03,56.04,55.8,55.83,397232.0,50.0949,50.1038,49.8892,49.9161,397232.0
2016-12-12 12:00:00,55.83,55.86,55.72,55.82,143562.0,49.9161,49.9429,49.8177,49.9071,143562.0
2016-12-12 12:30:00,55.82,56.01,55.81,55.92,179434.0,49.9071,50.077,49.8982,49.9965,179434.0
2016-12-12 13:00:00,55.93,56.0,55.88,55.99,163553.0,50.0055,50.0681,49.9608,50.0591,163553.0
2016-12-12 13:30:00,55.98,56.0,55.71,55.79,586193.0,50.0502,50.0681,49.8088,49.8803,586193.0
2016-12-12 14:00:00,55.79,55.91,55.72,55.83,237628.0,49.8803,49.9876,49.8177,49.9161,237628.0
2016-12-12 14:30:00,55.83,55.87,55.78,55.84,137511.0,49.9161,49.9518,49.8714,49.925,137511.0
2016-12-12 15:00:00,55.85,55.98,55.79,55.81,187484.0,49.9339,50.0502,49.8803,49.8982,187484.0
2016-12-12 15:30:00,55.81,55.9,55.8,55.89,284760.0,49.8982,49.9786,49.8892,49.9697,284760.0
2016-12-13 09:30:00,55.91,56.51,55.9,56.33,358915.0,49.9876,50.524,49.9786,50.3631,358915.0
2016-12-13 10:00:00,56.34,56.42,56.2,56.35,345646.0,50.372,50.4436,50.2469,50.381,345646.0
2016-12-13 10:30:00,56.35,56.39,56.24,56.34,392595.0,50.381,50.4167,50.2826,50.372,392595.0
2016-12-13 11:00:00,56.36,56.48,56.31,56.39,334481.0,50.3899,50.4972,50.3452,50.4167,334481.0
2016-12-13 11:30:00,56.38,56.52,56.36,56.49,226658.0,50.4078,50.533,50.3899,50.5061,226658.0
2016-12-13 12:00:00,56.48,56.6,56.46,56.54,307948.0,50.4972,50.6045,50.4793,50.5508,307948.0
2016-12-13 12:30:00,56.54,56.61,56.53,56.53,191683.0,50.5508,50.6134,50.5419,50.5419,191683.0
2016-12-13 13:00:00,56.53,56.83,56.51,56.82,171356.0,50.5419,50.8101,50.524,50.8012,171356.0
2016-12-13 13:30:00,56.82,56.83,56.68,56.75,242964.0,50.8012,50.8101,50.676,50.7386,242964.0
2016-12-13 14:00:00,56.75,56.82,56.64,56.64,300192.0,50.7386,50.8012,50.6403,50.6403,300192.0
2016-12-13 14:30:00,56.64,56.76,56.64,56.73,252639.0,50.6403,50.7475,50.6403,50.7207,252639.0
2016-12-13 15:00:00,56.73,56.76,56.61,56.73,336958.0,50.7207,50.7475,50.6134,50.7207,336958.0
2016-12-13 15:30:00,56.73,56.74,56.62,56.69,604535.0,50.7207,50.7297,50.6224,50.685,604535.0
2016-12-14 09:30:00,56.9,57.16,56.51,56.54,311155.0,50.8727,51.1052,50.524,50.5508,311155.0
2016-12-14 10:00:00,56.55,56.63,56.46,56.53,290696.0,50.5598,50.6313,50.4793,50.5419,290696.0
2016-12-14 10:30:00,56.54,56.7,56.42,56.63,304570.0,50.5508,50.6939,50.4436,50.6313,304570.0
2016-12-14 11:00:00,56.63,56.75,56.62,56.69,228729.0,50.6313,50.7386,50.6224,50.685,228729.0
2016-12-14 11:30:00,56.69,56.71,56.44,56.48,276086.0,50.685,50.7028,50.4614,50.4972,276086.0
2016-12-14 12:00:00,56.48,56.53,56.39,56.5,205099.0,50.4972,50.5419,50.4167,50.5151,205099.0
2016-12-14 12:30:00,56.5,56.62,56.45,56.48,345958.0,50.5151,50.6224,50.4704,50.4972,345958.0
2016-12-14 13:00:00,56.48,56.63,56.48,56.6,268534.0,50.4972,50.6313,50.4972,50.6045,268534.0
2016-12-14 13:30:00,56.61,56.75,56.55,56.63,258908.0,50.6134,50.7386,50.5598,50.6313,258908.0
2016-12-14 14:00:00,56.65,56.76,56.32,56.46,319671.0,50.6492,50.7475,50.3542,50.4793,319671.0
2016-12-14 14:30:00,56.46,56.64,56.38,56.39,187160.0,50.4793,50.6403,50.4078,50.4167,187160.0
2016-12-14 15:00:00,56.38,56.51,56.21,56.34,245666.0,50.4078,50.524,50.2558,50.372,245666.0
2016-12-14 15:30:00,56.34,56.57,56.24,56.35,653881.0,50.372,50.5777,50.2826,50.381,653881.0
2016-12-15 09:30:00,56.37,56.64,56.0,56.63,335002.0,50.3989,50.6403,50.0681,50.6313,335002.0
2016-12-15 10:00:00,56.65,56.74,56.5,56.54,285098.0,50.6492,50.7297,50.5151,50.5508,285098.0
2016-12-15 10:30:00,56.54,56.81,56.49,56.75,211349.0,50.5508,50.7922,50.5061,50.7386,211349.0
2016-12-15 11:00:00,56.76,56.92,56.73,56.86,216844.0,50.7475,50.8906,50.7207,50.837,216844.0
2016-12-15 11:30:00,56.86,56.94,56.78,56.83,250170.0,50.837,50.9085,50.7654,50.8101,250170.0
2016-12-15 12:00:00,56.84,56.9,56.68,56.86,212431.0,50.8191,50.8727,50.676,50.837,212431.0
2016-12-15 12:30:00,56.85,56.96,56.83,56.91,129589.0,50.828,50.9264,50.8101,50.8817,129589.0
2016-12-15 13:00:00,56.9,57.0,56.87,56.9,168430.0,50.8727,50.9621,50.8459,50.8727,168430.0
2016-12-15 13:30:00,56.9,56.96,56.45,56.6,281250.0,50.8727,50.9264,50.4704,50.6045,281250.0
2016-12-15 14:00:00,56.58,56.78,56.53,56.73,167795.0,50.5866,50.7654,50.5419,50.7207,167795.0
2016-12-15 14:30:00,56.72,56.77,56.67,56.74,195155.0,50.7118,50.7565,50.6671,50.7297,195155.0
2016-12-15 15:00:00,56.73,56.76,56.68,56.73,156782.0,50.7207,50.7475,50.676,50.7207,156782.0
2016-12-15 15:30:00,56.73,56.85,56.72,56.8,582507.0,50.7207,50.828,50.7118,50.7833,582507.0
2016-12-16 09:30:00,56.67,56.89,56.16,56.22,1142078.0,50.6671,50.8638,50.2111,50.2647,1142078.0
2016-12-16 10:00:00,56.21,56.31,56.09,56.18,241789.0,50.2558,50.3452,50.1485,50.229,241789.0
2016-12-16 10:30:00,56.18,56.37,56.15,56.27,179939.0,50.229,50.3989,50.2022,50.3095,179939.0
2016-12-16 11:00:00,56.26,56.27,55.94,55.96,200426.0,50.3005,50.3095,50.0144,50.0323,200426.0
2016-12-16 11:30:00,55.95,56.26,55.93,56.22,156736.0,50.0233,50.3005,50.0055,50.2647,156736.0
2016-12-16 12:00:00,56.22,56.23,55.99,56.01,164172.0,50.2647,50.2737,50.0591,50.077,164172.0
2016-12-16 12:30:00,56.01,56.07,55.85,55.91,143049.0,50.077,50.1306,49.9339,49.9876,143049.0
2016-12-16 13:00:00,55.92,56.01,55.9,55.93,123449.0,49.9965,50.077,49.9786,50.0055,123449.0
2016-12-16 13:30:00,55.93,56.07,55.92,56.06,220840.0,50.0055,50.1306,49.9965,50.1217,220840.0
2016-12-16 14:00:00,56.05,56.19,56.05,56.14,273213.0,50.1128,50.2379,50.1128,50.1932,273213.0
2016-12-16 14:30:00,56.13,56.26,56.11,56.15,258235.0,50.1843,50.3005,50.1664,50.2022,258235.0
2016-12-16 15:00:00,56.15,56.17,56.09,56.14,316646.0,50.2022,50.22,50.1485,50.1932,316646.0
2016-12-16 15:30:00,56.14,56.31,56.13,56.26,1080833.0,50.1932,50.3452,50.1843,50.3005,1080833.0
2016-12-19 09:30:00,56.19,56.8,56.19,56.75,341353.0,50.2379,50.7833,50.2379,50.7386,341353.0
2016-12-19 10:00:00,56.76,56.81,56.58,56.69,300039.0,50.7475,50.7922,50.5866,50.685,300039.0
2016-12-19 10:30:00,56.68,56.75,56.65,56.7,263258.0,50.676,50.7386,50.6492,50.6939,263258.0
2016-12-19 11:00:00,56.68,56.87,56.68,56.79,314810.0,50.676,50.8459,50.676,50.7744,314810.0
2016-12-19 11:30:00,56.79,56.93,56.79,56.85,247755.0,50.7744,50.8995,50.7744,50.828,247755.0
2016-12-19 12:00:00,56.84,56.87,56.71,56.76,241276.0,50.8191,50.8459,50.7028,50.7475,241276.0
2016-12-19 12:30:00,56.76,56.81,56.7,56.75,122316.0,50.7475,50.7922,50.6939,50.7386,122316.0
2016-12-19 13:00:00,56.75,56.8,56.7,56.74,146376.0,50.7386,50.7833,50.6939,50.7297,146376.0
2016-12-19 13:30:00,56.74,56.8,56.7,56.79,153980.0,50.7297,50.7833,50.6939,50.7744,153980.0
2016-12-19 14:00:00,56.79,56.81,56.71,56.72,167999.0,50.7744,50.7922,50.7028,50.7118,167999.0
2016-12-19 14:30:00,56.71,56.75,56.66,56.68,181652.0,50.7028,50.7386,50.6581,50.676,181652.0
2016-12-19 15:00:00,56.68,56.68,56.62,56.64,304518.0,50.676,50.676,50.6224,50.6403,304518.0
2016-12-19 15:30:00,56.64,56.71,56.61,56.7,607149.0,50.6403,50.7028,50.6134,50.6939,607149.0
2016-12-20 09:30:00,56.72,56.74,56.5,56.55,370222.0,50.7118,50.7297,50.5151,50.5598,370222.0
2016-12-20 10:00:00,56.55,56.58,56.43,56.47,160535.0,50.5598,50.5866,50.4525,50.4883,160535.0
2016-12-20 10:30:00,56.47,56.53,56.4,56.49,124773.0,50.4883,50.5419,50.4257,50.5061,124773.0
2016-12-20 11:00:00,56.49,56.52,56.45,56.47,103281.0,50.5061,50.533,50.4704,50.4883,103281.0
2016-12-20 11:30:00,56.46,56.47,56.26,56.27,183447.0,50.4793,50.4883,50.3005,50.3095,183447.0
2016-12-20 12:00:00,56.27,56.36,56.2,56.34,93414.0,50.3095,50.3899,50.2469,50.372,93414.0
2016-12-20 12:30:00,56.32,56.42,56.29,56.33,123578.0,50.3542,50.4436,50.3273,50.3631,123578.0
2016-12-20 13:00:00,56.33,56.45,56.31,56.45,70429.0,50.3631,50.4704,50.3452,50.4704,70429.0
2016-12-20 13:30:00,56.45,56.58,56.41,56.5,114427.0,50.4704,50.5866,50.4346,50.5151,114427.0
2016-12-20 14:00:00,56.49,56.5,56.33,56.34,103859.0,50.5061,50.5151,50.3631,50.372,103859.0
2016-12-20 14:30:00,56.33,56.34,56.23,56.27,207241.0,50.3631,50.372,50.2737,50.3095,207241.0
2016-12-20 15:00:00,56.27,56.41,56.24,56.39,143233.0,50.3095,50.4346,50.2826,50.4167,143233.0
2016-12-20 15:30:00,56.4,56.46,56.36,56.42,509824.0,50.4257,50.4793,50.3899,50.4436,509824.0
2016-12-21 09:30:00,56.28,56.57,56.02,56.48,257004.0,50.3184,50.5777,50.0859,50.4972,257004.0
2016-12-21 10:00:00,56.49,56.59,56.18,56.3,276058.0,50.5061,50.5956,50.229,50.3363,276058.0
2016-12-21 10:30:00,56.32,56.4,56.2,56.21,146111.0,50.3542,50.4257,50.2469,50.2558,146111.0
2016-12-21 11:00:00,56.21,56.28,56.09,56.17,249205.0,50.2558,50.3184,50.1485,50.22,249205.0
2016-12-21 11:30:00,56.18,56.28,56.17,56.25,62289.0,50.229,50.3184,50.22,50.2916,62289.0
2016-12-21 12:00:00,56.24,56.28,56.16,56.18,99093.0,50.2826,50.3184,50.2111,50.229,99093.0
2016-12-21 12:30:00,56.19,56.19,56.04,56.06,84475.0,50.2379,50.2379,50.1038,50.1217,84475.0
2016-12-21 13:00:00,56.06,56.19,55.98,56.08,236193.0,50.1217,50.2379,50.0502,50.1396,236193.0
2016-12-21 13:30:00,56.09,56.25,56.09,56.22,77660.0,50.1485,50.2916,50.1485,50.2647,77660.0
2016-12-21 14:00:00,56.23,56.3,56.19,56.2,72889.0,50.2737,50.3363,50.2379,50.2469,72889.0
2016-12-21 14:30:00,56.2,56.35,56.19,56.35,76018.0,50.2469,50.381,50.2379,50.381,76018.0
2016-12-21 15:00:00,56.35,56.35,56.19,56.21,113707.0,50.381,50.381,50.2379,50.2558,113707.0
2016-12-21 15:30:00,56.21,56.3,56.15,56.28,299075.0,50.2558,50.3363,50.2022,50.3184,299075.0
2016-12-22 09:30:00,56.44,56.54,55.58,55.63,570190.0,50.4614,50.5508,49.6925,49.7372,570190.0
2016-12-22 10:00:00,55.63,55.88,55.62,55.79,262198.0,49.7372,49.9608,49.7283,49.8803,262198.0
2016-12-22 10:30:00,55.79,56.28,55.78,56.27,356642.0,49.8803,50.3184,49.8714,50.3095,356642.0
2016-12-22 11:00:00,56.27,56.48,56.14,56.2,273492.0,50.3095,50.4972,50.1932,50.2469,273492.0
2016-12-22 11:30:00,56.2,56.32,55.92,55.95,243938.0,50.2469,50.3542,49.9965,50.0233,243938.0
2016-12-22 12:00:00,55.94,56.11,55.84,56.04,190473.0,50.0144,50.1664,49.925,50.1038,190473.0
2016-12-22 12:30:00,56.04,56.18,56.0,56.1,180679.0,50.1038,50.229,50.0681,50.1575,180679.0
2016-12-22 13:00:00,56.1,56.1,55.94,56.05,126486.0,50.1575,50.1575,50.0144,50.1128,126486.0
2016-12-22 13:30:00,56.05,56.27,56.04,56.11,129167.0,50.1128,50.3095,50.1038,50.1664,129167.0
2016-12-22 14:00:00,56.11,56.28,56.05,56.28,190110.0,50.1664,50.3184,50.1128,50.3184,190110.0
2016-12-22 14:30:00,56.26,56.33,56.23,56.32,145524.0,50.3005,50.3631,50.2737,50.3542,145524.0
2016-12-22 15:00:00,56.31,56.42,56.27,56.32,295570.0,50.3452,50.4436,50.3095,50.3542,295570.0
2016-12-22 15:30:00,56.32,56.46,56.28,56.45,455924.0,50.3542,50.4793,50.3184,50.4704,455924.0
2016-12-23 09:30:00,56.39,56.9,56.07,56.54,269431.0,50.4167,50.8727,50.1306,50.5508,269431.0
2016-12-23 10:00:00,56.56,56.64,56.38,56.43,124380.0,50.5687,50.6403,50.4078,50.4525,124380.0
2016-12-23 10:30:00,56.41,56.52,56.35,56.48,99331.0,50.4346,50.533,50.381,50.4972,99331.0
2016-12-23 11:00:00,56.47,56.51,56.42,56.47,75666.0,50.4883,50.524,50.4436,50.4883,75666.0
2016-12-23 11:30:00,56.47,56.57,56.43,56.57,101457.0,50.4883,50.5777,50.4525,50.5777,101457.0
2016-12-23 12:00:00,56.57,56.62,56.52,56.6,49180.0,50.5777,50.6224,50.533,50.6045,49180.0
2016-12-23 12:30:00,56.6,56.63,56.48,56.51,77638.0,50.6045,50.6313,50.4972,50.524,77638.0
2016-12-23 13:00:00,56.52,56.59,56.5,56.5,63177.0,50.533,50.5956,50.5151,50.5151,63177.0
2016-12-23 13:30:00,56.5,56.53,56.45,56.46,68437.0,50.5151,50.5419,50.4704,50.4793,68437.0
2016-12-23 14:00:00,56.46,56.5,56.39,56.4,58190.0,50.4793,50.5151,50.4167,50.4257,58190.0
2016-12-23 14:30:00,56.4,56.43,56.37,56.37,60857.0,50.4257,50.4525,50.3989,50.3989,60857.0
2016-12-23 15:00:00,56.37,56.44,56.37,56.39,93294.0,50.3989,50.4614,50.3989,50.4167,93294.0
2016-12-23 15:30:00,56.39,56.5,56.38,56.49,294456.0,50.4167,50.5151,50.4078,50.5061,294456.0
2016-12-27 09:30:00,56.5,57.07,56.42,56.93,190514.0,50.5151,51.0247,50.4436,50.8995,190514.0
2016-12-27 10:00:00,56.92,56.93,56.77,56.77,66723.0,50.8906,50.8995,50.7565,50.7565,66723.0
2016-12-27 10:30:00,56.79,56.97,56.78,56.89,106815.0,50.7744,50.9353,50.7654,50.8638,106815.0
2016-12-27 11:00:00,56.9,56.92,56.79,56.85,104257.0,50.8727,50.8906,50.7744,50.828,104257.0
2016-12-27 11:30:00,56.84,56.91,56.73,56.8,116112.0,50.8191,50.8817,50.7207,50.7833,116112.0
2016-12-27 12:00:00,56.81,56.9,56.76,56.88,81627.0,50.7922,50.8727,50.7475,50.8548,81627.0
2016-12-27 12:30:00,56.88,56.89,56.59,56.6,129345.0,50.8548,50.8638,50.5956,50.6045,129345.0
2016-12-27 13:00:00,56.61,56.68,56.59,56.65,55692.0,50.6134,50.676,50.5956,50.6492,55692.0
2016-12-27 13:30:00,56.65,56.66,56.53,56.54,71982.0,50.6492,50.6581,50.5419,50.5508,71982.0
2016-12-27 14:00:00,56.54,56.56,56.47,56.51,82422.0,50.5508,50.5687,50.4883,50.524,82422.0
2016-12-27 14:30:00,56.51,56.59,56.5,56.52,57668.0,50.524,50.5956,50.5151,50.533,57668.0
2016-12-27 15:00:00,56.53,56.62,56.52,56.62,80544.0,50.5419,50.6224,50.533,50.6224,80544.0
2016-12-27 15:30:00,56.63,56.69,56.59,56.62,274185.0,50.6313,50.685,50.5956,50.6224,274185.0
2016-12-28 09:30:00,56.82,57.04,56.64,56.65,291562.0,50.8012,50.9979,50.6403,50.6492,291562.0
2016-12-28 10:00:00,56.66,56.66,56.12,56.15,147995.0,50.6581,50.6581,50.1753,50.2022,147995.0
2016-12-28 10:30:00,56.15,56.32,56.15,56.26,94017.0,50.2022,50.3542,50.2022,50.3005,94017.0
2016-12-28 11:00:00,56.26,56.46,56.19,56.42,102118.0,50.3005,50.4793,50.2379,50.4436,102118.0
2016-12-28 11:30:00,56.42,56.5,56.26,56.29,78872.0,50.4436,50.5151,50.3005,50.3273,78872.0
2016-12-28 12:00:00,56.28,56.28,56.12,56.17,55257.0,50.3184,50.3184,50.1753,50.22,55257.0
2016-12-28 12:30:00,56.16,56.2,56.07,56.15,110338.0,50.2111,50.2469,50.1306,50.2022,110338.0
2016-12-28 13:00:00,56.15,56.21,56.12,56.18,61739.0,50.2022,50.2558,50.1753,50.229,61739.0
2016-12-28 13:30:00,56.18,56.23,56.09,56.1,98861.0,50.229,50.2737,50.1485,50.1575,98861.0
2016-12-28 14:00:00,56.1,56.13,56.04,56.11,82967.0,50.1575,50.1843,50.1038,50.1664,82967.0
2016-12-28 14:30:00,56.1,56.12,56.06,56.1,87107.0,50.1575,50.1753,50.1217,50.1575,87107.0
2016-12-28 15:00:00,56.1,56.18,56.09,56.15,94443.0,50.1575,50.229,50.1485,50.2022,94443.0
2016-12-28 15:30:00,56.14,56.17,56.07,56.15,369999.0,50.1932,50.22,50.1306,50.2022,369999.0
2016-12-29 09:30:00,56.06,56.48,56.05,56.33,201047.0,50.1217,50.4972,50.1128,50.3631,201047.0
2016-12-29 10:00:00,56.32,56.6,56.32,56.39,86329.0,50.3542,50.6045,50.3542,50.4167,86329.0
2016-12-29 10:30:00,56.41,56.44,56.13,56.2,100049.0,50.4346,50.4614,50.1843,50.2469,100049.0
2016-12-29 11:00:00,56.2,56.28,56.15,56.18,90718.0,50.2469,50.3184,50.2022,50.229,90718.0
2016-12-29 11:30:00,56.18,56.23,56.12,56.13,118885.0,50.229,50.2737,50.1753,50.1843,118885.0
2016-12-29 12:00:00,56.12,56.19,56.04,56.15,99021.0,50.1753,50.2379,50.1038,50.2022,99021.0
2016-12-29 12:30:00,56.15,56.18,56.11,56.14,41195.0,50.2022,50.229,50.1664,50.1932,41195.0
2016-12-29 13:00:00,56.14,56.15,56.08,56.11,47913.0,50.1932,50.2022,50.1396,50.1664,47913.0
2016-12-29 13:30:00,56.12,56.13,56.03,56.04,98641.0,50.1753,50.1843,50.0949,50.1038,98641.0
2016-12-29 14:00:00,56.05,56.11,56.04,56.09,97223.0,50.1128,50.1664,50.1038,50.1485,97223.0
2016-12-29 14:30:00,56.1,56.11,56.05,56.07,64951.0,50.1575,50.1664,50.1128,50.1306,64951.0
2016-12-29 15:00:00,56.08,56.13,56.07,56.1,96308.0,50.1396,50.1843,50.1306,50.1575,96308.0
2016-12-29 15:30:00,56.1,56.2,56.09,56.17,211284.0,50.1575,50.2469,50.1485,50.22,211284.0
2016-12-30 09:30:00,56.38,56.51,55.96,55.97,207074.0,50.4078,50.524,50.0323,50.0412,207074.0
2016-12-30 10:00:00,55.94,56.09,55.93,56.0,127554.0,50.0144,50.1485,50.0055,50.0681,127554.0
2016-12-30 10:30:00,55.97,56.06,55.95,56.02,106920.0,50.0412,50.1217,50.0233,50.0859,106920.0
2016-12-30 11:00:00,56.02,56.03,55.93,55.97,171006.0,50.0859,50.0949,50.0055,50.0412,171006.0
2016-12-30 11:30:00,55.97,56.12,55.97,56.03,128017.0,50.0412,50.1753,50.0412,50.0949,128017.0
2016-12-30 12:00:00,56.03,56.04,55.96,55.99,135035.0,50.0949,50.1038,50.0323,50.0591,135035.0
2016-12-30 12:30:00,55.99,56.01,55.79,55.85,142117.0,50.0591,50.077,49.8803,49.9339,142117.0
2016-12-30 13:00:00,55.84,55.95,55.83,55.9,89470.0,49.925,50.0233,49.9161,49.9786,89470.0
2016-12-30 13:30:00,55.9,55.96,55.87,55.93,198789.0,49.9786,50.0323,49.9518,50.0055,198789.0
2016-12-30 14:00:00,55.94,55.97,55.93,55.95,91705.0,50.0144,50.0412,50.0055,50.0233,91705.0
2016-12-30 14:30:00,55.94,55.97,55.94,55.95,117006.0,50.0144,50.0412,50.0144,50.0233,117006.0
2016-12-30 15:00:00,55.95,55.99,55.87,55.98,119016.0,50.0233,50.0591,49.9518,50.0502,119016.0
2016-12-30 15:30:00,55.98,56.07,55.95,56.05,517668.0,50.0502,50.1306,50.0233,50.1128,517668.0
2017-01-03 09:30:00,56.65,56.78,56.16,56.35,312469.0,50.6492,50.7654,50.2111,50.381,312469.0
2017-01-03 10:00:00,56.32,56.65,56.24,56.39,162645.0,50.3542,50.6492,50.2826,50.4167,162645.0
2017-01-03 10:30:00,56.38,56.45,56.18,56.22,152660.0,50.4078,50.4704,50.229,50.2647,152660.0
2017-01-03 11:00:00,56.22,56.3,56.09,56.15,322215.0,50.2647,50.3363,50.1485,50.2022,322215.0
2017-01-03 11:30:00,56.15,56.21,56.02,56.16,205957.0,50.2022,50.2558,50.0859,50.2111,205957.0
2017-01-03 12:00:00,56.17,56.19,56.01,56.11,95864.0,50.22,50.2379,50.077,50.1664,95864.0
2017-01-03 12:30:00,56.11,56.23,56.1,56.19,122057.0,50.1664,50.2737,50.1575,50.2379,122057.0
2017-01-03 13:00:00,56.19,56.29,56.07,56.27,103159.0,50.2379,50.3273,50.1306,50.3095,103159.0
2017-01-03 13:30:00,56.27,56.36,56.16,56.19,177753.0,50.3095,50.3899,50.2111,50.2379,177753.0
2017-01-03 14:00:00,56.19,56.24,56.16,56.2,123002.0,50.2379,50.2826,50.2111,50.2469,123002.0
2017-01-03 14:30:00,56.2,56.3,56.17,56.25,205329.0,50.2469,50.3363,50.22,50.2916,205329.0
2017-01-03 15:00:00,56.25,56.32,56.25,56.28,213763.0,50.2916,50.3542,50.2916,50.3184,213763.0
2017-01-03 15:30:00,56.27,56.53,56.25,56.52,432582.0,50.3095,50.5419,50.2916,50.533,432582.0
2017-01-04 09:30:00,56.48,56.96,56.2,56.88,215783.0,50.4972,50.9264,50.2469,50.8548,215783.0
2017-01-04 10:00:00,56.88,56.94,56.7,56.76,115016.0,50.8548,50.9085,50.6939,50.7475,115016.0
2017-01-04 10:30:00,56.76,56.99,56.72,56.9,164450.0,50.7475,50.9532,50.7118,50.8727,164450.0
2017-01-04 11:00:00,56.9,56.95,56.83,56.92,198482.0,50.8727,50.9174,50.8101,50.8906,198482.0
2017-01-04 11:30:00,56.94,57.09,56.94,57.0,180206.0,50.9085,51.0426,50.9085,50.9621,180206.0
2017-01-04 12:00:00,57.01,57.09,57.0,57.05,145841.0,50.9711,51.0426,50.9621,51.0068,145841.0
2017-01-04 12:30:00,57.04,57.09,57.03,57.05,112234.0,50.9979,51.0426,50.9889,51.0068,112234.0
2017-01-04 13:00:00,57.05,57.11,57.05,57.09,224287.0,51.0068,51.0605,51.0068,51.0426,224287.0
2017-01-04 13:30:00,57.1,57.35,57.09,57.22,168403.0,51.0515,51.275,51.0426,51.1588,168403.0
2017-01-04 14:00:00,57.23,57.27,57.18,57.23,231497.0,51.1678,51.2035,51.1231,51.1678,231497.0
2017-01-04 14:30:00,57.23,57.3,57.17,57.28,234099.0,51.1678,51.2303,51.1141,51.2125,234099.0
2017-01-04 15:00:00,57.28,57.33,57.24,57.32,326952.0,51.2125,51.2572,51.1767,51.2482,326952.0
2017-01-04 15:30:00,57.31,57.4,57.27,57.32,634916.0,51.2393,51.3198,51.2035,51.2482,634916.0
2017-01-05 10:30:00,57.41,57.42,57.31,57.38,84786.0,51.3287,51.3376,51.2393,51.3019,84786.0
2017-01-05 11:00:00,57.37,57.38,57.23,57.29,334641.0,51.2929,51.3019,51.1678,51.2214,334641.0
2017-01-05 11:30:00,57.29,57.3,57.16,57.29,311951.0,51.2214,51.2303,51.1052,51.2214,311951.0
2017-01-05 12:00:00,57.29,57.36,57.25,57.27,206640.0,51.2214,51.284,51.1856,51.2035,206640.0
2017-01-05 12:30:00,57.26,57.28,57.19,57.21,139303.0,51.1946,51.2125,51.132,51.1499,139303.0
2017-01-05 13:00:00,57.2,57.27,57.14,57.16,127519.0,51.1409,51.2035,51.0873,51.1052,127519.0
2017-01-05 13:30:00,57.16,57.19,57.09,57.1,104152.0,51.1052,51.132,51.0426,51.0515,104152.0
2017-01-05 14:00:00,57.11,57.13,56.98,57.01,251143.0,51.0605,51.0784,50.9442,50.9711,251143.0
2017-01-05 14:30:00,57.01,57.03,56.99,57.01,111503.0,50.9711,50.9889,50.9532,50.9711,111503.0
2017-01-05 15:00:00,57.0,57.04,56.98,57.03,136182.0,50.9621,50.9979,50.9442,50.9889,136182.0
2017-01-05 15:30:00,57.03,57.1,57.0,57.09,386855.0,50.9889,51.0515,50.9621,51.0426,386855.0
2017-01-06 09:30:00,57.14,57.14,56.38,56.84,784527.0,51.0873,51.0873,50.4078,50.8191,784527.0
2017-01-06 10:00:00,56.84,57.06,56.77,57.0,380161.0,50.8191,51.0158,50.7565,50.9621,380161.0
2017-01-06 10:30:00,57.01,57.27,56.96,57.26,778555.0,50.9711,51.2035,50.9264,51.1946,778555.0
2017-01-06 11:00:00,57.25,57.46,57.21,57.42,529078.0,51.1856,51.3734,51.1499,51.3376,529078.0
2017-01-06 11:30:00,57.42,57.57,57.41,57.52,169037.0,51.3376,51.4717,51.3287,51.427,169037.0
2017-01-06 12:00:00,57.52,57.66,57.47,57.65,112263.0,51.427,51.5522,51.3823,51.5433,112263.0
2017-01-06 12:30:00,57.64,57.75,57.55,57.69,281586.0,51.5343,51.6327,51.4539,51.579,281586.0
2017-01-06 13:00:00,57.68,57.74,57.54,57.55,340764.0,51.5701,51.6237,51.4449,51.4539,340764.0
2017-01-06 13:30:00,57.55,57.68,57.55,57.63,220990.0,51.4539,51.5701,51.4539,51.5254,220990.0
2017-01-06 14:00:00,57.63,57.89,57.62,57.82,358237.0,51.5254,51.7578,51.5164,51.6953,358237.0
2017-01-06 14:30:00,57.82,57.83,57.69,57.73,222132.0,51.6953,51.7042,51.579,51.6148,222132.0
2017-01-06 15:00:00,57.73,58.0,57.71,57.96,373381.0,51.6148,51.8562,51.5969,51.8204,373381.0
2017-01-06 15:30:00,57.96,58.0,57.87,57.88,492026.0,51.8204,51.8562,51.74,51.7489,492026.0
2017-01-09 09:30:00,57.6,57.75,57.05,57.23,497126.0,51.4986,51.6327,51.0068,51.1678,497126.0
2017-01-09 10:00:00,57.23,57.34,56.93,57.0,621090.0,51.1678,51.2661,50.8995,50.9621,621090.0
2017-01-09 10:30:00,57.0,57.02,56.82,56.92,379208.0,50.9621,50.98,50.8012,50.8906,379208.0
2017-01-09 11:00:00,56.91,56.92,56.65,56.66,427766.0,50.8817,50.8906,50.6492,50.6581,427766.0
2017-01-09 11:30:00,56.66,56.72,56.54,56.57,522589.0,50.6581,50.7118,50.5508,50.5777,522589.0
2017-01-09 12:00:00,56.58,56.71,56.55,56.6,296972.0,50.5866,50.7028,50.5598,50.6045,296972.0
2017-01-09 12:30:00,56.59,56.8,56.59,56.66,335817.0,50.5956,50.7833,50.5956,50.6581,335817.0
2017-01-09 13:00:00,56.66,56.68,56.58,56.66,256490.0,50.6581,50.676,50.5866,50.6581,256490.0
2017-01-09 13:30:00,56.65,56.66,56.56,56.6,148732.0,50.6492,50.6581,50.5687,50.6045,148732.0
2017-01-09 14:00:00,56.59,56.6,56.45,56.57,206228.0,50.5956,50.6045,50.4704,50.5777,206228.0
2017-01-09 14:30:00,56.57,56.6,56.45,56.6,193835.0,50.5777,50.6045,50.4704,50.6045,193835.0
2017-01-09 15:00:00,56.6,56.66,56.57,56.59,212852.0,50.6045,50.6581,50.5777,50.5956,212852.0
2017-01-09 15:30:00,56.6,56.62,56.57,56.57,638107.0,50.6045,50.6224,50.5777,50.5777,638107.0
2017-01-10 09:30:00,56.43,56.93,56.02,56.15,398050.0,50.4525,50.8995,50.0859,50.2022,398050.0
2017-01-10 10:00:00,56.16,56.21,55.93,56.12,315914.0,50.2111,50.2558,50.0055,50.1753,315914.0
2017-01-10 10:30:00,56.12,56.27,56.05,56.27,331179.0,50.1753,50.3095,50.1128,50.3095,331179.0
2017-01-10 11:00:00,56.27,56.64,56.27,56.46,362900.0,50.3095,50.6403,50.3095,50.4793,362900.0
2017-01-10 11:30:00,56.48,56.51,56.36,56.42,191840.0,50.4972,50.524,50.3899,50.4436,191840.0
2017-01-10 12:00:00,56.43,56.66,56.35,56.63,327924.0,50.4525,50.6581,50.381,50.6313,327924.0
2017-01-10 12:30:00,56.63,56.7,56.53,56.59,167526.0,50.6313,50.6939,50.5419,50.5956,167526.0
2017-01-10 13:00:00,56.58,56.6,56.46,56.5,137837.0,50.5866,50.6045,50.4793,50.5151,137837.0
2017-01-10 13:30:00,56.5,56.64,56.48,56.54,315004.0,50.5151,50.6403,50.4972,50.5508,315004.0
2017-01-10 14:00:00,56.55,56.62,56.49,56.57,230495.0,50.5598,50.6224,50.5061,50.5777,230495.0
2017-01-10 14:30:00,56.57,56.67,56.49,56.57,227281.0,50.5777,50.6671,50.5061,50.5777,227281.0
2017-01-10 15:00:00,56.57,56.62,56.52,56.62,272763.0,50.5777,50.6224,50.533,50.6224,272763.0
2017-01-10 15:30:00,56.62,56.72,56.56,56.66,586743.0,50.6224,50.7118,50.5687,50.6581,586743.0
2017-01-11 09:30:00,56.46,56.82,56.33,56.45,375670.0,50.4793,50.8012,50.3631,50.4704,375670.0
2017-01-11 10:00:00,56.45,56.65,56.27,56.6,299417.0,50.4704,50.6492,50.3095,50.6045,299417.0
2017-01-11 10:30:00,56.59,56.69,56.55,56.61,124384.0,50.5956,50.685,50.5598,50.6134,124384.0
2017-01-11 11:00:00,56.62,56.75,56.51,56.52,98547.0,50.6224,50.7386,50.524,50.533,98547.0
2017-01-11 11:30:00,56.51,56.97,56.43,56.93,106434.0,50.524,50.9353,50.4525,50.8995,106434.0
2017-01-11 12:00:00,56.94,57.0,56.82,56.97,171214.0,50.9085,50.9621,50.8012,50.9353,171214.0
2017-01-11 12:30:00,56.99,57.0,56.67,56.69,201363.0,50.9532,50.9621,50.6671,50.685,201363.0
2017-01-11 13:00:00,56.68,56.71,56.48,56.52,190509.0,50.676,50.7028,50.4972,50.533,190509.0
2017-01-11 13:30:00,56.51,56.64,56.51,56.59,185218.0,50.524,50.6403,50.524,50.5956,185218.0
2017-01-11 14:00:00,56.6,56.69,56.57,56.6,117537.0,50.6045,50.685,50.5777,50.6045,117537.0
2017-01-11 14:30:00,56.59,56.74,56.58,56.72,137651.0,50.5956,50.7297,50.5866,50.7118,137651.0
2017-01-11 15:00:00,56.73,56.86,56.67,56.86,186174.0,50.7207,50.837,50.6671,50.837,186174.0
2017-01-11 15:30:00,56.86,57.09,56.85,57.01,681366.0,50.837,51.0426,50.828,50.9711,681366.0
2017-01-12 09:30:00,57.17,57.17,56.37,56.44,259662.0,51.1141,51.1141,50.3989,50.4614,259662.0
2017-01-12 10:00:00,56.44,56.48,56.15,56.47,338773.0,50.4614,50.4972,50.2022,50.4883,338773.0
2017-01-12 10:30:00,56.49,56.56,56.35,56.42,114582.0,50.5061,50.5687,50.381,50.4436,114582.0
2017-01-12 11:00:00,56.41,56.75,56.37,56.74,151458.0,50.4346,50.7386,50.3989,50.7297,151458.0
2017-01-12 11:30:00,56.74,57.0,56.7,57.0,308229.0,50.7297,50.9621,50.6939,50.9621,308229.0
2017-01-12 12:00:00,56.99,57.0,56.93,56.97,135067.0,50.9532,50.9621,50.8995,50.9353,135067.0
2017-01-12 12:30:00,56.97,57.0,56.79,56.8,114108.0,50.9353,50.9621,50.7744,50.7833,114108.0
2017-01-12 13:00:00,56.8,56.86,56.74,56.77,73965.0,50.7833,50.837,50.7297,50.7565,73965.0
2017-01-12 13:30:00,56.78,56.91,56.77,56.83,90680.0,50.7654,50.8817,50.7565,50.8101,90680.0
2017-01-12 14:00:00,56.84,56.93,56.83,56.84,115128.0,50.8191,50.8995,50.8101,50.8191,115128.0
2017-01-12 14:30:00,56.84,57.02,56.84,57.0,127545.0,50.8191,50.98,50.8191,50.9621,127545.0
2017-01-12 15:00:00,57.01,57.09,56.95,57.02,152438.0,50.9711,51.0426,50.9174,50.98,152438.0
2017-01-12 15:30:00,57.03,57.06,56.92,56.99,541397.0,50.9889,51.0158,50.8906,50.9532,541397.0
2017-01-13 09:30:00,56.84,57.12,56.43,56.53,451036.0,50.8191,51.0694,50.4525,50.5419,451036.0
2017-01-13 10:00:00,56.53,56.59,56.27,56.51,309046.0,50.5419,50.5956,50.3095,50.524,309046.0
2017-01-13 10:30:00,56.51,56.7,56.49,56.69,155000.0,50.524,50.6939,50.5061,50.685,155000.0
2017-01-13 11:00:00,56.69,56.83,56.61,56.8,391544.0,50.685,50.8101,50.6134,50.7833,391544.0
2017-01-13 11:30:00,56.81,56.86,56.79,56.82,106706.0,50.7922,50.837,50.7744,50.8012,106706.0
2017-01-13 12:00:00,56.82,56.84,56.73,56.76,80271.0,50.8012,50.8191,50.7207,50.7475,80271.0
2017-01-13 12:30:00,56.75,56.82,56.68,56.68,129917.0,50.7386,50.8012,50.676,50.676,129917.0
2017-01-13 13:00:00,56.69,56.69,56.57,56.62,217155.0,50.685,50.685,50.5777,50.6224,217155.0
2017-01-13 13:30:00,56.62,56.62,56.55,56.61,139058.0,50.6224,50.6224,50.5598,50.6134,139058.0
2017-01-13 14:00:00,56.6,56.71,56.58,56.58,166617.0,50.6045,50.7028,50.5866,50.5866,166617.0
2017-01-13 14:30:00,56.59,56.62,56.55,56.6,156775.0,50.5956,50.6224,50.5598,50.6045,156775.0
2017-01-13 15:00:00,56.59,56.61,56.56,56.56,139921.0,50.5956,50.6134,50.5687,50.5687,139921.0
2017-01-13 15:30:00,56.56,56.6,56.48,56.52,436107.0,50.5687,50.6045,50.4972,50.533,436107.0
2017-01-17 09:30:00,56.5,56.65,56.39,56.5,341942.0,50.5151,50.6492,50.4167,50.5151,341942.0
2017-01-17 10:00:00,56.49,56.76,56.32,56.59,483923.0,50.5061,50.7475,50.3542,50.5956,483923.0
2017-01-17 10:30:00,56.59,56.86,56.53,56.81,207047.0,50.5956,50.837,50.5419,50.7922,207047.0
2017-01-17 11:00:00,56.8,56.88,56.71,56.82,152655.0,50.7833,50.8548,50.7028,50.8012,152655.0
2017-01-17 11:30:00,56.81,56.85,56.75,56.79,144232.0,50.7922,50.828,50.7386,50.7744,144232.0
2017-01-17 12:00:00,56.8,56.86,56.74,56.85,249954.0,50.7833,50.837,50.7297,50.828,249954.0
2017-01-17 12:30:00,56.85,56.86,56.75,56.8,147502.0,50.828,50.837,50.7386,50.7833,147502.0
2017-01-17 13:00:00,56.8,56.83,56.71,56.8,99495.0,50.7833,50.8101,50.7028,50.7833,99495.0
2017-01-17 13:30:00,56.8,56.83,56.64,56.69,91722.0,50.7833,50.8101,50.6403,50.685,91722.0
2017-01-17 14:00:00,56.67,56.74,56.61,56.63,101786.0,50.6671,50.7297,50.6134,50.6313,101786.0
2017-01-17 14:30:00,56.63,56.67,56.55,56.61,151316.0,50.6313,50.6671,50.5598,50.6134,151316.0
2017-01-17 15:00:00,56.62,56.65,56.57,56.59,152877.0,50.6224,50.6492,50.5777,50.5956,152877.0
2017-01-17 15:30:00,56.6,56.65,56.55,56.58,466551.0,50.6045,50.6492,50.5598,50.5866,466551.0
2017-01-18 09:30:00,56.63,56.84,56.6,56.78,366646.0,50.6313,50.8191,50.6045,50.7654,366646.0
2017-01-18 10:00:00,56.79,57.14,56.75,56.94,288667.0,50.7744,51.0873,50.7386,50.9085,288667.0
2017-01-18 10:30:00,56.94,57.18,56.91,57.15,328731.0,50.9085,51.1231,50.8817,51.0962,328731.0
2017-01-18 11:00:00,57.14,57.5,57.14,57.49,278852.0,51.0873,51.4092,51.0873,51.4002,278852.0
2017-01-18 11:30:00,57.48,57.64,57.31,57.4,283262.0,51.3913,51.5343,51.2393,51.3198,283262.0
2017-01-18 12:00:00,57.38,57.46,57.34,57.36,192037.0,51.3019,51.3734,51.2661,51.284,192037.0
2017-01-18 12:30:00,57.36,57.42,57.27,57.37,151837.0,51.284,51.3376,51.2035,51.2929,151837.0
2017-01-18 13:00:00,57.38,57.51,57.37,57.41,161021.0,51.3019,51.4181,51.2929,51.3287,161021.0
2017-01-18 13:30:00,57.41,57.42,57.34,57.36,110197.0,51.3287,51.3376,51.2661,51.284,110197.0
2017-01-18 14:00:00,57.36,57.39,57.25,57.35,110641.0,51.284,51.3108,51.1856,51.275,110641.0
2017-01-18 14:30:00,57.36,57.41,57.33,57.34,171705.0,51.284,51.3287,51.2572,51.2661,171705.0
2017-01-18 15:00:00,57.34,57.36,57.26,57.32,115895.0,51.2661,51.284,51.1946,51.2482,115895.0
2017-01-18 15:30:00,57.31,57.38,57.3,57.35,419512.0,51.2393,51.3019,51.2303,51.275,419512.0
2017-01-19 09:30:00,57.25,57.36,57.1,57.33,209819.0,51.1856,51.284,51.0515,51.2572,209819.0
2017-01-19 10:00:00,57.32,57.43,57.17,57.19,182321.0,51.2482,51.3466,51.1141,51.132,182321.0
2017-01-19 10:30:00,57.19,57.23,56.97,57.02,116448.0,51.132,51.1678,50.9353,50.98,116448.0
2017-01-19 11:00:00,57.02,57.03,56.85,56.94,173547.0,50.98,50.9889,50.828,50.9085,173547.0
2017-01-19 11:30:00,56.93,56.94,56.81,56.89,211062.0,50.8995,50.9085,50.7922,50.8638,211062.0
2017-01-19 12:00:00,56.88,56.95,56.87,56.89,133021.0,50.8548,50.9174,50.8459,50.8638,133021.0
2017-01-19 12:30:00,56.89,56.89,56.76,56.82,115469.0,50.8638,50.8638,50.7475,50.8012,115469.0
2017-01-19 13:00:00,56.81,56.82,56.66,56.66,165282.0,50.7922,50.8012,50.6581,50.6581,165282.0
2017-01-19 13:30:00,56.66,56.78,56.56,56.75,205593.0,50.6581,50.7654,50.5687,50.7386,205593.0
2017-01-19 14:00:00,56.75,56.76,56.51,56.62,172052.0,50.7386,50.7475,50.524,50.6224,172052.0
2017-01-19 14:30:00,56.62,56.71,56.57,56.57,185249.0,50.6224,50.7028,50.5777,50.5777,185249.0
2017-01-19 15:00:00,56.57,56.72,56.49,56.66,238394.0,50.5777,50.7118,50.5061,50.6581,238394.0
2017-01-19 15:30:00,56.66,56.7,56.61,56.64,527643.0,50.6581,50.6939,50.6134,50.6403,527643.0
2017-01-20 09:30:00,56.87,57.06,56.65,56.77,398202.0,50.8459,51.0158,50.6492,50.7565,398202.0
2017-01-20 10:00:00,56.77,57.07,56.77,56.97,239540.0,50.7565,51.0247,50.7565,50.9353,239540.0
2017-01-20 10:30:00,56.98,57.02,56.79,56.8,332208.0,50.9442,50.98,50.7744,50.7833,332208.0
2017-01-20 11:00:00,56.81,56.87,56.71,56.74,176521.0,50.7922,50.8459,50.7028,50.7297,176521.0
2017-01-20 11:30:00,56.72,56.79,56.68,56.77,116771.0,50.7118,50.7744,50.676,50.7565,116771.0
2017-01-20 12:00:00,56.77,56.8,56.47,56.53,236697.0,50.7565,50.7833,50.4883,50.5419,236697.0
2017-01-20 12:30:00,56.52,56.63,56.46,56.6,132582.0,50.533,50.6313,50.4793,50.6045,132582.0
2017-01-20 13:00:00,56.6,56.68,56.58,56.63,136550.0,50.6045,50.676,50.5866,50.6313,136550.0
2017-01-20 13:30:00,56.62,56.78,56.6,56.72,480565.0,50.6224,50.7654,50.6045,50.7118,480565.0
2017-01-20 14:00:00,56.71,57.03,56.71,57.01,343724.0,50.7028,50.9889,50.7028,50.9711,343724.0
2017-01-20 14:30:00,57.01,57.03,56.92,56.96,161388.0,50.9711,50.9889,50.8906,50.9264,161388.0
2017-01-20 15:00:00,56.96,57.12,56.87,56.88,414860.0,50.9264,51.0694,50.8459,50.8548,414860.0
2017-01-20 15:30:00,56.88,56.94,56.81,56.86,552280.0,50.8548,50.9085,50.7922,50.837,552280.0
2017-01-23 09:30:00,56.88,56.95,56.54,56.56,106276.0,50.8548,50.9174,50.5508,50.5687,106276.0
2017-01-23 10:00:00,56.56,56.58,56.14,56.18,246750.0,50.5687,50.5866,50.1932,50.229,246750.0
2017-01-23 10:30:00,56.17,56.2,55.91,56.18,163342.0,50.22,50.2469,49.9876,50.229,163342.0
2017-01-23 11:00:00,56.18,56.24,56.06,56.11,139594.0,50.229,50.2826,50.1217,50.1664,139594.0
2017-01-23 11:30:00,56.12,56.13,55.67,56.01,496226.0,50.1753,50.1843,49.773,50.077,496226.0
2017-01-23 12:00:00,56.03,56.13,55.96,56.1,221536.0,50.0949,50.1843,50.0323,50.1575,221536.0
2017-01-23 12:30:00,56.11,56.27,56.11,56.24,167782.0,50.1664,50.3095,50.1664,50.2826,167782.0
2017-01-23 13:00:00,56.25,56.28,56.15,56.19,284223.0,50.2916,50.3184,50.2022,50.2379,284223.0
2017-01-23 13:30:00,56.18,56.24,56.13,56.15,239680.0,50.229,50.2826,50.1843,50.2022,239680.0
2017-01-23 14:00:00,56.15,56.2,56.13,56.16,207308.0,50.2022,50.2469,50.1843,50.2111,207308.0
2017-01-23 14:30:00,56.17,56.18,56.06,56.15,350442.0,50.22,50.229,50.1217,50.2022,350442.0
2017-01-23 15:00:00,56.15,56.18,56.1,56.13,376721.0,50.2022,50.229,50.1575,50.1843,376721.0
2017-01-23 15:30:00,56.13,56.31,56.1,56.17,833522.0,50.1843,50.3452,50.1575,50.22,833522.0
2017-01-24 09:30:00,56.25,56.34,55.78,55.8,264200.0,50.2916,50.372,49.8714,49.8892,264200.0
2017-01-24 10:00:00,55.8,56.2,55.75,56.01,249799.0,49.8892,50.2469,49.8445,50.077,249799.0
2017-01-24 10:30:00,56.0,56.02,55.8,55.95,333423.0,50.0681,50.0859,49.8892,50.0233,333423.0
2017-01-24 11:00:00,55.95,56.12,55.94,55.97,163211.0,50.0233,50.1753,50.0144,50.0412,163211.0
2017-01-24 11:30:00,55.96,56.09,55.96,56.07,312727.0,50.0323,50.1485,50.0323,50.1306,312727.0
2017-01-24 12:00:00,56.07,56.08,55.99,56.07,152152.0,50.1306,50.1396,50.0591,50.1306,152152.0
2017-01-24 12:30:00,56.07,56.39,56.04,56.38,185827.0,50.1306,50.4167,50.1038,50.4078,185827.0
2017-01-24 13:00:00,56.37,56.53,56.3,56.49,209513.0,50.3989,50.5419,50.3363,50.5061,209513.0
2017-01-24 13:30:00,56.49,56.67,56.49,56.58,134775.0,50.5061,50.6671,50.5061,50.5866,134775.0
2017-01-24 14:00:00,56.59,56.68,56.49,56.59,132510.0,50.5956,50.676,50.5061,50.5956,132510.0
2017-01-24 14:30:00,56.58,56.73,56.57,56.67,157882.0,50.5866,50.7207,50.5777,50.6671,157882.0
2017-01-24 15:00:00,56.67,56.7,56.53,56.56,128637.0,50.6671,50.6939,50.5419,50.5687,128637.0
2017-01-24 15:30:00,56.56,56.66,56.55,56.59,474124.0,50.5687,50.6581,50.5598,50.5956,474124.0
2017-01-25 09:30:00,56.82,57.46,56.82,56.92,403308.0,50.8012,51.3734,50.8012,50.8906,403308.0
2017-01-25 10:00:00,56.92,56.94,56.58,56.77,321043.0,50.8906,50.9085,50.5866,50.7565,321043.0
2017-01-25 10:30:00,56.77,56.9,56.7,56.82,276432.0,50.7565,50.8727,50.6939,50.8012,276432.0
2017-01-25 11:00:00,56.82,57.09,56.8,57.04,295268.0,50.8012,51.0426,50.7833,50.9979,295268.0
2017-01-25 11:30:00,57.04,57.09,56.92,57.09,174723.0,50.9979,51.0426,50.8906,51.0426,174723.0
2017-01-25 12:00:00,57.08,57.26,57.06,57.24,161742.0,51.0336,51.1946,51.0158,51.1767,161742.0
2017-01-25 12:30:00,57.23,57.41,57.22,57.4,217754.0,51.1678,51.3287,51.1588,51.3198,217754.0
2017-01-25 13:00:00,57.4,57.43,57.29,57.32,271333.0,51.3198,51.3466,51.2214,51.2482,271333.0
2017-01-25 13:30:00,57.33,57.37,57.3,57.36,220787.0,51.2572,51.2929,51.2303,51.284,220787.0
2017-01-25 14:00:00,57.36,57.41,57.32,57.38,166130.0,51.284,51.3287,51.2482,51.3019,166130.0
2017-01-25 14:30:00,57.39,57.54,57.38,57.48,367408.0,51.3108,51.4449,51.3019,51.3913,367408.0
2017-01-25 15:00:00,57.48,57.51,57.39,57.44,223759.0,51.3913,51.4181,51.3108,51.3555,223759.0
2017-01-25 15:30:00,57.44,57.57,57.44,57.55,581895.0,51.3555,51.4717,51.3555,51.4539,581895.0
2017-01-26 09:30:00,57.47,57.68,57.07,57.08,183785.0,51.3823,51.5701,51.0247,51.0336,183785.0
2017-01-26 10:00:00,57.08,57.23,56.8,56.81,219679.0,51.0336,51.1678,50.7833,50.7922,219679.0
2017-01-26 10:30:00,56.81,56.98,56.79,56.9,143580.0,50.7922,50.9442,50.7744,50.8727,143580.0
2017-01-26 11:00:00,56.9,56.94,56.79,56.9,121609.0,50.8727,50.9085,50.7744,50.8727,121609.0
2017-01-26 11:30:00,56.91,56.91,56.47,56.5,326082.0,50.8817,50.8817,50.4883,50.5151,326082.0
2017-01-26 12:00:00,56.51,56.62,56.46,56.51,158695.0,50.524,50.6224,50.4793,50.524,158695.0
2017-01-26 12:30:00,56.51,56.69,56.51,56.65,122311.0,50.524,50.685,50.524,50.6492,122311.0
2017-01-26 13:00:00,56.66,56.68,56.5,56.56,116987.0,50.6581,50.676,50.5151,50.5687,116987.0
2017-01-26 13:30:00,56.55,56.7,56.51,56.7,86867.0,50.5598,50.6939,50.524,50.6939,86867.0
2017-01-26 14:00:00,56.71,56.71,56.61,56.66,117514.0,50.7028,50.7028,50.6134,50.6581,117514.0
2017-01-26 14:30:00,56.66,56.67,56.37,56.4,212007.0,50.6581,50.6671,50.3989,50.4257,212007.0
2017-01-26 15:00:00,56.41,56.42,56.34,56.39,196426.0,50.4346,50.4436,50.372,50.4167,196426.0
2017-01-26 15:30:00,56.39,56.41,56.25,56.27,567863.0,50.4167,50.4346,50.2916,50.3095,567863.0
2017-01-27 09:30:00,56.3,56.61,56.26,56.5,261665.0,50.3363,50.6134,50.3005,50.5151,261665.0
2017-01-27 10:00:00,56.5,56.63,56.44,56.5,213860.0,50.5151,50.6313,50.4614,50.5151,213860.0
2017-01-27 10:30:00,56.5,56.53,56.43,56.45,378806.0,50.5151,50.5419,50.4525,50.4704,378806.0
2017-01-27 11:00:00,56.45,56.49,56.44,56.47,147887.0,50.4704,50.5061,50.4614,50.4883,147887.0
2017-01-27 11:30:00,56.47,56.49,56.4,56.46,226076.0,50.4883,50.5061,50.4257,50.4793,226076.0
2017-01-27 12:00:00,56.45,56.47,56.3,56.31,96318.0,50.4704,50.4883,50.3363,50.3452,96318.0
2017-01-27 12:30:00,56.31,56.33,56.25,56.3,113997.0,50.3452,50.3631,50.2916,50.3363,113997.0
2017-01-27 13:00:00,56.3,56.33,56.24,56.25,73116.0,50.3363,50.3631,50.2826,50.2916,73116.0
2017-01-27 13:30:00,56.24,56.25,56.12,56.13,111628.0,50.2826,50.2916,50.1753,50.1843,111628.0
2017-01-27 14:00:00,56.14,56.17,56.09,56.1,98222.0,50.1932,50.22,50.1485,50.1575,98222.0
2017-01-27 14:30:00,56.09,56.19,56.09,56.14,104754.0,50.1485,50.2379,50.1485,50.1932,104754.0
2017-01-27 15:00:00,56.14,56.18,56.12,56.12,123413.0,50.1932,50.229,50.1753,50.1753,123413.0
2017-01-27 15:30:00,56.12,56.15,56.05,56.13,575001.0,50.1753,50.2022,50.1128,50.1843,575001.0
2017-01-30 09:30:00,55.23,55.25,53.98,54.28,1336871.0,49.3796,49.3975,48.262,48.5302,1336871.0
2017-01-30 10:00:00,54.29,54.35,53.92,54.04,817345.0,48.5392,48.5928,48.2084,48.3157,817345.0
2017-01-30 10:30:00,54.04,54.17,53.79,53.87,687038.0,48.3157,48.4319,48.0922,48.1637,687038.0
2017-01-30 11:00:00,53.87,54.41,53.86,54.25,726829.0,48.1637,48.6465,48.1547,48.5034,726829.0
2017-01-30 11:30:00,54.26,54.31,54.12,54.23,382886.0,48.5124,48.5571,48.3872,48.4855,382886.0
2017-01-30 12:00:00,54.24,54.28,54.14,54.14,274047.0,48.4945,48.5302,48.4051,48.4051,274047.0
2017-01-30 12:30:00,54.15,54.16,53.91,53.95,379788.0,48.414,48.423,48.1994,48.2352,379788.0
2017-01-30 13:00:00,53.95,54.06,53.92,54.01,267252.0,48.2352,48.3336,48.2084,48.2888,267252.0
2017-01-30 13:30:00,54.01,54.02,53.72,53.74,327449.0,48.2888,48.2978,48.0296,48.0474,327449.0
2017-01-30 14:00:00,53.74,53.91,53.64,53.64,525196.0,48.0474,48.1994,47.958,47.958,525196.0
2017-01-30 14:30:00,53.63,53.75,53.55,53.7,802152.0,47.9491,48.0564,47.8776,48.0117,802152.0
2017-01-30 15:00:00,53.71,53.81,53.57,53.58,439183.0,48.0206,48.11,47.8955,47.9044,439183.0
2017-01-30 15:30:00,53.58,53.71,53.53,53.65,1195917.0,47.9044,48.0206,47.8597,47.967,1195917.0
2017-01-31 09:30:00,52.03,52.65,51.52,52.34,2268251.0,46.5186,47.0729,46.0626,46.7957,2268251.0
2017-01-31 10:00:00,52.34,52.7,52.33,52.64,1227859.0,46.7957,47.1176,46.7868,47.064,1227859.0
2017-01-31 10:30:00,52.65,52.83,52.5,52.57,705852.0,47.0729,47.2338,46.9388,47.0014,705852.0
2017-01-31 11:00:00,52.57,52.6,52.5,52.54,370638.0,47.0014,47.0282,46.9388,46.9746,370638.0
2017-01-31 11:30:00,52.54,52.66,52.4,52.61,271194.0,46.9746,47.0818,46.8494,47.0371,271194.0
2017-01-31 12:00:00,52.61,52.98,52.61,52.94,337189.0,47.0371,47.368,47.0371,47.3322,337189.0
2017-01-31 12:30:00,52.95,53.03,52.91,53.02,390092.0,47.3411,47.4127,47.3054,47.4037,390092.0
2017-01-31 13:00:00,53.02,53.08,52.95,53.06,185666.0,47.4037,47.4574,47.3411,47.4395,185666.0
2017-01-31 13:30:00,53.05,53.07,52.82,52.84,260044.0,47.4305,47.4484,47.2249,47.2428,260044.0
2017-01-31 14:00:00,52.84,53.05,52.83,53.0,489715.0,47.2428,47.4305,47.2338,47.3858,489715.0
2017-01-31 14:30:00,52.99,53.14,52.98,53.06,379338.0,47.3769,47.511,47.368,47.4395,379338.0
2017-01-31 15:00:00,53.07,53.08,52.73,52.8,572063.0,47.4484,47.4574,47.1444,47.207,572063.0
2017-01-31 15:30:00,52.8,52.8,52.53,52.59,1676201.0,47.207,47.207,46.9656,47.0193,1676201.0
2017-02-01 09:30:00,52.68,52.91,52.02,52.07,687294.0,47.0997,47.3054,46.5096,46.5543,687294.0
2017-02-01 10:00:00,52.07,52.51,51.95,52.41,1414159.0,46.5543,46.9477,46.4471,46.8583,1414159.0
2017-02-01 10:30:00,52.41,52.44,52.15,52.2,603858.0,46.8583,46.8852,46.6259,46.6706,603858.0
2017-02-01 11:00:00,52.2,52.63,52.2,52.48,668303.0,46.6706,47.055,46.6706,46.9209,668303.0
2017-02-01 11:30:00,52.49,52.65,52.38,52.58,464634.0,46.9299,47.0729,46.8315,47.0103,464634.0
2017-02-01 12:00:00,52.57,52.61,52.49,52.61,257747.0,47.0014,47.0371,46.9299,47.0371,257747.0
2017-02-01 12:30:00,52.61,52.61,52.42,52.49,307889.0,47.0371,47.0371,46.8673,46.9299,307889.0
2017-02-01 13:00:00,52.49,52.51,52.39,52.45,264066.0,46.9299,46.9477,46.8404,46.8941,264066.0
2017-02-01 13:30:00,52.45,52.47,52.41,52.45,224798.0,46.8941,46.912,46.8583,46.8941,224798.0
2017-02-01 14:00:00,52.44,52.52,52.35,52.4,414073.0,46.8852,46.9567,46.8047,46.8494,414073.0
2017-02-01 14:30:00,52.4,52.46,52.33,52.45,233824.0,46.8494,46.903,46.7868,46.8941,233824.0
2017-02-01 15:00:00,52.45,52.55,52.42,52.54,303851.0,46.8941,46.9835,46.8673,46.9746,303851.0
2017-02-01 15:30:00,52.53,52.57,52.41,52.45,824538.0,46.9656,47.0014,46.8583,46.8941,824538.0
2017-02-02 09:30:00,52.54,52.82,52.04,52.25,524389.0,46.9746,47.2249,46.5275,46.7153,524389.0
2017-02-02 10:00:00,52.25,52.58,52.11,52.49,476148.0,46.7153,47.0103,46.5901,46.9299,476148.0
2017-02-02 10:30:00,52.48,52.66,52.34,52.53,517703.0,46.9209,47.0818,46.7957,46.9656,517703.0
2017-02-02 11:00:00,52.53,52.62,52.25,52.35,625166.0,46.9656,47.0461,46.7153,46.8047,625166.0
2017-02-02 11:30:00,52.35,52.49,52.17,52.23,226781.0,46.8047,46.9299,46.6438,46.6974,226781.0
2017-02-02 12:00:00,52.23,52.23,51.64,51.68,569357.0,46.6974,46.6974,46.1699,46.2057,569357.0
2017-02-02 12:30:00,51.67,52.02,51.67,51.96,526419.0,46.1967,46.5096,46.1967,46.456,526419.0
2017-02-02 13:00:00,51.95,52.01,51.7,51.74,500173.0,46.4471,46.5007,46.2235,46.2593,500173.0
2017-02-02 13:30:00,51.74,51.99,51.68,51.92,366480.0,46.2593,46.4828,46.2057,46.4202,366480.0
2017-02-02 14:00:00,51.92,52.02,51.79,51.79,489481.0,46.4202,46.5096,46.304,46.304,489481.0
2017-02-02 14:30:00,51.79,51.82,51.69,51.7,459401.0,46.304,46.3308,46.2146,46.2235,459401.0
2017-02-02 15:00:00,51.7,51.77,51.58,51.76,515995.0,46.2235,46.2861,46.1163,46.2772,515995.0
2017-02-02 15:30:00,51.77,51.77,51.63,51.67,1265886.0,46.2861,46.2861,46.161,46.1967,1265886.0
2017-02-03 09:30:00,52.07,52.22,51.66,52.0,618919.0,46.5543,46.6885,46.1878,46.4918,618919.0
2017-02-03 10:00:00,52.0,52.18,51.98,52.03,663703.0,46.4918,46.6527,46.4739,46.5186,663703.0
2017-02-03 10:30:00,52.02,52.1,51.78,51.92,340231.0,46.5096,46.5812,46.2951,46.4202,340231.0
2017-02-03 11:00:00,51.92,52.32,51.91,52.26,431129.0,46.4202,46.7779,46.4113,46.7242,431129.0
2017-02-03 11:30:00,52.26,52.26,52.08,52.16,237925.0,46.7242,46.7242,46.5633,46.6348,237925.0
2017-02-03 12:00:00,52.17,52.33,52.16,52.24,243471.0,46.6438,46.7868,46.6348,46.7063,243471.0
2017-02-03 12:30:00,52.24,52.25,52.17,52.18,222652.0,46.7063,46.7153,46.6438,46.6527,222652.0
2017-02-03 13:00:00,52.18,52.25,52.13,52.18,225269.0,46.6527,46.7153,46.608,46.6527,225269.0
2017-02-03 13:30:00,52.18,52.21,52.01,52.13,277778.0,46.6527,46.6795,46.5007,46.608,277778.0
2017-02-03 14:00:00,52.12,52.26,52.11,52.2,277806.0,46.5991,46.7242,46.5901,46.6706,277806.0
2017-02-03 14:30:00,52.2,52.32,52.17,52.29,516810.0,46.6706,46.7779,46.6438,46.751,516810.0
2017-02-03 15:00:00,52.29,52.54,52.27,52.5,436250.0,46.751,46.9746,46.7332,46.9388,436250.0
2017-02-03 15:30:00,52.5,52.53,52.43,52.49,948333.0,46.9388,46.9656,46.8762,46.9299,948333.0
2017-02-06 09:30:00,53.48,53.48,52.44,52.79,765740.0,47.815,47.815,46.8852,47.1981,765740.0
2017-02-06 10:00:00,52.79,52.9,52.66,52.71,502136.0,47.1981,47.2964,47.0818,47.1266,502136.0
2017-02-06 10:30:00,52.71,52.81,52.64,52.65,489550.0,47.1266,47.216,47.064,47.0729,489550.0
2017-02-06 11:00:00,52.65,53.11,52.64,53.06,364589.0,47.0729,47.4842,47.064,47.4395,364589.0
2017-02-06 11:30:00,53.06,53.06,52.73,52.99,277472.0,47.4395,47.4395,47.1444,47.3769,277472.0
2017-02-06 12:00:00,52.98,53.19,52.92,53.15,391379.0,47.368,47.5557,47.3143,47.5199,391379.0
2017-02-06 12:30:00,53.16,53.16,52.89,52.93,406882.0,47.5289,47.5289,47.2875,47.3232,406882.0
2017-02-06 13:00:00,52.93,52.99,52.8,52.8,403983.0,47.3232,47.3769,47.207,47.207,403983.0
2017-02-06 13:30:00,52.81,52.95,52.64,52.83,334494.0,47.216,47.3411,47.064,47.2338,334494.0
2017-02-06 14:00:00,52.82,53.01,52.77,52.99,560480.0,47.2249,47.3948,47.1802,47.3769,560480.0
2017-02-06 14:30:00,52.99,53.0,52.73,52.79,217721.0,47.3769,47.3858,47.1444,47.1981,217721.0
2017-02-06 15:00:00,52.8,52.84,52.76,52.81,255584.0,47.207,47.2428,47.1713,47.216,255584.0
2017-02-06 15:30:00,52.8,52.82,52.69,52.76,954121.0,47.207,47.2249,47.1087,47.1713,954121.0
2017-02-07 09:30:00,52.71,53.39,52.63,53.39,635790.0,47.1266,47.7345,47.055,47.7345,635790.0
2017-02-07 10:00:00,53.38,53.85,53.29,53.84,1244310.0,47.7256,48.1458,47.6451,48.1369,1244310.0
2017-02-07 10:30:00,53.83,53.98,53.52,53.95,806387.0,48.1279,48.262,47.8508,48.2352,806387.0
2017-02-07 11:00:00,53.95,54.17,53.63,54.03,875818.0,48.2352,48.4319,47.9491,48.3067,875818.0
2017-02-07 11:30:00,54.04,54.06,53.5,53.5,231029.0,48.3157,48.3336,47.8329,47.8329,231029.0
2017-02-07 12:00:00,53.51,53.66,53.5,53.58,277433.0,47.8418,47.9759,47.8329,47.9044,277433.0
2017-02-07 12:30:00,53.57,53.67,53.5,53.57,207027.0,47.8955,47.9849,47.8329,47.8955,207027.0
2017-02-07 13:00:00,53.57,53.66,53.4,53.44,185893.0,47.8955,47.9759,47.7435,47.7792,185893.0
2017-02-07 13:30:00,53.45,53.66,53.34,53.66,206377.0,47.7882,47.9759,47.6898,47.9759,206377.0
2017-02-07 14:00:00,53.66,53.69,53.5,53.68,337229.0,47.9759,48.0027,47.8329,47.9938,337229.0
2017-02-07 14:30:00,53.68,53.73,53.6,53.61,234698.0,47.9938,48.0385,47.9223,47.9312,234698.0
2017-02-07 15:00:00,53.61,53.68,53.55,53.66,317608.0,47.9312,47.9938,47.8776,47.9759,317608.0
2017-02-07 15:30:00,53.65,53.83,53.64,53.8,1113330.0,47.967,48.1279,47.958,48.1011,1113330.0
2017-02-08 09:30:00,57.0,57.49,54.76,55.36,4398695.0,50.9621,51.4002,48.9594,49.4958,4398695.0
2017-02-08 10:00:00,55.35,55.87,55.0,55.6,1597901.0,49.4869,49.9518,49.174,49.7104,1597901.0
2017-02-08 10:30:00,55.57,55.94,55.12,55.91,1363185.0,49.6836,50.0144,49.2813,49.9876,1363185.0
2017-02-08 11:00:00,55.9,56.01,55.8,55.99,855726.0,49.9786,50.077,49.8892,50.0591,855726.0
2017-02-08 11:30:00,56.0,56.26,55.9,55.96,773475.0,50.0681,50.3005,49.9786,50.0323,773475.0
2017-02-08 12:00:00,55.96,56.0,55.76,55.89,537402.0,50.0323,50.0681,49.8535,49.9697,537402.0
2017-02-08 12:30:00,55.9,56.23,55.9,56.2,1066146.0,49.9786,50.2737,49.9786,50.2469,1066146.0
2017-02-08 13:00:00,56.21,56.24,56.0,56.14,296207.0,50.2558,50.2826,50.0681,50.1932,296207.0
2017-02-08 13:30:00,56.13,56.23,56.06,56.15,705152.0,50.1843,50.2737,50.1217,50.2022,705152.0
2017-02-08 14:00:00,56.16,56.45,56.14,56.22,1024023.0,50.2111,50.4704,50.1932,50.2647,1024023.0
2017-02-08 14:30:00,56.22,56.51,56.16,56.38,1443491.0,50.2647,50.524,50.2111,50.4078,1443491.0
2017-02-08 15:00:00,56.38,56.51,56.3,56.43,565667.0,50.4078,50.524,50.3363,50.4525,565667.0
2017-02-08 15:30:00,56.44,56.52,56.31,56.46,2693692.0,50.4614,50.533,50.3452,50.4793,2693692.0
2017-02-09 09:30:00,57.0,57.1,56.29,57.1,2508678.0,50.9621,51.0515,50.3273,51.0515,2508678.0
2017-02-09 10:00:00,57.09,57.47,56.91,57.27,1832554.0,51.0426,51.3823,50.8817,51.2035,1832554.0
2017-02-09 10:30:00,57.26,57.59,57.23,57.46,1177576.0,51.1946,51.4896,51.1678,51.3734,1177576.0
2017-02-09 11:00:00,57.46,58.13,57.39,57.92,1133745.0,51.3734,51.9724,51.3108,51.7847,1133745.0
2017-02-09 11:30:00,57.92,58.15,57.89,58.05,645569.0,51.7847,51.9903,51.7578,51.9009,645569.0
2017-02-09 12:00:00,58.05,58.15,57.9,57.99,682318.0,51.9009,51.9903,51.7668,51.8473,682318.0
2017-02-09 12:30:00,57.99,58.07,57.8,58.0,372765.0,51.8473,51.9188,51.6774,51.8562,372765.0
2017-02-09 13:00:00,58.01,58.41,58.01,58.3,761887.0,51.8651,52.2228,51.8651,52.1244,761887.0
2017-02-09 13:30:00,58.31,58.37,58.18,58.28,324990.0,52.1334,52.187,52.0171,52.1065,324990.0
2017-02-09 14:00:00,58.28,58.37,58.03,58.04,473503.0,52.1065,52.187,51.883,51.892,473503.0
2017-02-09 14:30:00,58.04,58.19,58.02,58.09,293906.0,51.892,52.0261,51.8741,51.9367,293906.0
2017-02-09 15:00:00,58.09,58.15,57.98,57.98,406434.0,51.9367,51.9903,51.8383,51.8383,406434.0
2017-02-09 15:30:00,57.98,58.06,57.83,58.0,1140613.0,51.8383,51.9098,51.7042,51.8562,1140613.0
2017-02-10 09:30:00,58.0,58.34,57.67,57.68,717011.0,51.8562,52.1602,51.5612,51.5701,717011.0
2017-02-10 10:00:00,57.71,58.01,57.61,57.94,351024.0,51.5969,51.8651,51.5075,51.8026,351024.0
2017-02-10 10:30:00,57.95,58.03,57.74,57.81,452448.0,51.8115,51.883,51.6237,51.6863,452448.0
2017-02-10 11:00:00,57.81,57.9,57.6,57.6,299965.0,51.6863,51.7668,51.4986,51.4986,299965.0
2017-02-10 11:30:00,57.6,57.79,57.57,57.69,321300.0,51.4986,51.6684,51.4717,51.579,321300.0
2017-02-10 12:00:00,57.69,57.8,57.6,57.66,354635.0,51.579,51.6774,51.4986,51.5522,354635.0
2017-02-10 12:30:00,57.67,57.76,57.64,57.65,330411.0,51.5612,51.6416,51.5343,51.5433,330411.0
2017-02-10 13:00:00,57.65,57.76,57.62,57.74,258693.0,51.5433,51.6416,51.5164,51.6237,258693.0
2017-02-10 13:30:00,57.75,57.77,57.59,57.62,221814.0,51.6327,51.6506,51.4896,51.5164,221814.0
2017-02-10 14:00:00,57.62,57.82,57.6,57.77,343441.0,51.5164,51.6953,51.4986,51.6506,343441.0
2017-02-10 14:30:00,57.76,57.76,57.59,57.59,295470.0,51.6416,51.6416,51.4896,51.4896,295470.0
2017-02-10 15:00:00,57.6,57.63,57.47,57.52,353157.0,51.4986,51.5254,51.3823,51.427,353157.0
2017-02-10 15:30:00,57.51,57.6,57.37,57.4,972717.0,51.4181,51.4986,51.2929,51.3198,972717.0
2017-02-13 09:30:00,57.78,58.0,57.53,57.81,536068.0,51.6595,51.8562,51.436,51.6863,536068.0
2017-02-13 10:00:00,57.81,57.88,57.7,57.75,382653.0,51.6863,51.7489,51.588,51.6327,382653.0
2017-02-13 10:30:00,57.75,57.75,57.57,57.7,240155.0,51.6327,51.6327,51.4717,51.588,240155.0
2017-02-13 11:00:00,57.69,57.74,57.6,57.74,282590.0,51.579,51.6237,51.4986,51.6237,282590.0
2017-02-13 11:30:00,57.74,57.79,57.69,57.75,333896.0,51.6237,51.6684,51.579,51.6327,333896.0
2017-02-13 12:00:00,57.75,57.9,57.74,57.77,231622.0,51.6327,51.7668,51.6237,51.6506,231622.0
2017-02-13 12:30:00,57.77,57.91,57.76,57.81,287748.0,51.6506,51.7757,51.6416,51.6863,287748.0
2017-02-13 13:00:00,57.81,57.85,57.76,57.82,184586.0,51.6863,51.7221,51.6416,51.6953,184586.0
2017-02-13 13:30:00,57.82,58.0,57.8,57.99,240393.0,51.6953,51.8562,51.6774,51.8473,240393.0
2017-02-13 14:00:00,58.0,58.0,57.82,57.84,291140.0,51.8562,51.8562,51.6953,51.7131,291140.0
2017-02-13 14:30:00,57.84,57.85,57.7,57.72,148734.0,51.7131,51.7221,51.588,51.6059,148734.0
2017-02-13 15:00:00,57.72,57.75,57.67,57.73,282713.0,51.6059,51.6327,51.5612,51.6148,282713.0
2017-02-13 15:30:00,57.73,57.73,57.57,57.64,966142.0,51.6148,51.6148,51.4717,51.5343,966142.0
2017-02-14 09:30:00,57.29,57.69,57.29,57.61,453916.0,51.2214,51.579,51.2214,51.5075,453916.0
2017-02-14 10:00:00,57.59,57.62,57.43,57.54,178607.0,51.4896,51.5164,51.3466,51.4449,178607.0
2017-02-14 10:30:00,57.53,57.54,57.32,57.51,411544.0,51.436,51.4449,51.2482,51.4181,411544.0
2017-02-14 11:00:00,57.51,57.6,57.47,57.49,294331.0,51.4181,51.4986,51.3823,51.4002,294331.0
2017-02-14 11:30:00,57.48,57.61,57.39,57.54,481227.0,51.3913,51.5075,51.3108,51.4449,481227.0
2017-02-14 12:00:00,57.54,57.6,57.5,57.54,264333.0,51.4449,51.4986,51.4092,51.4449,264333.0
2017-02-14 12:30:00,57.53,57.55,57.47,57.5,196976.0,51.436,51.4539,51.3823,51.4092,196976.0
2017-02-14 13:00:00,57.5,57.62,57.49,57.57,279546.0,51.4092,51.5164,51.4002,51.4717,279546.0
2017-02-14 13:30:00,57.57,57.63,57.55,57.6,292366.0,51.4717,51.5254,51.4539,51.4986,292366.0
2017-02-14 14:00:00,57.59,57.6,57.38,57.44,389571.0,51.4896,51.4986,51.3019,51.3555,389571.0
2017-02-14 14:30:00,57.44,57.48,57.36,57.4,284927.0,51.3555,51.3913,51.284,51.3198,284927.0
2017-02-14 15:00:00,57.41,57.41,57.23,57.25,448327.0,51.3287,51.3287,51.1678,51.1856,448327.0
2017-02-14 15:30:00,57.24,57.36,57.18,57.36,993481.0,51.1767,51.284,51.1231,51.284,993481.0
2017-02-15 09:30:00,57.07,57.82,57.07,57.66,319554.0,51.0247,51.6953,51.0247,51.5522,319554.0
2017-02-15 10:00:00,57.66,57.7,57.54,57.66,268038.0,51.5522,51.588,51.4449,51.5522,268038.0
2017-02-15 10:30:00,57.66,57.69,57.54,57.57,259605.0,51.5522,51.579,51.4449,51.4717,259605.0
2017-02-15 11:00:00,57.57,57.6,57.44,57.5,187587.0,51.4717,51.4986,51.3555,51.4092,187587.0
2017-02-15 11:30:00,57.5,57.65,57.33,57.64,169550.0,51.4092,51.5433,51.2572,51.5343,169550.0
2017-02-15 12:00:00,57.65,57.97,57.63,57.95,239461.0,51.5433,51.8294,51.5254,51.8115,239461.0
2017-02-15 12:30:00,57.95,58.08,57.89,57.94,282398.0,51.8115,51.9277,51.7578,51.8026,282398.0
2017-02-15 13:00:00,57.94,58.13,57.88,58.1,271758.0,51.8026,51.9724,51.7489,51.9456,271758.0
2017-02-15 13:30:00,58.1,58.27,58.08,58.25,162672.0,51.9456,52.0976,51.9277,52.0797,162672.0
2017-02-15 14:00:00,58.26,58.27,58.18,58.24,194505.0,52.0887,52.0976,52.0171,52.0708,194505.0
2017-02-15 14:30:00,58.25,58.29,58.18,58.2,231784.0,52.0797,52.1155,52.0171,52.035,231784.0
2017-02-15 15:00:00,58.21,58.4,58.2,58.3,438155.0,52.044,52.2138,52.035,52.1244,438155.0
2017-02-15 15:30:00,58.31,58.32,58.09,58.13,720992.0,52.1334,52.1423,51.9367,51.9724,720992.0
2017-02-16 09:30:00,58.25,58.48,57.95,58.28,475640.0,52.0797,52.2854,51.8115,52.1065,475640.0
2017-02-16 10:00:00,58.24,58.36,58.2,58.28,380304.0,52.0708,52.1781,52.035,52.1065,380304.0
2017-02-16 10:30:00,58.29,58.47,58.22,58.3,268763.0,52.1155,52.2764,52.0529,52.1244,268763.0
2017-02-16 11:00:00,58.32,58.38,58.15,58.37,275675.0,52.1423,52.1959,51.9903,52.187,275675.0
2017-02-16 11:30:00,58.38,58.41,58.13,58.25,201416.0,52.1959,52.2228,51.9724,52.0797,201416.0
2017-02-16 12:00:00,58.25,58.25,57.98,58.22,121847.0,52.0797,52.0797,51.8383,52.0529,121847.0
2017-02-16 12:30:00,58.22,58.32,58.18,58.18,237240.0,52.0529,52.1423,52.0171,52.0171,237240.0
2017-02-16 13:00:00,58.19,58.19,57.96,58.05,166775.0,52.0261,52.0261,51.8204,51.9009,166775.0
2017-02-16 13:30:00,58.04,58.05,57.84,57.9,143869.0,51.892,51.9009,51.7131,51.7668,143869.0
2017-02-16 14:00:00,57.89,57.97,57.75,57.82,384087.0,51.7578,51.8294,51.6327,51.6953,384087.0
2017-02-16 14:30:00,57.83,58.05,57.82,58.05,164114.0,51.7042,51.9009,51.6953,51.9009,164114.0
2017-02-16 15:00:00,58.04,58.16,58.02,58.11,163097.0,51.892,51.9992,51.8741,51.9545,163097.0
2017-02-16 15:30:00,58.12,58.18,58.08,58.1,423296.0,51.9635,52.0171,51.9277,51.9456,423296.0
2017-02-17 09:30:00,58.01,58.44,57.8,58.09,631532.0,51.8651,52.2496,51.6774,51.9367,631532.0
2017-02-17 10:00:00,58.1,58.38,58.07,58.32,302301.0,51.9456,52.1959,51.9188,52.1423,302301.0
2017-02-17 10:30:00,58.31,58.35,57.92,58.03,221056.0,52.1334,52.1691,51.7847,51.883,221056.0
2017-02-17 11:00:00,58.03,58.03,57.83,57.9,90463.0,51.883,51.883,51.7042,51.7668,90463.0
2017-02-17 11:30:00,57.91,57.96,57.83,57.84,135618.0,51.7757,51.8204,51.7042,51.7131,135618.0
2017-02-17 12:00:00,57.84,57.86,57.64,57.8,217172.0,51.7131,51.731,51.5343,51.6774,217172.0
2017-02-17 12:30:00,57.81,57.85,57.78,57.84,92462.0,51.6863,51.7221,51.6595,51.7131,92462.0
2017-02-17 13:00:00,57.84,57.89,57.75,57.75,123002.0,51.7131,51.7578,51.6327,51.6327,123002.0
2017-02-17 13:30:00,57.75,57.83,57.62,57.7,241099.0,51.6327,51.7042,51.5164,51.588,241099.0
2017-02-17 14:00:00,57.7,57.81,57.7,57.8,126184.0,51.588,51.6863,51.588,51.6774,126184.0
2017-02-17 14:30:00,57.79,57.91,57.79,57.88,168963.0,51.6684,51.7757,51.6684,51.7489,168963.0
2017-02-17 15:00:00,57.88,57.93,57.83,57.85,164704.0,51.7489,51.7936,51.7042,51.7221,164704.0
2017-02-17 15:30:00,57.85,58.0,57.85,57.96,506264.0,51.7221,51.8562,51.7221,51.8204,506264.0
2017-02-21 09:30:00,57.92,58.23,57.66,58.22,304028.0,51.7847,52.0618,51.5522,52.0529,304028.0
2017-02-21 10:00:00,58.23,58.36,58.2,58.36,199385.0,52.0618,52.1781,52.035,52.1781,199385.0
2017-02-21 10:30:00,58.36,58.57,58.34,58.52,267845.0,52.1781,52.3658,52.1602,52.3211,267845.0
2017-02-21 11:00:00,58.51,58.52,58.17,58.22,168434.0,52.3122,52.3211,52.0082,52.0529,168434.0
2017-02-21 11:30:00,58.22,58.36,58.13,58.33,207655.0,52.0529,52.1781,51.9724,52.1512,207655.0
2017-02-21 12:00:00,58.34,58.41,58.24,58.32,146812.0,52.1602,52.2228,52.0708,52.1423,146812.0
2017-02-21 12:30:00,58.33,58.45,58.29,58.43,126173.0,52.1512,52.2585,52.1155,52.2406,126173.0
2017-02-21 13:00:00,58.43,58.54,58.4,58.53,129392.0,52.2406,52.339,52.2138,52.3301,129392.0
2017-02-21 13:30:00,58.53,58.54,58.44,58.52,110191.0,52.3301,52.339,52.2496,52.3211,110191.0
2017-02-21 14:00:00,58.51,58.55,58.49,58.55,120012.0,52.3122,52.3479,52.2943,52.3479,120012.0
2017-02-21 14:30:00,58.54,58.69,58.51,58.64,137057.0,52.339,52.4731,52.3122,52.4284,137057.0
2017-02-21 15:00:00,58.64,58.67,58.57,58.62,154757.0,52.4284,52.4552,52.3658,52.4105,154757.0
2017-02-21 15:30:00,58.61,58.64,58.57,58.6,573266.0,52.4016,52.4284,52.3658,52.3926,573266.0
2017-02-22 09:30:00,58.23,58.5,57.91,58.37,511396.0,52.0618,52.3032,51.7757,52.187,511396.0
2017-02-22 10:00:00,58.31,58.59,58.3,58.55,133068.0,52.1334,52.3837,52.1244,52.3479,133068.0
2017-02-22 10:30:00,58.53,58.8,58.5,58.65,263866.0,52.3301,52.5715,52.3032,52.4373,263866.0
2017-02-22 11:00:00,58.65,58.76,58.6,58.68,159277.0,52.4373,52.5357,52.3926,52.4642,159277.0
2017-02-22 11:30:00,58.68,58.73,58.53,58.57,104579.0,52.4642,52.5089,52.3301,52.3658,104579.0
2017-02-22 12:00:00,58.56,58.62,58.5,58.5,70780.0,52.3569,52.4105,52.3032,52.3032,70780.0
2017-02-22 12:30:00,58.51,58.56,58.5,58.52,77987.0,52.3122,52.3569,52.3032,52.3211,77987.0
2017-02-22 13:00:00,58.52,58.58,58.5,58.56,88806.0,52.3211,52.3748,52.3032,52.3569,88806.0
2017-02-22 13:30:00,58.56,58.67,58.54,58.66,103531.0,52.3569,52.4552,52.339,52.4463,103531.0
2017-02-22 14:00:00,58.66,58.75,58.61,58.72,203997.0,52.4463,52.5267,52.4016,52.4999,203997.0
2017-02-22 14:30:00,58.73,58.76,58.65,58.67,226825.0,52.5089,52.5357,52.4373,52.4552,226825.0
2017-02-22 15:00:00,58.67,58.75,58.65,58.7,166264.0,52.4552,52.5267,52.4373,52.482,166264.0
2017-02-22 15:30:00,58.7,58.77,58.69,58.75,629578.0,52.482,52.5446,52.4731,52.5267,629578.0
2017-02-23 09:30:00,58.8,58.94,58.62,58.92,275132.0,52.5715,52.6966,52.4105,52.6787,275132.0
2017-02-23 10:00:00,58.93,59.03,58.85,58.96,357385.0,52.6877,52.7771,52.6162,52.7145,357385.0
2017-02-23 10:30:00,58.98,59.02,58.9,58.99,260059.0,52.7324,52.7681,52.6609,52.7413,260059.0
2017-02-23 11:00:00,59.0,59.31,58.97,59.25,316351.0,52.7503,53.0274,52.7234,52.9738,316351.0
2017-02-23 11:30:00,59.25,59.29,59.01,59.02,166889.0,52.9738,53.0095,52.7592,52.7681,166889.0
2017-02-23 12:00:00,59.02,59.09,59.0,59.05,135284.0,52.7681,52.8307,52.7503,52.795,135284.0
2017-02-23 12:30:00,59.05,59.07,59.02,59.05,69514.0,52.795,52.8129,52.7681,52.795,69514.0
2017-02-23 13:00:00,59.05,59.07,59.02,59.04,84810.0,52.795,52.8129,52.7681,52.786,84810.0
2017-02-23 13:30:00,59.03,59.08,59.0,59.06,115979.0,52.7771,52.8218,52.7503,52.8039,115979.0
2017-02-23 14:00:00,59.06,59.12,59.03,59.1,215980.0,52.8039,52.8576,52.7771,52.8397,215980.0
2017-02-23 14:30:00,59.1,59.2,59.07,59.2,211685.0,52.8397,52.9291,52.8129,52.9291,211685.0
2017-02-23 15:00:00,59.2,59.3,59.14,59.21,324650.0,52.9291,53.0185,52.8754,52.938,324650.0
2017-02-23 15:30:00,59.21,59.27,59.1,59.17,431697.0,52.938,52.9917,52.8397,52.9023,431697.0
2017-02-24 09:30:00,58.96,59.17,58.75,59.06,357683.0,52.7145,52.9023,52.5267,52.8039,357683.0
2017-02-24 10:00:00,59.05,59.17,58.95,59.05,259729.0,52.795,52.9023,52.7056,52.795,259729.0
2017-02-24 10:30:00,59.04,59.13,58.96,59.05,230718.0,52.786,52.8665,52.7145,52.795,230718.0
2017-02-24 11:00:00,59.04,59.14,58.99,59.03,160249.0,52.786,52.8754,52.7413,52.7771,160249.0
2017-02-24 11:30:00,59.03,59.05,58.97,59.0,138197.0,52.7771,52.795,52.7234,52.7503,138197.0
2017-02-24 12:00:00,59.0,59.21,58.99,59.18,169717.0,52.7503,52.938,52.7413,52.9112,169717.0
2017-02-24 12:30:00,59.18,59.23,59.16,59.2,94874.0,52.9112,52.9559,52.8933,52.9291,94874.0
2017-02-24 13:00:00,59.2,59.21,59.12,59.17,99306.0,52.9291,52.938,52.8576,52.9023,99306.0
2017-02-24 13:30:00,59.17,59.28,59.16,59.26,134412.0,52.9023,53.0006,52.8933,52.9827,134412.0
2017-02-24 14:00:00,59.25,59.26,59.15,59.2,119172.0,52.9738,52.9827,52.8844,52.9291,119172.0
2017-02-24 14:30:00,59.2,59.29,59.19,59.26,176829.0,52.9291,53.0095,52.9201,52.9827,176829.0
2017-02-24 15:00:00,59.26,59.36,59.25,59.33,191164.0,52.9827,53.0721,52.9738,53.0453,191164.0
2017-02-24 15:30:00,59.34,59.49,59.31,59.49,467838.0,53.0543,53.1884,53.0274,53.1884,467838.0
2017-02-27 09:30:00,59.49,59.54,59.11,59.42,353823.0,53.1884,53.2331,52.8486,53.1258,353823.0
2017-02-27 10:00:00,59.43,59.67,59.37,59.63,439488.0,53.1347,53.3493,53.0811,53.3135,439488.0
2017-02-27 10:30:00,59.63,59.63,59.42,59.48,259525.0,53.3135,53.3135,53.1258,53.1794,259525.0
2017-02-27 11:00:00,59.48,59.58,59.45,59.52,280291.0,53.1794,53.2688,53.1526,53.2152,280291.0
2017-02-27 11:30:00,59.52,59.54,59.46,59.48,191672.0,53.2152,53.2331,53.1615,53.1794,191672.0
2017-02-27 12:00:00,59.48,59.53,59.47,59.5,256822.0,53.1794,53.2241,53.1705,53.1973,256822.0
2017-02-27 12:30:00,59.5,59.54,59.47,59.49,158370.0,53.1973,53.2331,53.1705,53.1884,158370.0
2017-02-27 13:00:00,59.49,59.52,59.47,59.52,176363.0,53.1884,53.2152,53.1705,53.2152,176363.0
2017-02-27 13:30:00,59.51,59.55,59.48,59.52,130912.0,53.2062,53.242,53.1794,53.2152,130912.0
2017-02-27 14:00:00,59.52,59.6,59.49,59.57,147585.0,53.2152,53.2867,53.1884,53.2599,147585.0
2017-02-27 14:30:00,59.57,59.61,59.49,59.49,663640.0,53.2599,53.2957,53.1884,53.1884,663640.0
2017-02-27 15:00:00,59.5,59.62,59.47,59.61,888360.0,53.1973,53.3046,53.1705,53.2957,888360.0
2017-02-27 15:30:00,59.61,59.62,59.53,59.58,411891.0,53.2957,53.3046,53.2241,53.2688,411891.0
2017-02-28 09:30:00,59.3,59.58,59.3,59.46,283266.0,53.0185,53.2688,53.0185,53.1615,283266.0
2017-02-28 10:00:00,59.47,59.55,59.39,59.4,263310.0,53.1705,53.242,53.099,53.1079,263310.0
2017-02-28 10:30:00,59.42,59.43,59.37,59.38,162063.0,53.1258,53.1347,53.0811,53.09,162063.0
2017-02-28 11:00:00,59.38,59.44,59.35,59.4,375760.0,53.09,53.1437,53.0632,53.1079,375760.0
2017-02-28 11:30:00,59.4,59.43,59.38,59.41,295920.0,53.1079,53.1347,53.09,53.1168,295920.0
2017-02-28 12:00:00,59.41,59.44,59.27,59.3,332404.0,53.1168,53.1437,52.9917,53.0185,332404.0
2017-02-28 12:30:00,59.3,59.33,59.14,59.15,369290.0,53.0185,53.0453,52.8754,52.8844,369290.0
2017-02-28 13:00:00,59.15,59.23,59.12,59.15,305135.0,52.8844,52.9559,52.8576,52.8844,305135.0
2017-02-28 13:30:00,59.15,59.25,59.14,59.23,213710.0,52.8844,52.9738,52.8754,52.9559,213710.0
2017-02-28 14:00:00,59.23,59.3,59.2,59.24,223708.0,52.9559,53.0185,52.9291,52.9648,223708.0
2017-02-28 14:30:00,59.24,59.26,59.19,59.22,267810.0,52.9648,52.9827,52.9201,52.947,267810.0
2017-02-28 15:00:00,59.22,59.28,59.2,59.26,266542.0,52.947,53.0006,52.9291,52.9827,266542.0
2017-02-28 15:30:00,59.25,59.31,59.2,59.26,1117339.0,52.9738,53.0274,52.9291,52.9827,1117339.0
2017-03-01 09:30:00,59.71,59.79,59.49,59.73,429607.0,53.3851,53.4566,53.1884,53.4029,429607.0
2017-03-01 10:00:00,59.74,60.0,59.71,59.96,342966.0,53.4119,53.6443,53.3851,53.6086,342966.0
2017-03-01 10:30:00,59.96,59.97,59.85,59.93,235774.0,53.6086,53.6175,53.5102,53.5818,235774.0
2017-03-01 11:00:00,59.93,60.05,59.89,60.04,695536.0,53.5818,53.689,53.546,53.6801,695536.0
2017-03-01 11:30:00,60.04,60.35,60.01,60.11,283575.0,53.6801,53.9573,53.6533,53.7427,283575.0
2017-03-01 12:00:00,60.12,60.33,60.12,60.15,153140.0,53.7516,53.9394,53.7516,53.7785,153140.0
2017-03-01 12:30:00,60.15,60.21,60.09,60.11,210468.0,53.7785,53.8321,53.7248,53.7427,210468.0
2017-03-01 13:00:00,60.11,60.11,59.89,59.98,274899.0,53.7427,53.7427,53.546,53.6265,274899.0
2017-03-01 13:30:00,59.98,60.12,59.97,60.12,203131.0,53.6265,53.7516,53.6175,53.7516,203131.0
2017-03-01 14:00:00,60.11,60.32,60.11,60.31,206445.0,53.7427,53.9304,53.7427,53.9215,206445.0
2017-03-01 14:30:00,60.32,60.39,60.28,60.37,216540.0,53.9304,53.993,53.8947,53.9751,216540.0
2017-03-01 15:00:00,60.37,60.38,60.16,60.18,360172.0,53.9751,53.9841,53.7874,53.8053,360172.0
2017-03-01 15:30:00,60.19,60.31,60.18,60.25,604896.0,53.8142,53.9215,53.8053,53.8679,604896.0
2017-03-02 09:30:00,59.96,60.16,59.67,60.15,190926.0,53.6086,53.7874,53.3493,53.7785,190926.0
2017-03-02 10:00:00,60.15,60.33,60.12,60.21,164985.0,53.7785,53.9394,53.7516,53.8321,164985.0
2017-03-02 10:30:00,60.21,60.24,60.14,60.17,164741.0,53.8321,53.8589,53.7695,53.7963,164741.0
2017-03-02 11:00:00,60.16,60.19,60.09,60.17,270799.0,53.7874,53.8142,53.7248,53.7963,270799.0
2017-03-02 11:30:00,60.16,60.19,60.09,60.18,171332.0,53.7874,53.8142,53.7248,53.8053,171332.0
2017-03-02 12:00:00,60.19,60.19,60.12,60.17,107898.0,53.8142,53.8142,53.7516,53.7963,107898.0
2017-03-02 12:30:00,60.16,60.18,60.13,60.16,112052.0,53.7874,53.8053,53.7606,53.7874,112052.0
2017-03-02 13:00:00,60.16,60.18,60.13,60.17,109330.0,53.7874,53.8053,53.7606,53.7963,109330.0
2017-03-02 13:30:00,60.16,60.19,60.12,60.15,108890.0,53.7874,53.8142,53.7516,53.7785,108890.0
2017-03-02 14:00:00,60.15,60.23,60.14,60.2,133058.0,53.7785,53.85,53.7695,53.8232,133058.0
2017-03-02 14:30:00,60.19,60.21,60.16,60.17,157386.0,53.8142,53.8321,53.7874,53.7963,157386.0
2017-03-02 15:00:00,60.18,60.24,60.12,60.23,201890.0,53.8053,53.8589,53.7516,53.85,201890.0
2017-03-02 15:30:00,60.23,60.24,60.13,60.17,481518.0,53.85,53.8589,53.7606,53.7963,481518.0
2017-03-03 09:30:00,59.95,60.26,59.75,59.92,258201.0,53.5996,53.8768,53.4208,53.5728,258201.0
2017-03-03 10:00:00,59.91,60.08,59.88,60.02,164962.0,53.5639,53.7159,53.5371,53.6622,164962.0
2017-03-03 10:30:00,60.02,60.04,59.95,59.96,170506.0,53.6622,53.6801,53.5996,53.6086,170506.0
2017-03-03 11:00:00,59.95,59.98,59.82,59.83,305770.0,53.5996,53.6265,53.4834,53.4923,305770.0
2017-03-03 11:30:00,59.84,59.94,59.84,59.85,264389.0,53.5013,53.5907,53.5013,53.5102,264389.0
2017-03-03 12:00:00,59.85,59.89,59.82,59.85,118845.0,53.5102,53.546,53.4834,53.5102,118845.0
2017-03-03 12:30:00,59.85,59.91,59.83,59.86,187079.0,53.5102,53.5639,53.4923,53.5192,187079.0
2017-03-03 13:00:00,59.85,59.9,59.8,59.85,148517.0,53.5102,53.5549,53.4655,53.5102,148517.0
2017-03-03 13:30:00,59.85,59.87,59.81,59.83,90940.0,53.5102,53.5281,53.4745,53.4923,90940.0
2017-03-03 14:00:00,59.84,59.91,59.75,59.77,156674.0,53.5013,53.5639,53.4208,53.4387,156674.0
2017-03-03 14:30:00,59.77,59.83,59.69,59.76,277981.0,53.4387,53.4923,53.3672,53.4298,277981.0
2017-03-03 15:00:00,59.76,59.86,59.71,59.81,154399.0,53.4298,53.5192,53.3851,53.4745,154399.0
2017-03-03 15:30:00,59.82,59.88,59.76,59.88,461946.0,53.4834,53.5371,53.4298,53.5371,461946.0
2017-03-06 09:30:00,59.45,59.55,58.77,58.82,553096.0,53.1526,53.242,52.5446,52.5893,553096.0
2017-03-06 10:00:00,58.82,58.86,58.49,58.85,543836.0,52.5893,52.6251,52.2943,52.6162,543836.0
2017-03-06 10:30:00,58.84,58.95,58.65,58.8,381664.0,52.6072,52.7056,52.4373,52.5715,381664.0
2017-03-06 11:00:00,58.8,59.0,58.74,58.98,211263.0,52.5715,52.7503,52.5178,52.7324,211263.0
2017-03-06 11:30:00,58.98,58.98,58.74,58.78,274284.0,52.7324,52.7324,52.5178,52.5536,274284.0
2017-03-06 12:00:00,58.77,58.85,58.73,58.79,329405.0,52.5446,52.6162,52.5089,52.5625,329405.0
2017-03-06 12:30:00,58.79,58.9,58.77,58.8,325542.0,52.5625,52.6609,52.5446,52.5715,325542.0
2017-03-06 13:00:00,58.8,58.91,58.8,58.86,210166.0,52.5715,52.6698,52.5715,52.6251,210166.0
2017-03-06 13:30:00,58.87,58.91,58.82,58.91,200106.0,52.634,52.6698,52.5893,52.6698,200106.0
2017-03-06 14:00:00,58.91,58.99,58.88,58.89,259406.0,52.6698,52.7413,52.643,52.6519,259406.0
2017-03-06 14:30:00,58.88,58.91,58.83,58.85,201308.0,52.643,52.6698,52.5983,52.6162,201308.0
2017-03-06 15:00:00,58.85,58.91,58.83,58.9,176097.0,52.6162,52.6698,52.5983,52.6609,176097.0
2017-03-06 15:30:00,58.89,58.91,58.81,58.83,424766.0,52.6519,52.6698,52.5804,52.5983,424766.0
2017-03-07 09:30:00,58.82,59.3,58.49,58.57,241757.0,52.5893,53.0185,52.2943,52.3658,241757.0
2017-03-07 10:00:00,58.58,58.63,58.44,58.53,223579.0,52.3748,52.4195,52.2496,52.3301,223579.0
2017-03-07 10:30:00,58.53,58.6,58.47,58.52,282758.0,52.3301,52.3926,52.2764,52.3211,282758.0
2017-03-07 11:00:00,58.52,58.53,58.3,58.3,211609.0,52.3211,52.3301,52.1244,52.1244,211609.0
2017-03-07 11:30:00,58.29,58.36,58.12,58.27,376387.0,52.1155,52.1781,51.9635,52.0976,376387.0
2017-03-07 12:00:00,58.26,58.33,58.18,58.23,181875.0,52.0887,52.1512,52.0171,52.0618,181875.0
2017-03-07 12:30:00,58.22,58.28,58.18,58.27,102778.0,52.0529,52.1065,52.0171,52.0976,102778.0
2017-03-07 13:00:00,58.27,58.3,58.24,58.26,147694.0,52.0976,52.1244,52.0708,52.0887,147694.0
2017-03-07 13:30:00,58.26,58.3,58.06,58.07,514248.0,52.0887,52.1244,51.9098,51.9188,514248.0
2017-03-07 14:00:00,58.07,58.07,57.97,58.0,319894.0,51.9188,51.9188,51.8294,51.8562,319894.0
2017-03-07 14:30:00,58.0,58.11,57.97,58.04,288312.0,51.8562,51.9545,51.8294,51.892,288312.0
2017-03-07 15:00:00,58.04,58.05,57.82,57.84,538681.0,51.892,51.9009,51.6953,51.7131,538681.0
2017-03-07 15:30:00,57.84,57.88,57.77,57.84,921537.0,51.7131,51.7489,51.6506,51.7131,921537.0
2017-03-08 09:30:00,57.77,57.8,57.15,57.71,294634.0,51.6506,51.6774,51.0962,51.5969,294634.0
2017-03-08 10:00:00,57.7,57.99,57.58,57.92,175138.0,51.588,51.8473,51.4807,51.7847,175138.0
2017-03-08 10:30:00,57.91,57.92,57.62,57.69,176973.0,51.7757,51.7847,51.5164,51.579,176973.0
2017-03-08 11:00:00,57.69,57.81,57.55,57.56,221562.0,51.579,51.6863,51.4539,51.4628,221562.0
2017-03-08 11:30:00,57.55,57.56,57.22,57.3,442081.0,51.4539,51.4628,51.1588,51.2303,442081.0
2017-03-08 12:00:00,57.31,57.33,57.18,57.32,377393.0,51.2393,51.2572,51.1231,51.2482,377393.0
2017-03-08 12:30:00,57.31,57.55,57.28,57.46,363134.0,51.2393,51.4539,51.2125,51.3734,363134.0
2017-03-08 13:00:00,57.45,57.52,57.39,57.45,392204.0,51.3645,51.427,51.3108,51.3645,392204.0
2017-03-08 13:30:00,57.46,57.55,57.37,57.46,685193.0,51.3734,51.4539,51.2929,51.3734,685193.0
2017-03-08 14:00:00,57.46,57.55,57.36,57.47,387786.0,51.3734,51.4539,51.284,51.3823,387786.0
2017-03-08 14:30:00,57.47,57.51,57.35,57.5,262579.0,51.3823,51.4181,51.275,51.4092,262579.0
2017-03-08 15:00:00,57.49,57.51,57.44,57.48,231744.0,51.4002,51.4181,51.3555,51.3913,231744.0
2017-03-08 15:30:00,57.48,57.55,57.41,57.49,816966.0,51.3913,51.4539,51.3287,51.4002,816966.0
2017-03-09 09:30:00,57.52,57.64,57.23,57.36,337731.0,51.427,51.5343,51.1678,51.284,337731.0
2017-03-09 10:00:00,57.36,57.37,57.07,57.07,301389.0,51.284,51.2929,51.0247,51.0247,301389.0
2017-03-09 10:30:00,57.08,57.2,57.0,57.14,480732.0,51.0336,51.1409,50.9621,51.0873,480732.0
2017-03-09 11:00:00,57.15,57.52,57.14,57.45,391842.0,51.0962,51.427,51.0873,51.3645,391842.0
2017-03-09 11:30:00,57.45,57.57,57.41,57.49,188625.0,51.3645,51.4717,51.3287,51.4002,188625.0
2017-03-09 12:00:00,57.49,57.57,57.45,57.52,133667.0,51.4002,51.4717,51.3645,51.427,133667.0
2017-03-09 12:30:00,57.52,57.69,57.5,57.66,138873.0,51.427,51.579,51.4092,51.5522,138873.0
2017-03-09 13:00:00,57.67,57.67,57.52,57.61,156795.0,51.5612,51.5612,51.427,51.5075,156795.0
2017-03-09 13:30:00,57.61,57.62,57.5,57.53,126617.0,51.5075,51.5164,51.4092,51.436,126617.0
2017-03-09 14:00:00,57.52,57.52,57.31,57.48,490617.0,51.427,51.427,51.2393,51.3913,490617.0
2017-03-09 14:30:00,57.47,57.55,57.45,57.54,223181.0,51.3823,51.4539,51.3645,51.4449,223181.0
2017-03-09 15:00:00,57.55,57.64,57.52,57.6,144306.0,51.4539,51.5343,51.427,51.4986,144306.0
2017-03-09 15:30:00,57.61,57.75,57.61,57.67,427745.0,51.5075,51.6327,51.5075,51.5612,427745.0
2017-03-10 09:30:00,58.25,59.28,58.11,58.99,714807.0,52.0797,53.0006,51.9545,52.7413,714807.0
2017-03-10 10:00:00,59.0,59.18,58.98,59.12,360770.0,52.7503,52.9112,52.7324,52.8576,360770.0
2017-03-10 10:30:00,59.12,59.18,58.86,59.09,469760.0,52.8576,52.9112,52.6251,52.8307,469760.0
2017-03-10 11:00:00,59.08,59.24,59.06,59.09,350099.0,52.8218,52.9648,52.8039,52.8307,350099.0
2017-03-10 11:30:00,59.1,59.13,58.74,58.88,268431.0,52.8397,52.8665,52.5178,52.643,268431.0
2017-03-10 12:00:00,58.89,58.95,58.81,58.81,189588.0,52.6519,52.7056,52.5804,52.5804,189588.0
2017-03-10 12:30:00,58.81,58.82,58.53,58.57,109358.0,52.5804,52.5893,52.3301,52.3658,109358.0
2017-03-10 13:00:00,58.58,58.67,58.49,58.64,185547.0,52.3748,52.4552,52.2943,52.4284,185547.0
2017-03-10 13:30:00,58.64,58.79,58.62,58.78,163091.0,52.4284,52.5625,52.4105,52.5536,163091.0
2017-03-10 14:00:00,58.79,58.89,58.63,58.65,268568.0,52.5625,52.6519,52.4195,52.4373,268568.0
2017-03-10 14:30:00,58.65,58.66,58.48,58.53,175303.0,52.4373,52.4463,52.2854,52.3301,175303.0
2017-03-10 15:00:00,58.54,58.68,58.45,58.54,299983.0,52.339,52.4642,52.2585,52.339,299983.0
2017-03-10 15:30:00,58.55,58.77,58.51,58.75,820406.0,52.3479,52.5446,52.3122,52.5267,820406.0
2017-03-13 09:30:00,58.59,58.85,58.53,58.57,209200.0,52.3837,52.6162,52.3301,52.3658,209200.0
2017-03-13 10:00:00,58.57,58.76,58.5,58.5,163089.0,52.3658,52.5357,52.3032,52.3032,163089.0
2017-03-13 10:30:00,58.51,58.62,58.49,58.58,155994.0,52.3122,52.4105,52.2943,52.3748,155994.0
2017-03-13 11:00:00,58.58,58.69,58.5,58.53,129043.0,52.3748,52.4731,52.3032,52.3301,129043.0
2017-03-13 11:30:00,58.54,58.58,58.5,58.55,79532.0,52.339,52.3748,52.3032,52.3479,79532.0
2017-03-13 12:00:00,58.55,58.72,58.55,58.66,95108.0,52.3479,52.4999,52.3479,52.4463,95108.0
2017-03-13 12:30:00,58.67,58.8,58.63,58.79,83517.0,52.4552,52.5715,52.4195,52.5625,83517.0
2017-03-13 13:00:00,58.79,58.9,58.79,58.85,117407.0,52.5625,52.6609,52.5625,52.6162,117407.0
2017-03-13 13:30:00,58.84,58.97,58.82,58.95,139687.0,52.6072,52.7234,52.5893,52.7056,139687.0
2017-03-13 14:00:00,58.95,59.06,58.88,59.06,159219.0,52.7056,52.8039,52.643,52.8039,159219.0
2017-03-13 14:30:00,59.05,59.21,59.05,59.17,301130.0,52.795,52.938,52.795,52.9023,301130.0
2017-03-13 15:00:00,59.17,59.28,59.15,59.23,300201.0,52.9023,53.0006,52.8844,52.9559,300201.0
2017-03-13 15:30:00,59.22,59.34,59.21,59.25,700363.0,52.947,53.0543,52.938,52.9738,700363.0
2017-03-14 09:30:00,59.77,59.78,59.2,59.47,460397.0,53.4387,53.4476,52.9291,53.1705,460397.0
2017-03-14 10:00:00,59.46,59.46,59.11,59.13,305442.0,53.1615,53.1615,52.8486,52.8665,305442.0
2017-03-14 10:30:00,59.12,59.22,59.04,59.12,253671.0,52.8576,52.947,52.786,52.8576,253671.0
2017-03-14 11:00:00,59.11,59.21,59.02,59.2,222213.0,52.8486,52.938,52.7681,52.9291,222213.0
2017-03-14 11:30:00,59.2,59.3,59.2,59.3,133597.0,52.9291,53.0185,52.9291,53.0185,133597.0
2017-03-14 12:00:00,59.3,59.35,59.06,59.13,127438.0,53.0185,53.0632,52.8039,52.8665,127438.0
2017-03-14 12:30:00,59.13,59.14,58.92,58.97,172397.0,52.8665,52.8754,52.6787,52.7234,172397.0
2017-03-14 13:00:00,58.96,59.09,58.95,59.07,116680.0,52.7145,52.8307,52.7056,52.8129,116680.0
2017-03-14 13:30:00,59.05,59.09,58.97,58.97,84098.0,52.795,52.8307,52.7234,52.7234,84098.0
2017-03-14 14:00:00,58.97,59.03,58.93,58.98,101075.0,52.7234,52.7771,52.6877,52.7324,101075.0
2017-03-14 14:30:00,58.97,59.05,58.95,59.04,114708.0,52.7234,52.795,52.7056,52.786,114708.0
2017-03-14 15:00:00,59.04,59.11,59.02,59.08,151631.0,52.786,52.8486,52.7681,52.8218,151631.0
2017-03-14 15:30:00,59.08,59.19,59.07,59.16,529479.0,52.8218,52.9201,52.8129,52.8933,529479.0
2017-03-15 09:30:00,59.19,59.37,58.85,58.89,217063.0,52.9201,53.0811,52.6162,52.6519,217063.0
2017-03-15 10:00:00,58.88,59.03,58.76,58.98,195059.0,52.643,52.7771,52.5357,52.7324,195059.0
2017-03-15 10:30:00,58.99,59.06,58.89,59.04,108349.0,52.7413,52.8039,52.6519,52.786,108349.0
2017-03-15 11:00:00,59.04,59.1,59.0,59.01,96603.0,52.786,52.8397,52.7503,52.7592,96603.0
2017-03-15 11:30:00,59.01,59.02,58.96,59.02,75254.0,52.7592,52.7681,52.7145,52.7681,75254.0
2017-03-15 12:00:00,59.02,59.14,59.01,59.14,70869.0,52.7681,52.8754,52.7592,52.8754,70869.0
2017-03-15 12:30:00,59.13,59.14,59.05,59.05,107922.0,52.8665,52.8754,52.795,52.795,107922.0
2017-03-15 13:00:00,59.05,59.1,59.0,59.03,71441.0,52.795,52.8397,52.7503,52.7771,71441.0
2017-03-15 13:30:00,59.02,59.06,58.94,58.98,88478.0,52.7681,52.8039,52.6966,52.7324,88478.0
2017-03-15 14:00:00,58.98,59.31,58.98,59.06,249702.0,52.7324,53.0274,52.7324,52.8039,249702.0
2017-03-15 14:30:00,59.06,59.23,59.01,59.17,143123.0,52.8039,52.9559,52.7592,52.9023,143123.0
2017-03-15 15:00:00,59.17,59.35,59.15,59.34,192444.0,52.9023,53.0632,52.8844,53.0543,192444.0
2017-03-15 15:30:00,59.34,59.45,59.24,59.26,345179.0,53.0543,53.1526,52.9648,52.9827,345179.0
2017-03-16 09:30:00,59.75,59.87,59.26,59.86,288365.0,53.4208,53.5281,52.9827,53.5192,288365.0
2017-03-16 10:00:00,59.86,60.0,59.76,59.82,273736.0,53.5192,53.6443,53.4298,53.4834,273736.0
2017-03-16 10:30:00,59.83,59.83,59.47,59.52,199300.0,53.4923,53.4923,53.1705,53.2152,199300.0
2017-03-16 11:00:00,59.52,59.78,59.49,59.5,235598.0,53.2152,53.4476,53.1884,53.1973,235598.0
2017-03-16 11:30:00,59.5,59.64,59.47,59.59,177857.0,53.1973,53.3225,53.1705,53.2778,177857.0
2017-03-16 12:00:00,59.59,59.67,59.56,59.61,128291.0,53.2778,53.3493,53.2509,53.2957,128291.0
2017-03-16 12:30:00,59.61,59.64,59.45,59.53,159970.0,53.2957,53.3225,53.1526,53.2241,159970.0
2017-03-16 13:00:00,59.52,59.63,59.5,59.58,192115.0,53.2152,53.3135,53.1973,53.2688,192115.0
2017-03-16 13:30:00,59.58,59.59,59.42,59.42,229622.0,53.2688,53.2778,53.1258,53.1258,229622.0
2017-03-16 14:00:00,59.42,59.51,59.42,59.49,196431.0,53.1258,53.2062,53.1258,53.1884,196431.0
2017-03-16 14:30:00,59.48,59.5,59.42,59.44,210453.0,53.1794,53.1973,53.1258,53.1437,210453.0
2017-03-16 15:00:00,59.44,59.5,59.39,59.5,194020.0,53.1437,53.1973,53.099,53.1973,194020.0
2017-03-16 15:30:00,59.49,59.5,59.39,59.41,469374.0,53.1884,53.1973,53.099,53.1168,469374.0
2017-03-17 09:30:00,59.84,59.89,59.11,59.47,1328054.0,53.5013,53.546,52.8486,53.1705,1328054.0
2017-03-17 10:00:00,59.46,59.61,59.43,59.6,214847.0,53.1615,53.2957,53.1347,53.2867,214847.0
2017-03-17 10:30:00,59.59,59.65,59.55,59.6,312411.0,53.2778,53.3314,53.242,53.2867,312411.0
2017-03-17 11:00:00,59.6,59.62,58.74,58.85,428273.0,53.2867,53.3046,52.5178,52.6162,428273.0
2017-03-17 11:30:00,58.84,59.19,58.3,58.35,468684.0,52.6072,52.9201,52.1244,52.1691,468684.0
2017-03-17 12:00:00,58.35,58.66,58.33,58.55,287891.0,52.1691,52.4463,52.1512,52.3479,287891.0
2017-03-17 12:30:00,58.55,58.57,58.26,58.3,180001.0,52.3479,52.3658,52.0887,52.1244,180001.0
2017-03-17 13:00:00,58.29,58.38,58.19,58.25,226663.0,52.1155,52.1959,52.0261,52.0797,226663.0
2017-03-17 13:30:00,58.25,58.5,58.21,58.47,217617.0,52.0797,52.3032,52.044,52.2764,217617.0
2017-03-17 14:00:00,58.46,58.64,58.46,58.6,148386.0,52.2675,52.4284,52.2675,52.3926,148386.0
2017-03-17 14:30:00,58.6,58.64,58.55,58.62,136079.0,52.3926,52.4284,52.3479,52.4105,136079.0
2017-03-17 15:00:00,58.62,58.67,58.42,58.5,336057.0,52.4105,52.4552,52.2317,52.3032,336057.0
2017-03-17 15:30:00,58.5,58.68,58.49,58.53,796224.0,52.3032,52.4642,52.2943,52.3301,796224.0
2017-03-20 09:30:00,58.56,58.97,58.44,58.77,367000.0,52.3569,52.7234,52.2496,52.5446,367000.0
2017-03-20 10:00:00,58.77,59.33,58.77,59.31,434504.0,52.5446,53.0453,52.5446,53.0274,434504.0
2017-03-20 10:30:00,59.3,59.41,59.29,59.36,244394.0,53.0185,53.1168,53.0095,53.0721,244394.0
2017-03-20 11:00:00,59.36,59.4,59.2,59.23,250929.0,53.0721,53.1079,52.9291,52.9559,250929.0
2017-03-20 11:30:00,59.23,59.35,59.19,59.34,188672.0,52.9559,53.0632,52.9201,53.0543,188672.0
2017-03-20 12:00:00,59.35,59.35,59.24,59.31,138662.0,53.0632,53.0632,52.9648,53.0274,138662.0
2017-03-20 12:30:00,59.3,59.32,59.24,59.26,108529.0,53.0185,53.0364,52.9648,52.9827,108529.0
2017-03-20 13:00:00,59.27,59.32,59.15,59.17,285122.0,52.9917,53.0364,52.8844,52.9023,285122.0
2017-03-20 13:30:00,59.18,59.22,59.06,59.08,78953.0,52.9112,52.947,52.8039,52.8218,78953.0
2017-03-20 14:00:00,59.08,59.09,58.99,59.05,87640.0,52.8218,52.8307,52.7413,52.795,87640.0
2017-03-20 14:30:00,59.05,59.05,58.85,58.91,94280.0,52.795,52.795,52.6162,52.6698,94280.0
2017-03-20 15:00:00,58.92,59.08,58.92,59.06,161612.0,52.6787,52.8218,52.6787,52.8039,161612.0
2017-03-20 15:30:00,59.05,59.09,58.96,58.98,351778.0,52.795,52.8307,52.7145,52.7324,351778.0
2017-03-21 09:30:00,59.11,59.4,59.03,59.25,223829.0,52.8486,53.1079,52.7771,52.9738,223829.0
2017-03-21 10:00:00,59.25,59.25,58.9,58.91,256021.0,52.9738,52.9738,52.6609,52.6698,256021.0
2017-03-21 10:30:00,58.9,58.93,58.73,58.88,222645.0,52.6609,52.6877,52.5089,52.643,222645.0
2017-03-21 11:00:00,58.88,58.98,58.57,58.61,275528.0,52.643,52.7324,52.3658,52.4016,275528.0
2017-03-21 11:30:00,58.62,58.78,58.52,58.77,163691.0,52.4105,52.5536,52.3211,52.5446,163691.0
2017-03-21 12:00:00,58.77,58.81,58.66,58.73,111286.0,52.5446,52.5804,52.4463,52.5089,111286.0
2017-03-21 12:30:00,58.73,58.82,58.66,58.79,113028.0,52.5089,52.5893,52.4463,52.5625,113028.0
2017-03-21 13:00:00,58.8,58.89,58.65,58.88,122319.0,52.5715,52.6519,52.4373,52.643,122319.0
2017-03-21 13:30:00,58.88,58.91,58.67,58.68,105430.0,52.643,52.6698,52.4552,52.4642,105430.0
2017-03-21 14:00:00,58.68,58.85,58.65,58.82,136972.0,52.4642,52.6162,52.4373,52.5893,136972.0
2017-03-21 14:30:00,58.82,58.93,58.71,58.81,164618.0,52.5893,52.6877,52.491,52.5804,164618.0
2017-03-21 15:00:00,58.81,58.82,58.68,58.73,185561.0,52.5804,52.5893,52.4642,52.5089,185561.0
2017-03-21 15:30:00,58.73,58.73,58.4,58.52,473418.0,52.5089,52.5089,52.2138,52.3211,473418.0
2017-03-22 09:30:00,58.54,58.99,58.52,58.87,417768.0,52.339,52.7413,52.3211,52.634,417768.0
2017-03-22 10:00:00,58.87,58.94,58.78,58.93,338098.0,52.634,52.6966,52.5536,52.6877,338098.0
2017-03-22 10:30:00,58.91,59.12,58.77,59.11,238105.0,52.6698,52.8576,52.5446,52.8486,238105.0
2017-03-22 11:00:00,59.11,59.48,59.06,59.47,263402.0,52.8486,53.1794,52.8039,53.1705,263402.0
2017-03-22 11:30:00,59.48,59.48,59.19,59.2,133812.0,53.1794,53.1794,52.9201,52.9291,133812.0
2017-03-22 12:00:00,59.21,59.22,59.09,59.12,142452.0,52.938,52.947,52.8307,52.8576,142452.0
2017-03-22 12:30:00,59.12,59.17,59.09,59.1,115432.0,52.8576,52.9023,52.8307,52.8397,115432.0
2017-03-22 13:00:00,59.11,59.18,58.99,59.12,146186.0,52.8486,52.9112,52.7413,52.8576,146186.0
2017-03-22 13:30:00,59.12,59.17,59.01,59.01,134963.0,52.8576,52.9023,52.7592,52.7592,134963.0
2017-03-22 14:00:00,59.02,59.17,59.01,59.06,134858.0,52.7681,52.9023,52.7592,52.8039,134858.0
2017-03-22 14:30:00,59.06,59.26,59.04,59.25,169750.0,52.8039,52.9827,52.786,52.9738,169750.0
2017-03-22 15:00:00,59.26,59.51,59.24,59.43,293168.0,52.9827,53.2062,52.9648,53.1347,293168.0
2017-03-22 15:30:00,59.44,59.49,59.28,59.46,631157.0,53.1437,53.1884,53.0006,53.1615,631157.0
2017-03-23 09:30:00,59.25,59.34,58.53,58.76,664761.0,52.9738,53.0543,52.3301,52.5357,664761.0
2017-03-23 10:00:00,58.75,58.9,58.37,58.7,354127.0,52.5267,52.6609,52.187,52.482,354127.0
2017-03-23 10:30:00,58.69,59.15,58.68,59.09,312892.0,52.4731,52.8844,52.4642,52.8307,312892.0
2017-03-23 11:00:00,59.08,59.16,58.94,59.11,167015.0,52.8218,52.8933,52.6966,52.8486,167015.0
2017-03-23 11:30:00,59.12,59.18,59.01,59.07,127209.0,52.8576,52.9112,52.7592,52.8129,127209.0
2017-03-23 12:00:00,59.07,59.15,58.99,59.03,145800.0,52.8129,52.8844,52.7413,52.7771,145800.0
2017-03-23 12:30:00,59.03,59.03,58.8,58.88,146156.0,52.7771,52.7771,52.5715,52.643,146156.0
2017-03-23 13:00:00,58.88,58.89,58.59,58.75,224930.0,52.643,52.6519,52.3837,52.5267,224930.0
2017-03-23 13:30:00,58.75,58.83,58.72,58.73,156569.0,52.5267,52.5983,52.4999,52.5089,156569.0
2017-03-23 14:00:00,58.72,58.77,58.65,58.71,199000.0,52.4999,52.5446,52.4373,52.491,199000.0
2017-03-23 14:30:00,58.71,58.77,58.63,58.64,153852.0,52.491,52.5446,52.4195,52.4284,153852.0
2017-03-23 15:00:00,58.65,58.82,58.62,58.79,265972.0,52.4373,52.5893,52.4105,52.5625,265972.0
2017-03-23 15:30:00,58.79,58.81,58.65,58.76,653515.0,52.5625,52.5804,52.4373,52.5357,653515.0
2017-03-24 09:30:00,59.01,59.28,58.84,59.0,187636.0,52.7592,53.0006,52.6072,52.7503,187636.0
2017-03-24 10:00:00,58.99,59.01,58.84,58.89,157478.0,52.7413,52.7592,52.6072,52.6519,157478.0
2017-03-24 10:30:00,58.89,59.27,58.88,59.26,295291.0,52.6519,52.9917,52.643,52.9827,295291.0
2017-03-24 11:00:00,59.27,59.29,59.03,59.06,228080.0,52.9917,53.0095,52.7771,52.8039,228080.0
2017-03-24 11:30:00,59.07,59.1,58.92,59.09,165218.0,52.8129,52.8397,52.6787,52.8307,165218.0
2017-03-24 12:00:00,59.08,59.1,58.79,59.03,185331.0,52.8218,52.8397,52.5625,52.7771,185331.0
2017-03-24 12:30:00,59.06,59.22,59.01,59.04,124363.0,52.8039,52.947,52.7592,52.786,124363.0
2017-03-24 13:00:00,59.04,59.08,58.9,58.96,83993.0,52.786,52.8218,52.6609,52.7145,83993.0
2017-03-24 13:30:00,58.97,58.99,58.83,58.9,84733.0,52.7234,52.7413,52.5983,52.6609,84733.0
2017-03-24 14:00:00,58.91,58.95,58.82,58.83,99787.0,52.6698,52.7056,52.5893,52.5983,99787.0
2017-03-24 14:30:00,58.83,58.85,58.65,58.67,102179.0,52.5983,52.6162,52.4373,52.4552,102179.0
2017-03-24 15:00:00,58.68,58.68,58.54,58.63,142912.0,52.4642,52.4642,52.339,52.4195,142912.0
2017-03-24 15:30:00,58.63,58.87,58.54,58.62,555696.0,52.4195,52.634,52.339,52.4105,555696.0
2017-03-27 09:30:00,58.13,58.73,58.06,58.53,206760.0,51.9724,52.5089,51.9098,52.3301,206760.0
2017-03-27 10:00:00,58.53,58.7,58.46,58.62,251638.0,52.3301,52.482,52.2675,52.4105,251638.0
2017-03-27 10:30:00,58.63,58.7,58.52,58.68,162047.0,52.4195,52.482,52.3211,52.4642,162047.0
2017-03-27 11:00:00,58.67,58.7,58.53,58.64,144473.0,52.4552,52.482,52.3301,52.4284,144473.0
2017-03-27 11:30:00,58.64,58.7,58.55,58.65,160103.0,52.4284,52.482,52.3479,52.4373,160103.0
2017-03-27 12:00:00,58.65,58.73,58.59,58.65,95151.0,52.4373,52.5089,52.3837,52.4373,95151.0
2017-03-27 12:30:00,58.66,58.74,58.61,58.69,92714.0,52.4463,52.5178,52.4016,52.4731,92714.0
2017-03-27 13:00:00,58.68,58.76,58.68,58.7,98328.0,52.4642,52.5357,52.4642,52.482,98328.0
2017-03-27 13:30:00,58.69,58.72,58.6,58.67,73222.0,52.4731,52.4999,52.3926,52.4552,73222.0
2017-03-27 14:00:00,58.68,58.71,58.55,58.58,148434.0,52.4642,52.491,52.3479,52.3748,148434.0
2017-03-27 14:30:00,58.58,58.78,58.58,58.75,101384.0,52.3748,52.5536,52.3748,52.5267,101384.0
2017-03-27 15:00:00,58.74,58.86,58.71,58.79,144105.0,52.5178,52.6251,52.491,52.5625,144105.0
2017-03-27 15:30:00,58.79,58.83,58.68,58.7,322248.0,52.5625,52.5983,52.4642,52.482,322248.0
2017-03-28 09:30:00,58.49,58.8,58.31,58.64,215971.0,52.2943,52.5715,52.1334,52.4284,215971.0
2017-03-28 10:00:00,58.64,58.82,58.54,58.61,172251.0,52.4284,52.5893,52.339,52.4016,172251.0
2017-03-28 10:30:00,58.6,58.76,58.56,58.65,208551.0,52.3926,52.5357,52.3569,52.4373,208551.0
2017-03-28 11:00:00,58.65,58.93,58.65,58.84,230685.0,52.4373,52.6877,52.4373,52.6072,230685.0
2017-03-28 11:30:00,58.84,59.13,58.8,59.08,258011.0,52.6072,52.8665,52.5715,52.8218,258011.0
2017-03-28 12:00:00,59.09,59.14,59.01,59.01,114931.0,52.8307,52.8754,52.7592,52.7592,114931.0
2017-03-28 12:30:00,59.02,59.04,58.87,59.02,241852.0,52.7681,52.786,52.634,52.7681,241852.0
2017-03-28 13:00:00,59.03,59.14,59.03,59.09,95542.0,52.7771,52.8754,52.7771,52.8307,95542.0
2017-03-28 13:30:00,59.1,59.24,59.04,59.24,101514.0,52.8397,52.9648,52.786,52.9648,101514.0
2017-03-28 14:00:00,59.23,59.34,59.21,59.27,129072.0,52.9559,53.0543,52.938,52.9917,129072.0
2017-03-28 14:30:00,59.26,59.26,59.15,59.16,132011.0,52.9827,52.9827,52.8844,52.8933,132011.0
2017-03-28 15:00:00,59.16,59.26,59.14,59.26,287468.0,52.8933,52.9827,52.8754,52.9827,287468.0
2017-03-28 15:30:00,59.25,59.33,59.04,59.04,448417.0,52.9738,53.0453,52.786,52.786,448417.0
2017-03-29 09:30:00,58.95,58.95,58.42,58.78,313265.0,52.7056,52.7056,52.2317,52.5536,313265.0
2017-03-29 10:00:00,58.79,58.9,58.62,58.82,210810.0,52.5625,52.6609,52.4105,52.5893,210810.0
2017-03-29 10:30:00,58.82,59.09,58.82,59.02,221172.0,52.5893,52.8307,52.5893,52.7681,221172.0
2017-03-29 11:00:00,59.01,59.02,58.74,58.76,160576.0,52.7592,52.7681,52.5178,52.5357,160576.0
2017-03-29 11:30:00,58.76,58.88,58.7,58.81,171310.0,52.5357,52.643,52.482,52.5804,171310.0
2017-03-29 12:00:00,58.83,58.96,58.76,58.96,86667.0,52.5983,52.7145,52.5357,52.7145,86667.0
2017-03-29 12:30:00,58.96,58.96,58.8,58.84,86539.0,52.7145,52.7145,52.5715,52.6072,86539.0
2017-03-29 13:00:00,58.83,58.86,58.79,58.81,78240.0,52.5983,52.6251,52.5625,52.5804,78240.0
2017-03-29 13:30:00,58.81,58.89,58.8,58.89,77296.0,52.5804,52.6519,52.5715,52.6519,77296.0
2017-03-29 14:00:00,58.89,58.92,58.86,58.91,121857.0,52.6519,52.6787,52.6251,52.6698,121857.0
2017-03-29 14:30:00,58.91,59.05,58.88,59.03,134779.0,52.6698,52.795,52.643,52.7771,134779.0
2017-03-29 15:00:00,59.03,59.08,58.99,59.08,134506.0,52.7771,52.8218,52.7413,52.8218,134506.0
2017-03-29 15:30:00,59.07,59.2,59.05,59.08,407202.0,52.8129,52.9291,52.795,52.8218,407202.0
2017-03-30 09:30:00,59.2,59.28,58.9,59.28,173884.0,52.9291,53.0006,52.6609,53.0006,173884.0
2017-03-30 10:00:00,59.24,59.32,58.94,58.95,91531.0,52.9648,53.0364,52.6966,52.7056,91531.0
2017-03-30 10:30:00,58.95,59.29,58.93,59.22,138845.0,52.7056,53.0095,52.6877,52.947,138845.0
2017-03-30 11:00:00,59.24,59.28,59.15,59.27,93465.0,52.9648,53.0006,52.8844,52.9917,93465.0
2017-03-30 11:30:00,59.27,59.28,59.11,59.11,79187.0,52.9917,53.0006,52.8486,52.8486,79187.0
2017-03-30 12:00:00,59.12,59.15,59.08,59.14,63690.0,52.8576,52.8844,52.8218,52.8754,63690.0
2017-03-30 12:30:00,59.13,59.16,59.05,59.09,80004.0,52.8665,52.8933,52.795,52.8307,80004.0
2017-03-30 13:00:00,59.09,59.13,59.07,59.08,68066.0,52.8307,52.8665,52.8129,52.8218,68066.0
2017-03-30 13:30:00,59.08,59.14,59.07,59.1,83590.0,52.8218,52.8754,52.8129,52.8397,83590.0
2017-03-30 14:00:00,59.12,59.28,59.12,59.28,116030.0,52.8576,53.0006,52.8576,53.0006,116030.0
2017-03-30 14:30:00,59.28,59.3,59.15,59.2,81746.0,53.0006,53.0185,52.8844,52.9291,81746.0
2017-03-30 15:00:00,59.19,59.28,59.19,59.27,82787.0,52.9201,53.0006,52.9201,52.9917,82787.0
2017-03-30 15:30:00,59.26,59.3,59.19,59.26,193781.0,52.9827,53.0185,52.9201,52.9827,193781.0
2017-03-31 09:30:00,59.09,59.3,59.02,59.3,321137.0,52.8307,53.0185,52.7681,53.0185,321137.0
2017-03-31 10:00:00,59.31,59.46,59.28,59.38,163508.0,53.0274,53.1615,53.0006,53.09,163508.0
2017-03-31 10:30:00,59.39,59.69,59.39,59.6,208691.0,53.099,53.3672,53.099,53.2867,208691.0
2017-03-31 11:00:00,59.59,59.82,59.57,59.8,303461.0,53.2778,53.4834,53.2599,53.4655,303461.0
2017-03-31 11:30:00,59.8,59.81,59.61,59.62,151108.0,53.4655,53.4745,53.2957,53.3046,151108.0
2017-03-31 12:00:00,59.62,59.64,59.52,59.53,87027.0,53.3046,53.3225,53.2152,53.2241,87027.0
2017-03-31 12:30:00,59.54,59.54,59.47,59.53,68589.0,53.2331,53.2331,53.1705,53.2241,68589.0
2017-03-31 13:00:00,59.54,59.59,59.53,59.57,68014.0,53.2331,53.2778,53.2241,53.2599,68014.0
2017-03-31 13:30:00,59.57,59.65,59.52,59.61,123746.0,53.2599,53.3314,53.2152,53.2957,123746.0
2017-03-31 14:00:00,59.61,59.73,59.57,59.72,146100.0,53.2957,53.4029,53.2599,53.394,146100.0
2017-03-31 14:30:00,59.72,59.79,59.7,59.73,154188.0,53.394,53.4566,53.3761,53.4029,154188.0
2017-03-31 15:00:00,59.73,59.82,59.71,59.76,195772.0,53.4029,53.4834,53.3851,53.4298,195772.0
2017-03-31 15:30:00,59.76,59.79,59.52,59.53,719331.0,53.4298,53.4566,53.2152,53.2241,719331.0
2017-04-03 09:30:00,59.55,59.95,59.24,59.29,292580.0,53.242,53.5996,52.9648,53.0095,292580.0
2017-04-03 10:00:00,59.3,59.48,59.19,59.34,324876.0,53.0185,53.1794,52.9201,53.0543,324876.0
2017-04-03 10:30:00,59.35,59.4,59.03,59.04,315764.0,53.0632,53.1079,52.7771,52.786,315764.0
2017-04-03 11:00:00,59.05,59.12,58.84,58.9,301200.0,52.795,52.8576,52.6072,52.6609,301200.0
2017-04-03 11:30:00,58.9,59.03,58.79,58.86,275273.0,52.6609,52.7771,52.5625,52.6251,275273.0
2017-04-03 12:00:00,58.85,58.92,58.75,58.9,179520.0,52.6162,52.6787,52.5267,52.6609,179520.0
2017-04-03 12:30:00,58.9,58.99,58.8,58.82,152743.0,52.6609,52.7413,52.5715,52.5893,152743.0
2017-04-03 13:00:00,58.82,58.93,58.75,58.76,364502.0,52.5893,52.6877,52.5267,52.5357,364502.0
2017-04-03 13:30:00,58.76,58.78,58.38,58.44,244657.0,52.5357,52.5536,52.1959,52.2496,244657.0
2017-04-03 14:00:00,58.44,58.46,58.25,58.35,382183.0,52.2496,52.2675,52.0797,52.1691,382183.0
2017-04-03 14:30:00,58.34,58.47,58.28,58.37,393454.0,52.1602,52.2764,52.1065,52.187,393454.0
2017-04-03 15:00:00,58.36,58.4,58.2,58.3,430944.0,52.1781,52.2138,52.035,52.1244,430944.0
2017-04-03 15:30:00,58.3,58.31,58.17,58.23,931271.0,52.1244,52.1334,52.0082,52.0618,931271.0
2017-04-04 09:30:00,57.99,58.44,57.61,58.14,827417.0,51.8473,52.2496,51.5075,51.9814,827417.0
2017-04-04 10:00:00,58.17,58.33,58.07,58.14,328326.0,52.0082,52.1512,51.9188,51.9814,328326.0
2017-04-04 10:30:00,58.15,58.2,57.94,58.1,221319.0,51.9903,52.035,51.8026,51.9456,221319.0
2017-04-04 11:00:00,58.09,58.3,58.08,58.25,387126.0,51.9367,52.1244,51.9277,52.0797,387126.0
2017-04-04 11:30:00,58.25,58.3,58.18,58.23,148749.0,52.0797,52.1244,52.0171,52.0618,148749.0
2017-04-04 12:00:00,58.23,58.28,58.2,58.27,92950.0,52.0618,52.1065,52.035,52.0976,92950.0
2017-04-04 12:30:00,58.27,58.28,58.19,58.2,79106.0,52.0976,52.1065,52.0261,52.035,79106.0
2017-04-04 13:00:00,58.2,58.27,58.13,58.21,79005.0,52.035,52.0976,51.9724,52.044,79005.0
2017-04-04 13:30:00,58.21,58.27,58.2,58.25,87697.0,52.044,52.0976,52.035,52.0797,87697.0
2017-04-04 14:00:00,58.25,58.3,58.2,58.25,140737.0,52.0797,52.1244,52.035,52.0797,140737.0
2017-04-04 14:30:00,58.25,58.27,58.21,58.22,118349.0,52.0797,52.0976,52.044,52.0529,118349.0
2017-04-04 15:00:00,58.22,58.3,58.21,58.24,174703.0,52.0529,52.1244,52.044,52.0708,174703.0
2017-04-04 15:30:00,58.25,58.28,58.17,58.21,557833.0,52.0797,52.1065,52.0082,52.044,557833.0
2017-04-05 09:30:00,58.21,58.76,58.21,58.61,494379.0,52.044,52.5357,52.044,52.4016,494379.0
2017-04-05 10:00:00,58.61,58.92,58.57,58.89,293761.0,52.4016,52.6787,52.3658,52.6519,293761.0
2017-04-05 10:30:00,58.89,58.9,58.73,58.75,276002.0,52.6519,52.6609,52.5089,52.5267,276002.0
2017-04-05 11:00:00,58.76,58.8,58.61,58.65,248446.0,52.5357,52.5715,52.4016,52.4373,248446.0
2017-04-05 11:30:00,58.65,58.87,58.61,58.8,244844.0,52.4373,52.634,52.4016,52.5715,244844.0
2017-04-05 12:00:00,58.79,58.99,58.76,58.98,118874.0,52.5625,52.7413,52.5357,52.7324,118874.0
2017-04-05 12:30:00,58.97,59.08,58.94,59.08,112412.0,52.7234,52.8218,52.6966,52.8218,112412.0
2017-04-05 13:00:00,59.07,59.1,58.93,58.96,217184.0,52.8129,52.8397,52.6877,52.7145,217184.0
2017-04-05 13:30:00,58.96,59.07,58.95,59.03,241688.0,52.7145,52.8129,52.7056,52.7771,241688.0
2017-04-05 14:00:00,59.03,59.04,58.64,58.65,343272.0,52.7771,52.786,52.4284,52.4373,343272.0
2017-04-05 14:30:00,58.64,58.67,58.36,58.41,240405.0,52.4284,52.4552,52.1781,52.2228,240405.0
2017-04-05 15:00:00,58.41,58.48,58.08,58.21,206144.0,52.2228,52.2854,51.9277,52.044,206144.0
2017-04-05 15:30:00,58.21,58.22,57.92,58.05,550788.0,52.044,52.0529,51.7847,51.9009,550788.0
2017-04-06 09:30:00,58.06,58.26,57.72,58.25,489927.0,51.9098,52.0887,51.6059,52.0797,489927.0
2017-04-06 10:00:00,58.25,58.32,58.02,58.25,169061.0,52.0797,52.1423,51.8741,52.0797,169061.0
2017-04-06 10:30:00,58.25,58.34,57.95,57.99,178835.0,52.0797,52.1602,51.8115,51.8473,178835.0
2017-04-06 11:00:00,58.0,58.36,58.0,58.36,208026.0,51.8562,52.1781,51.8562,52.1781,208026.0
2017-04-06 11:30:00,58.35,58.37,58.21,58.23,175906.0,52.1691,52.187,52.044,52.0618,175906.0
2017-04-06 12:00:00,58.23,58.29,58.14,58.25,128105.0,52.0618,52.1155,51.9814,52.0797,128105.0
2017-04-06 12:30:00,58.25,58.29,58.2,58.25,96789.0,52.0797,52.1155,52.035,52.0797,96789.0
2017-04-06 13:00:00,58.25,58.42,58.25,58.36,90413.0,52.0797,52.2317,52.0797,52.1781,90413.0
2017-04-06 13:30:00,58.36,58.38,58.23,58.24,94325.0,52.1781,52.1959,52.0618,52.0708,94325.0
2017-04-06 14:00:00,58.24,58.27,58.08,58.12,154706.0,52.0708,52.0976,51.9277,51.9635,154706.0
2017-04-06 14:30:00,58.11,58.28,58.07,58.1,154059.0,51.9545,52.1065,51.9188,51.9456,154059.0
2017-04-06 15:00:00,58.11,58.23,58.1,58.19,177530.0,51.9545,52.0618,51.9456,52.0261,177530.0
2017-04-06 15:30:00,58.19,58.22,58.09,58.14,465324.0,52.0261,52.0529,51.9367,51.9814,465324.0
2017-04-07 09:30:00,58.41,58.46,58.05,58.13,307317.0,52.2228,52.2675,51.9009,51.9724,307317.0
2017-04-07 10:00:00,58.12,58.23,58.02,58.15,205544.0,51.9635,52.0618,51.8741,51.9903,205544.0
2017-04-07 10:30:00,58.16,58.24,58.11,58.19,125476.0,51.9992,52.0708,51.9545,52.0261,125476.0
2017-04-07 11:00:00,58.2,58.23,58.07,58.15,314699.0,52.035,52.0618,51.9188,51.9903,314699.0
2017-04-07 11:30:00,58.16,58.48,58.12,58.42,162166.0,51.9992,52.2854,51.9635,52.2317,162166.0
2017-04-07 12:00:00,58.41,58.54,58.39,58.5,137709.0,52.2228,52.339,52.2049,52.3032,137709.0
2017-04-07 12:30:00,58.5,58.54,58.44,58.49,121073.0,52.3032,52.339,52.2496,52.2943,121073.0
2017-04-07 13:00:00,58.48,58.5,58.4,58.48,97963.0,52.2854,52.3032,52.2138,52.2854,97963.0
2017-04-07 13:30:00,58.48,58.55,58.41,58.54,119144.0,52.2854,52.3479,52.2228,52.339,119144.0
2017-04-07 14:00:00,58.54,58.58,58.5,58.52,119047.0,52.339,52.3748,52.3032,52.3211,119047.0
2017-04-07 14:30:00,58.53,58.58,58.47,58.51,160044.0,52.3301,52.3748,52.2764,52.3122,160044.0
2017-04-07 15:00:00,58.51,58.67,58.51,58.66,189392.0,52.3122,52.4552,52.3122,52.4463,189392.0
2017-04-07 15:30:00,58.66,58.66,58.43,58.43,545192.0,52.4463,52.4463,52.2406,52.2406,545192.0
2017-04-10 09:30:00,58.29,58.8,58.2,58.73,283972.0,52.1155,52.5715,52.035,52.5089,283972.0
2017-04-10 10:00:00,58.73,58.89,58.62,58.88,212140.0,52.5089,52.6519,52.4105,52.643,212140.0
2017-04-10 10:30:00,58.89,58.94,58.8,58.85,371753.0,52.6519,52.6966,52.5715,52.6162,371753.0
2017-04-10 11:00:00,58.85,58.89,58.69,58.83,338602.0,52.6162,52.6519,52.4731,52.5983,338602.0
2017-04-10 11:30:00,58.84,58.86,58.55,58.68,393981.0,52.6072,52.6251,52.3479,52.4642,393981.0
2017-04-10 12:00:00,58.68,58.71,58.57,58.62,260180.0,52.4642,52.491,52.3658,52.4105,260180.0
2017-04-10 12:30:00,58.61,58.98,58.61,58.97,217955.0,52.4016,52.7324,52.4016,52.7234,217955.0
2017-04-10 13:00:00,58.96,59.03,58.88,58.93,153251.0,52.7145,52.7771,52.643,52.6877,153251.0
2017-04-10 13:30:00,58.93,59.08,58.92,59.05,157665.0,52.6877,52.8218,52.6787,52.795,157665.0
2017-04-10 14:00:00,59.04,59.07,58.97,59.0,264824.0,52.786,52.8129,52.7234,52.7503,264824.0
2017-04-10 14:30:00,59.0,59.1,58.99,59.02,188435.0,52.7503,52.8397,52.7413,52.7681,188435.0
2017-04-10 15:00:00,59.02,59.07,58.92,58.94,233311.0,52.7681,52.8129,52.6787,52.6966,233311.0
2017-04-10 15:30:00,58.93,58.99,58.89,58.97,541918.0,52.6877,52.7413,52.6519,52.7234,541918.0
2017-04-11 09:30:00,58.73,59.05,58.63,58.91,346588.0,52.5089,52.795,52.4195,52.6698,346588.0
2017-04-11 10:00:00,58.92,59.2,58.69,58.84,446638.0,52.6787,52.9291,52.4731,52.6072,446638.0
2017-04-11 10:30:00,58.84,58.85,58.61,58.74,363495.0,52.6072,52.6162,52.4016,52.5178,363495.0
2017-04-11 11:00:00,58.73,58.74,58.4,58.5,255227.0,52.5089,52.5178,52.2138,52.3032,255227.0
2017-04-11 11:30:00,58.5,58.74,58.49,58.63,209101.0,52.3032,52.5178,52.2943,52.4195,209101.0
2017-04-11 12:00:00,58.63,58.82,58.54,58.79,106838.0,52.4195,52.5893,52.339,52.5625,106838.0
2017-04-11 12:30:00,58.79,58.84,58.67,58.69,92265.0,52.5625,52.6072,52.4552,52.4731,92265.0
2017-04-11 13:00:00,58.7,58.78,58.67,58.7,81909.0,52.482,52.5536,52.4552,52.482,81909.0
2017-04-11 13:30:00,58.71,58.81,58.69,58.75,70241.0,52.491,52.5804,52.4731,52.5267,70241.0
2017-04-11 14:00:00,58.75,58.85,58.69,58.82,139933.0,52.5267,52.6162,52.4731,52.5893,139933.0
2017-04-11 14:30:00,58.82,58.94,58.71,58.77,273066.0,52.5893,52.6966,52.491,52.5446,273066.0
2017-04-11 15:00:00,58.77,58.78,58.6,58.75,175930.0,52.5446,52.5536,52.3926,52.5267,175930.0
2017-04-11 15:30:00,58.75,58.92,58.72,58.88,481097.0,52.5267,52.6787,52.4999,52.643,481097.0
2017-04-12 09:30:00,58.94,59.01,58.58,58.7,193972.0,52.6966,52.7592,52.3748,52.482,193972.0
2017-04-12 10:00:00,58.69,58.87,58.68,58.79,155759.0,52.4731,52.634,52.4642,52.5625,155759.0
2017-04-12 10:30:00,58.79,58.8,58.48,58.57,176770.0,52.5625,52.5715,52.2854,52.3658,176770.0
2017-04-12 11:00:00,58.57,58.75,58.54,58.71,123284.0,52.3658,52.5267,52.339,52.491,123284.0
2017-04-12 11:30:00,58.71,58.71,58.54,58.59,145052.0,52.491,52.491,52.339,52.3837,145052.0
2017-04-12 12:00:00,58.6,58.7,58.57,58.69,92417.0,52.3926,52.482,52.3658,52.4731,92417.0
2017-04-12 12:30:00,58.69,58.77,58.67,58.72,99570.0,52.4731,52.5446,52.4552,52.4999,99570.0
2017-04-12 13:00:00,58.72,58.92,58.65,58.67,191911.0,52.4999,52.6787,52.4373,52.4552,191911.0
2017-04-12 13:30:00,58.68,58.81,58.67,58.78,139078.0,52.4642,52.5804,52.4552,52.5536,139078.0
2017-04-12 14:00:00,58.79,58.8,58.71,58.8,138095.0,52.5625,52.5715,52.491,52.5715,138095.0
2017-04-12 14:30:00,58.8,58.85,58.71,58.75,151147.0,52.5715,52.6162,52.491,52.5267,151147.0
2017-04-12 15:00:00,58.75,58.81,58.64,58.73,183330.0,52.5267,52.5804,52.4284,52.5089,183330.0
2017-04-12 15:30:00,58.73,58.78,58.63,58.66,349004.0,52.5089,52.5536,52.4195,52.4463,349004.0
2017-04-13 09:30:00,58.77,58.77,58.29,58.6,532101.0,52.5446,52.5446,52.1155,52.3926,532101.0
2017-04-13 10:00:00,58.63,58.92,58.49,58.92,868946.0,52.4195,52.6787,52.2943,52.6787,868946.0
2017-04-13 10:30:00,58.93,59.01,58.72,58.99,195528.0,52.6877,52.7592,52.4999,52.7413,195528.0
2017-04-13 11:00:00,58.99,59.06,58.9,58.98,231106.0,52.7413,52.8039,52.6609,52.7324,231106.0
2017-04-13 11:30:00,58.97,59.01,58.92,58.99,150136.0,52.7234,52.7592,52.6787,52.7413,150136.0
2017-04-13 12:00:00,58.98,58.98,58.81,58.86,113288.0,52.7324,52.7324,52.5804,52.6251,113288.0
2017-04-13 12:30:00,58.86,58.87,58.67,58.7,103766.0,52.6251,52.634,52.4552,52.482,103766.0
2017-04-13 13:00:00,58.69,58.7,58.54,58.6,88436.0,52.4731,52.482,52.339,52.3926,88436.0
2017-04-13 13:30:00,58.59,58.61,58.43,58.51,94225.0,52.3837,52.4016,52.2406,52.3122,94225.0
2017-04-13 14:00:00,58.51,58.6,58.47,58.54,115248.0,52.3122,52.3926,52.2764,52.339,115248.0
2017-04-13 14:30:00,58.54,58.61,58.49,58.52,165224.0,52.339,52.4016,52.2943,52.3211,165224.0
2017-04-13 15:00:00,58.51,58.6,58.48,58.55,164372.0,52.3122,52.3926,52.2854,52.3479,164372.0
2017-04-13 15:30:00,58.55,58.61,58.35,58.35,490721.0,52.3479,52.4016,52.1691,52.1691,490721.0
2017-04-17 09:30:00,58.67,58.74,58.51,58.63,255094.0,52.4552,52.5178,52.3122,52.4195,255094.0
2017-04-17 10:00:00,58.64,58.82,58.58,58.67,266992.0,52.4284,52.5893,52.3748,52.4552,266992.0
2017-04-17 10:30:00,58.68,58.73,58.57,58.6,252497.0,52.4642,52.5089,52.3658,52.3926,252497.0
2017-04-17 11:00:00,58.61,58.72,58.6,58.67,144135.0,52.4016,52.4999,52.3926,52.4552,144135.0
2017-04-17 11:30:00,58.67,58.71,58.56,58.57,141288.0,52.4552,52.491,52.3569,52.3658,141288.0
2017-04-17 12:00:00,58.57,58.66,58.56,58.63,87354.0,52.3658,52.4463,52.3569,52.4195,87354.0
2017-04-17 12:30:00,58.63,58.64,58.53,58.61,68037.0,52.4195,52.4284,52.3301,52.4016,68037.0
2017-04-17 13:00:00,58.61,58.66,58.58,58.63,97988.0,52.4016,52.4463,52.3748,52.4195,97988.0
2017-04-17 13:30:00,58.63,58.66,58.57,58.63,98774.0,52.4195,52.4463,52.3658,52.4195,98774.0
2017-04-17 14:00:00,58.64,58.66,58.62,58.64,91112.0,52.4284,52.4463,52.4105,52.4284,91112.0
2017-04-17 14:30:00,58.63,58.67,58.6,58.63,118290.0,52.4195,52.4552,52.3926,52.4195,118290.0
2017-04-17 15:00:00,58.64,58.71,58.61,58.68,270212.0,52.4284,52.491,52.4016,52.4642,270212.0
2017-04-17 15:30:00,58.69,58.72,58.65,58.69,359552.0,52.4731,52.4999,52.4373,52.4731,359552.0
2017-04-18 09:30:00,58.35,58.41,57.83,58.19,846959.0,52.1691,52.2228,51.7042,52.0261,846959.0
2017-04-18 10:00:00,58.2,58.38,57.94,57.97,781290.0,52.035,52.1959,51.8026,51.8294,781290.0
2017-04-18 10:30:00,57.96,58.06,57.65,57.83,565361.0,51.8204,51.9098,51.5433,51.7042,565361.0
2017-04-18 11:00:00,57.84,57.96,57.78,57.93,371831.0,51.7131,51.8204,51.6595,51.7936,371831.0
2017-04-18 11:30:00,57.93,58.01,57.86,57.93,157199.0,51.7936,51.8651,51.731,51.7936,157199.0
2017-04-18 12:00:00,57.93,57.94,57.78,57.82,137653.0,51.7936,51.8026,51.6595,51.6953,137653.0
2017-04-18 12:30:00,57.82,58.01,57.81,57.97,196951.0,51.6953,51.8651,51.6863,51.8294,196951.0
2017-04-18 13:00:00,57.97,58.06,57.94,58.05,140686.0,51.8294,51.9098,51.8026,51.9009,140686.0
2017-04-18 13:30:00,58.05,58.07,57.95,57.96,146244.0,51.9009,51.9188,51.8115,51.8204,146244.0
2017-04-18 14:00:00,57.97,58.06,57.96,58.05,201234.0,51.8294,51.9098,51.8204,51.9009,201234.0
2017-04-18 14:30:00,58.05,58.08,57.94,57.96,156510.0,51.9009,51.9277,51.8026,51.8204,156510.0
2017-04-18 15:00:00,57.96,57.97,57.89,57.95,190054.0,51.8204,51.8294,51.7578,51.8115,190054.0
2017-04-18 15:30:00,57.95,58.01,57.85,57.87,584935.0,51.8115,51.8651,51.7221,51.74,584935.0
2017-04-19 09:30:00,57.97,58.29,57.96,58.11,308198.0,51.8294,52.1155,51.8204,51.9545,308198.0
2017-04-19 10:00:00,58.11,58.16,58.07,58.1,261578.0,51.9545,51.9992,51.9188,51.9456,261578.0
2017-04-19 10:30:00,58.1,58.13,58.04,58.1,306412.0,51.9456,51.9724,51.892,51.9456,306412.0
2017-04-19 11:00:00,58.11,58.13,58.03,58.1,191179.0,51.9545,51.9724,51.883,51.9456,191179.0
2017-04-19 11:30:00,58.11,58.28,58.08,58.13,303643.0,51.9545,52.1065,51.9277,51.9724,303643.0
2017-04-19 12:00:00,58.13,58.32,58.09,58.28,212878.0,51.9724,52.1423,51.9367,52.1065,212878.0
2017-04-19 12:30:00,58.28,58.33,58.24,58.3,162740.0,52.1065,52.1512,52.0708,52.1244,162740.0
2017-04-19 13:00:00,58.3,58.31,58.08,58.26,189001.0,52.1244,52.1334,51.9277,52.0887,189001.0
2017-04-19 13:30:00,58.26,58.28,58.17,58.19,185716.0,52.0887,52.1065,52.0082,52.0261,185716.0
2017-04-19 14:00:00,58.18,58.22,58.11,58.12,229472.0,52.0171,52.0529,51.9545,51.9635,229472.0
2017-04-19 14:30:00,58.12,58.13,57.95,57.98,231436.0,51.9635,51.9724,51.8115,51.8383,231436.0
2017-04-19 15:00:00,57.98,58.05,57.97,57.97,313997.0,51.8383,51.9009,51.8294,51.8294,313997.0
2017-04-19 15:30:00,57.98,58.04,57.86,57.96,541131.0,51.8383,51.892,51.731,51.8204,541131.0
2017-04-20 09:30:00,58.01,58.24,57.5,57.63,511459.0,51.8651,52.0708,51.4092,51.5254,511459.0
2017-04-20 10:00:00,57.64,57.82,57.62,57.68,506138.0,51.5343,51.6953,51.5164,51.5701,506138.0
2017-04-20 10:30:00,57.68,57.86,57.65,57.74,298321.0,51.5701,51.731,51.5433,51.6237,298321.0
2017-04-20 11:00:00,57.75,57.89,57.71,57.87,375960.0,51.6327,51.7578,51.5969,51.74,375960.0
2017-04-20 11:30:00,57.87,58.07,57.82,57.98,310104.0,51.74,51.9188,51.6953,51.8383,310104.0
2017-04-20 12:00:00,57.99,58.07,57.94,57.94,232119.0,51.8473,51.9188,51.8026,51.8026,232119.0
2017-04-20 12:30:00,57.94,58.07,57.93,58.01,213850.0,51.8026,51.9188,51.7936,51.8651,213850.0
2017-04-20 13:00:00,58.02,58.05,57.94,58.01,157607.0,51.8741,51.9009,51.8026,51.8651,157607.0
2017-04-20 13:30:00,58.01,58.06,57.99,58.05,247958.0,51.8651,51.9098,51.8473,51.9009,247958.0
2017-04-20 14:00:00,58.05,58.08,57.96,57.98,230289.0,51.9009,51.9277,51.8204,51.8383,230289.0
2017-04-20 14:30:00,57.98,58.08,57.95,58.03,269515.0,51.8383,51.9277,51.8115,51.883,269515.0
2017-04-20 15:00:00,58.02,58.03,57.96,58.0,218814.0,51.8741,51.883,51.8204,51.8562,218814.0
2017-04-20 15:30:00,58.0,58.01,57.77,57.78,988662.0,51.8562,51.8651,51.6506,51.6595,988662.0
2017-04-21 09:30:00,57.93,57.98,57.64,57.72,449844.0,51.7936,51.8383,51.5343,51.6059,449844.0
2017-04-21 10:00:00,57.72,57.93,57.72,57.83,217271.0,51.6059,51.7936,51.6059,51.7042,217271.0
2017-04-21 10:30:00,57.83,57.84,57.71,57.83,174679.0,51.7042,51.7131,51.5969,51.7042,174679.0
2017-04-21 11:00:00,57.82,57.94,57.76,57.89,224836.0,51.6953,51.8026,51.6416,51.7578,224836.0
2017-04-21 11:30:00,57.9,57.94,57.82,57.92,404804.0,51.7668,51.8026,51.6953,51.7847,404804.0
2017-04-21 12:00:00,57.92,57.92,57.81,57.85,169948.0,51.7847,51.7847,51.6863,51.7221,169948.0
2017-04-21 12:30:00,57.85,57.94,57.83,57.88,173503.0,51.7221,51.8026,51.7042,51.7489,173503.0
2017-04-21 13:00:00,57.89,57.92,57.77,57.87,232402.0,51.7578,51.7847,51.6506,51.74,232402.0
2017-04-21 13:30:00,57.87,57.89,57.8,57.87,224915.0,51.74,51.7578,51.6774,51.74,224915.0
2017-04-21 14:00:00,57.87,57.94,57.83,57.93,210272.0,51.74,51.8026,51.7042,51.7936,210272.0
2017-04-21 14:30:00,57.92,57.93,57.84,57.87,203403.0,51.7847,51.7936,51.7131,51.74,203403.0
2017-04-21 15:00:00,57.87,57.92,57.81,57.91,287255.0,51.74,51.7847,51.6863,51.7757,287255.0
2017-04-21 15:30:00,57.9,57.94,57.83,57.85,1053657.0,51.7668,51.8026,51.7042,51.7221,1053657.0
2017-04-24 09:30:00,58.64,58.85,58.45,58.74,406881.0,52.4284,52.6162,52.2585,52.5178,406881.0
2017-04-24 10:00:00,58.74,58.98,58.67,58.98,406866.0,52.5178,52.7324,52.4552,52.7324,406866.0
2017-04-24 10:30:00,58.99,59.19,58.97,58.97,461227.0,52.7413,52.9201,52.7234,52.7234,461227.0
2017-04-24 11:00:00,58.98,59.01,58.84,58.88,207072.0,52.7324,52.7592,52.6072,52.643,207072.0
2017-04-24 11:30:00,58.88,58.98,58.86,58.89,148194.0,52.643,52.7324,52.6251,52.6519,148194.0
2017-04-24 12:00:00,58.89,58.91,58.76,58.77,185012.0,52.6519,52.6698,52.5357,52.5446,185012.0
2017-04-24 12:30:00,58.77,58.92,58.74,58.92,122686.0,52.5446,52.6787,52.5178,52.6787,122686.0
2017-04-24 13:00:00,58.91,58.94,58.86,58.9,157799.0,52.6698,52.6966,52.6251,52.6609,157799.0
2017-04-24 13:30:00,58.9,58.92,58.79,58.84,137432.0,52.6609,52.6787,52.5625,52.6072,137432.0
2017-04-24 14:00:00,58.83,58.92,58.8,58.82,159065.0,52.5983,52.6787,52.5715,52.5893,159065.0
2017-04-24 14:30:00,58.83,58.89,58.78,58.8,138632.0,52.5983,52.6519,52.5536,52.5715,138632.0
2017-04-24 15:00:00,58.8,58.88,58.74,58.75,236157.0,52.5715,52.643,52.5178,52.5267,236157.0
2017-04-24 15:30:00,58.75,58.89,58.75,58.89,511481.0,52.5267,52.6519,52.5267,52.6519,511481.0
2017-04-25 09:30:00,58.93,59.24,58.76,59.21,293651.0,52.6877,52.9648,52.5357,52.938,293651.0
2017-04-25 10:00:00,59.22,59.28,59.08,59.08,165456.0,52.947,53.0006,52.8218,52.8218,165456.0
2017-04-25 10:30:00,59.09,59.21,59.03,59.03,184186.0,52.8307,52.938,52.7771,52.7771,184186.0
2017-04-25 11:00:00,59.02,59.08,58.98,59.05,180902.0,52.7681,52.8218,52.7324,52.795,180902.0
2017-04-25 11:30:00,59.05,59.11,59.01,59.07,152133.0,52.795,52.8486,52.7592,52.8129,152133.0
2017-04-25 12:00:00,59.08,59.13,59.02,59.04,117906.0,52.8218,52.8665,52.7681,52.786,117906.0
2017-04-25 12:30:00,59.03,59.03,58.97,59.01,92682.0,52.7771,52.7771,52.7234,52.7592,92682.0
2017-04-25 13:00:00,59.01,59.2,59.0,59.2,127536.0,52.7592,52.9291,52.7503,52.9291,127536.0
2017-04-25 13:30:00,59.19,59.3,59.18,59.25,163013.0,52.9201,53.0185,52.9112,52.9738,163013.0
2017-04-25 14:00:00,59.25,59.37,59.24,59.28,151971.0,52.9738,53.0811,52.9648,53.0006,151971.0
2017-04-25 14:30:00,59.27,59.29,59.17,59.17,195094.0,52.9917,53.0095,52.9023,52.9023,195094.0
2017-04-25 15:00:00,59.18,59.3,59.16,59.26,271692.0,52.9112,53.0185,52.8933,52.9827,271692.0
2017-04-25 15:30:00,59.27,59.27,59.08,59.09,488424.0,52.9917,52.9917,52.8218,52.8307,488424.0
2017-04-26 09:30:00,59.05,59.42,58.97,59.17,372454.0,52.795,53.1258,52.7234,52.9023,372454.0
2017-04-26 10:00:00,59.17,59.35,59.13,59.19,294555.0,52.9023,53.0632,52.8665,52.9201,294555.0
2017-04-26 10:30:00,59.18,59.18,59.03,59.12,194537.0,52.9112,52.9112,52.7771,52.8576,194537.0
2017-04-26 11:00:00,59.12,59.38,59.02,59.38,193686.0,52.8576,53.09,52.7681,53.09,193686.0
2017-04-26 11:30:00,59.38,59.47,59.22,59.32,268532.0,53.09,53.1705,52.947,53.0364,268532.0
2017-04-26 12:00:00,59.31,59.51,59.28,59.44,137730.0,53.0274,53.2062,53.0006,53.1437,137730.0
2017-04-26 12:30:00,59.44,59.49,59.35,59.46,92040.0,53.1437,53.1884,53.0632,53.1615,92040.0
2017-04-26 13:00:00,59.47,59.51,59.37,59.38,122788.0,53.1705,53.2062,53.0811,53.09,122788.0
2017-04-26 13:30:00,59.37,59.43,59.28,59.33,113433.0,53.0811,53.1347,53.0006,53.0453,113433.0
2017-04-26 14:00:00,59.32,59.53,59.3,59.49,168378.0,53.0364,53.2241,53.0185,53.1884,168378.0
2017-04-26 14:30:00,59.48,59.56,59.46,59.48,183883.0,53.1794,53.2509,53.1615,53.1794,183883.0
2017-04-26 15:00:00,59.48,59.65,59.46,59.59,226130.0,53.1794,53.3314,53.1615,53.2778,226130.0
2017-04-26 15:30:00,59.59,59.65,59.38,59.43,862030.0,53.2778,53.3314,53.09,53.1347,862030.0
2017-04-27 09:30:00,59.45,59.71,59.42,59.61,161621.0,53.1526,53.3851,53.1258,53.2957,161621.0
2017-04-27 10:00:00,59.62,59.67,59.51,59.53,203670.0,53.3046,53.3493,53.2062,53.2241,203670.0
2017-04-27 10:30:00,59.53,59.6,59.37,59.48,195298.0,53.2241,53.2867,53.0811,53.1794,195298.0
2017-04-27 11:00:00,59.48,59.61,59.47,59.53,428929.0,53.1794,53.2957,53.1705,53.2241,428929.0
2017-04-27 11:30:00,59.53,59.53,59.33,59.35,173515.0,53.2241,53.2241,53.0453,53.0632,173515.0
2017-04-27 12:00:00,59.35,59.41,59.31,59.39,104392.0,53.0632,53.1168,53.0274,53.099,104392.0
2017-04-27 12:30:00,59.4,59.57,59.34,59.55,222099.0,53.1079,53.2599,53.0543,53.242,222099.0
2017-04-27 13:00:00,59.54,59.68,59.53,59.6,192190.0,53.2331,53.3582,53.2241,53.2867,192190.0
2017-04-27 13:30:00,59.6,59.63,59.58,59.62,168350.0,53.2867,53.3135,53.2688,53.3046,168350.0
2017-04-27 14:00:00,59.63,59.73,59.61,59.69,159013.0,53.3135,53.4029,53.2957,53.3672,159013.0
2017-04-27 14:30:00,59.69,59.71,59.6,59.61,134124.0,53.3672,53.3851,53.2867,53.2957,134124.0
2017-04-27 15:00:00,59.6,59.63,59.53,59.58,194499.0,53.2867,53.3135,53.2241,53.2688,194499.0
2017-04-27 15:30:00,59.57,59.71,59.57,59.7,441747.0,53.2599,53.3851,53.2599,53.3761,441747.0
2017-04-28 09:30:00,59.59,59.74,59.44,59.62,212530.0,53.2778,53.4119,53.1437,53.3046,212530.0
2017-04-28 10:00:00,59.62,59.73,59.52,59.57,211401.0,53.3046,53.4029,53.2152,53.2599,211401.0
2017-04-28 10:30:00,59.57,59.69,59.57,59.6,167436.0,53.2599,53.3672,53.2599,53.2867,167436.0
2017-04-28 11:00:00,59.6,59.71,59.59,59.71,136306.0,53.2867,53.3851,53.2778,53.3851,136306.0
2017-04-28 11:30:00,59.71,59.78,59.66,59.73,137878.0,53.3851,53.4476,53.3404,53.4029,137878.0
2017-04-28 12:00:00,59.73,59.95,59.72,59.93,245353.0,53.4029,53.5996,53.394,53.5818,245353.0
2017-04-28 12:30:00,59.93,60.1,59.87,59.98,340509.0,53.5818,53.7337,53.5281,53.6265,340509.0
2017-04-28 13:00:00,59.98,60.0,59.83,59.91,202092.0,53.6265,53.6443,53.4923,53.5639,202092.0
2017-04-28 13:30:00,59.91,60.0,59.89,59.92,85391.0,53.5639,53.6443,53.546,53.5728,85391.0
2017-04-28 14:00:00,59.92,60.18,59.91,60.18,209022.0,53.5728,53.8053,53.5639,53.8053,209022.0
2017-04-28 14:30:00,60.18,60.25,60.16,60.23,253819.0,53.8053,53.8679,53.7874,53.85,253819.0
2017-04-28 15:00:00,60.24,60.4,60.22,60.39,345242.0,53.8589,54.002,53.841,53.993,345242.0
2017-04-28 15:30:00,60.39,60.4,60.21,60.23,765851.0,53.993,54.002,53.8321,53.85,765851.0
2017-05-01 09:30:00,60.4,60.59,60.16,60.35,388265.0,54.002,54.1718,53.7874,53.9573,388265.0
2017-05-01 10:00:00,60.35,60.4,60.21,60.34,170052.0,53.9573,54.002,53.8321,53.9483,170052.0
2017-05-01 10:30:00,60.35,60.75,60.34,60.71,218050.0,53.9573,54.3149,53.9483,54.2791,218050.0
2017-05-01 11:00:00,60.7,60.72,60.51,60.51,243792.0,54.2702,54.2881,54.1003,54.1003,243792.0
2017-05-01 11:30:00,60.51,60.56,60.43,60.5,164139.0,54.1003,54.145,54.0288,54.0914,164139.0
2017-05-01 12:00:00,60.51,60.61,60.5,60.55,123048.0,54.1003,54.1897,54.0914,54.1361,123048.0
2017-05-01 12:30:00,60.56,60.62,60.44,60.48,183153.0,54.145,54.1987,54.0377,54.0735,183153.0
2017-05-01 13:00:00,60.48,60.52,60.28,60.28,248893.0,54.0735,54.1093,53.8947,53.8947,248893.0
2017-05-01 13:30:00,60.29,60.4,60.25,60.39,345225.0,53.9036,54.002,53.8679,53.993,345225.0
2017-05-01 14:00:00,60.4,60.64,60.3,60.64,406915.0,54.002,54.2165,53.9126,54.2165,406915.0
2017-05-01 14:30:00,60.63,60.69,60.54,60.6,239393.0,54.2076,54.2613,54.1271,54.1808,239393.0
2017-05-01 15:00:00,60.6,60.63,60.45,60.46,483143.0,54.1808,54.2076,54.0467,54.0556,483143.0
2017-05-01 15:30:00,60.46,60.51,60.27,60.35,676054.0,54.0556,54.1003,53.8857,53.9573,676054.0
2017-05-02 09:30:00,60.33,60.81,60.26,60.48,455121.0,53.9394,54.3685,53.8768,54.0735,455121.0
2017-05-02 10:00:00,60.48,60.48,60.2,60.39,247603.0,54.0735,54.0735,53.8232,53.993,247603.0
2017-05-02 10:30:00,60.4,60.6,60.4,60.6,198034.0,54.002,54.1808,54.002,54.1808,198034.0
2017-05-02 11:00:00,60.59,60.63,60.55,60.56,217303.0,54.1718,54.2076,54.1361,54.145,217303.0
2017-05-02 11:30:00,60.55,60.65,60.54,60.59,138413.0,54.1361,54.2255,54.1271,54.1718,138413.0
2017-05-02 12:00:00,60.6,60.73,60.59,60.7,161353.0,54.1808,54.297,54.1718,54.2702,161353.0
2017-05-02 12:30:00,60.7,60.74,60.5,60.52,170376.0,54.2702,54.306,54.0914,54.1093,170376.0
2017-05-02 13:00:00,60.51,60.56,60.47,60.48,108634.0,54.1003,54.145,54.0646,54.0735,108634.0
2017-05-02 13:30:00,60.49,60.53,60.43,60.46,245346.0,54.0824,54.1182,54.0288,54.0556,245346.0
2017-05-02 14:00:00,60.46,60.59,60.46,60.49,208538.0,54.0556,54.1718,54.0556,54.0824,208538.0
2017-05-02 14:30:00,60.48,60.51,60.33,60.41,185821.0,54.0735,54.1003,53.9394,54.0109,185821.0
2017-05-02 15:00:00,60.4,60.48,60.38,60.39,220294.0,54.002,54.0735,53.9841,53.993,220294.0
2017-05-02 15:30:00,60.38,60.49,60.36,60.48,762884.0,53.9841,54.0824,53.9662,54.0735,762884.0
2017-05-03 09:30:00,60.72,60.75,60.21,60.72,244870.0,54.2881,54.3149,53.8321,54.2881,244870.0
2017-05-03 10:00:00,60.74,60.75,60.55,60.65,288274.0,54.306,54.3149,54.1361,54.2255,288274.0
2017-05-03 10:30:00,60.64,60.69,60.29,60.51,368398.0,54.2165,54.2613,53.9036,54.1003,368398.0
2017-05-03 11:00:00,60.5,60.61,60.43,60.57,195857.0,54.0914,54.1897,54.0288,54.154,195857.0
2017-05-03 11:30:00,60.57,60.8,60.5,60.7,332085.0,54.154,54.3596,54.0914,54.2702,332085.0
2017-05-03 12:00:00,60.7,60.73,60.48,60.54,158600.0,54.2702,54.297,54.0735,54.1271,158600.0
2017-05-03 12:30:00,60.53,60.54,60.48,60.5,149261.0,54.1182,54.1271,54.0735,54.0914,149261.0
2017-05-03 13:00:00,60.51,60.53,60.46,60.47,145237.0,54.1003,54.1182,54.0556,54.0646,145237.0
2017-05-03 13:30:00,60.46,60.65,60.44,60.64,104340.0,54.0556,54.2255,54.0377,54.2165,104340.0
2017-05-03 14:00:00,60.65,60.69,60.5,60.54,201602.0,54.2255,54.2613,54.0914,54.1271,201602.0
2017-05-03 14:30:00,60.53,60.64,60.48,60.59,194354.0,54.1182,54.2165,54.0735,54.1718,194354.0
2017-05-03 15:00:00,60.59,60.68,60.54,60.56,215700.0,54.1718,54.2523,54.1271,54.145,215700.0
2017-05-03 15:30:00,60.56,60.67,60.52,60.55,431392.0,54.145,54.2434,54.1093,54.1361,431392.0
2017-05-04 09:30:00,60.76,61.0,60.61,60.76,316701.0,54.3238,54.5384,54.1897,54.3238,316701.0
2017-05-04 10:00:00,60.75,60.88,60.75,60.83,284620.0,54.3149,54.4311,54.3149,54.3864,284620.0
2017-05-04 10:30:00,60.84,61.0,60.76,60.85,218272.0,54.3954,54.5384,54.3238,54.4043,218272.0
2017-05-04 11:00:00,60.85,60.9,60.73,60.82,194183.0,54.4043,54.449,54.297,54.3775,194183.0
2017-05-04 11:30:00,60.82,60.91,60.79,60.82,212879.0,54.3775,54.4579,54.3507,54.3775,212879.0
2017-05-04 12:00:00,60.82,60.87,60.71,60.82,189002.0,54.3775,54.4222,54.2791,54.3775,189002.0
2017-05-04 12:30:00,60.82,60.9,60.8,60.85,303863.0,54.3775,54.449,54.3596,54.4043,303863.0
2017-05-04 13:00:00,60.85,60.93,60.82,60.83,287183.0,54.4043,54.4758,54.3775,54.3864,287183.0
2017-05-04 13:30:00,60.83,60.99,60.77,60.87,278666.0,54.3864,54.5295,54.3328,54.4222,278666.0
2017-05-04 14:00:00,60.89,61.15,60.8,60.98,386855.0,54.4401,54.6725,54.3596,54.5205,386855.0
2017-05-04 14:30:00,60.97,61.13,60.96,61.03,316488.0,54.5116,54.6546,54.5026,54.5652,316488.0
2017-05-04 15:00:00,61.03,61.03,60.72,60.8,411292.0,54.5652,54.5652,54.2881,54.3596,411292.0
2017-05-04 15:30:00,60.81,60.82,60.56,60.76,1008979.0,54.3685,54.3775,54.145,54.3238,1008979.0
2017-05-05 09:30:00,61.69,63.09,61.5,62.76,989212.0,55.1553,56.407,54.9854,56.112,989212.0
2017-05-05 10:00:00,62.77,62.77,62.36,62.61,677936.0,56.1209,56.1209,55.7544,55.9779,677936.0
2017-05-05 10:30:00,62.63,62.93,62.5,62.85,644496.0,55.9958,56.264,55.8795,56.1924,644496.0
2017-05-05 11:00:00,62.84,63.34,62.78,63.03,436926.0,56.1835,56.6305,56.1299,56.3534,436926.0
2017-05-05 11:30:00,63.03,63.13,62.94,63.04,328302.0,56.3534,56.4428,56.2729,56.3623,328302.0
2017-05-05 12:00:00,63.03,63.1,62.74,62.75,285042.0,56.3534,56.416,56.0941,56.103,285042.0
2017-05-05 12:30:00,62.76,62.86,62.61,62.71,265774.0,56.112,56.2014,55.9779,56.0673,265774.0
2017-05-05 13:00:00,62.7,62.77,62.62,62.74,204356.0,56.0583,56.1209,55.9868,56.0941,204356.0
2017-05-05 13:30:00,62.73,62.87,62.65,62.81,248709.0,56.0852,56.2103,56.0136,56.1567,248709.0
2017-05-05 14:00:00,62.81,63.08,62.8,63.03,413139.0,56.1567,56.3981,56.1477,56.3534,413139.0
2017-05-05 14:30:00,63.03,63.05,62.93,62.96,524201.0,56.3534,56.3713,56.264,56.2908,524201.0
2017-05-05 15:00:00,62.97,63.05,62.9,63.02,377447.0,56.2997,56.3713,56.2371,56.3444,377447.0
2017-05-05 15:30:00,63.02,63.34,62.98,63.21,1315818.0,56.3444,56.6305,56.3087,56.5143,1315818.0
2017-05-08 09:30:00,63.19,64.12,63.0,64.02,865917.0,56.4964,57.3279,56.3266,57.2385,865917.0
2017-05-08 10:00:00,64.01,64.18,63.91,64.09,455429.0,57.2296,57.3816,57.1402,57.3011,455429.0
2017-05-08 10:30:00,64.1,64.25,64.02,64.14,433519.0,57.31,57.4441,57.2385,57.3458,433519.0
2017-05-08 11:00:00,64.14,64.2,63.99,64.05,340955.0,57.3458,57.3994,57.2117,57.2653,340955.0
2017-05-08 11:30:00,64.06,64.22,64.05,64.13,270886.0,57.2743,57.4173,57.2653,57.3369,270886.0
2017-05-08 12:00:00,64.14,64.29,64.02,64.29,344544.0,57.3458,57.4799,57.2385,57.4799,344544.0
2017-05-08 12:30:00,64.28,64.32,64.1,64.14,399908.0,57.471,57.5067,57.31,57.3458,399908.0
2017-05-08 13:00:00,64.14,64.16,64.01,64.11,378031.0,57.3458,57.3637,57.2296,57.319,378031.0
2017-05-08 13:30:00,64.1,64.43,64.08,64.25,451875.0,57.31,57.6051,57.2922,57.4441,451875.0
2017-05-08 14:00:00,64.26,64.3,64.01,64.06,275878.0,57.4531,57.4889,57.2296,57.2743,275878.0
2017-05-08 14:30:00,64.06,64.11,64.0,64.01,186659.0,57.2743,57.319,57.2206,57.2296,186659.0
2017-05-08 15:00:00,64.02,64.19,64.0,64.17,357106.0,57.2385,57.3905,57.2206,57.3726,357106.0
2017-05-08 15:30:00,64.17,64.29,64.04,64.28,760358.0,57.3726,57.4799,57.2564,57.471,760358.0
2017-05-09 09:30:00,63.51,64.08,63.39,63.95,313247.0,56.7825,57.2922,56.6752,57.1759,313247.0
2017-05-09 10:00:00,63.96,64.22,63.86,64.14,237034.0,57.1849,57.4173,57.0955,57.3458,237034.0
2017-05-09 10:30:00,64.13,64.27,64.04,64.2,237042.0,57.3369,57.462,57.2564,57.3994,237042.0
2017-05-09 11:00:00,64.21,64.25,64.1,64.13,222656.0,57.4084,57.4441,57.31,57.3369,222656.0
2017-05-09 11:30:00,64.13,64.25,64.13,64.23,128331.0,57.3369,57.4441,57.3369,57.4263,128331.0
2017-05-09 12:00:00,64.23,64.34,64.16,64.24,304733.0,57.4263,57.5246,57.3637,57.4352,304733.0
2017-05-09 12:30:00,64.25,64.28,64.12,64.19,122175.0,57.4441,57.471,57.3279,57.3905,122175.0
2017-05-09 13:00:00,64.18,64.2,64.07,64.09,127148.0,57.3816,57.3994,57.2832,57.3011,127148.0
2017-05-09 13:30:00,64.1,64.19,64.07,64.13,180709.0,57.31,57.3905,57.2832,57.3369,180709.0
2017-05-09 14:00:00,64.13,64.18,64.1,64.13,139337.0,57.3369,57.3816,57.31,57.3369,139337.0
2017-05-09 14:30:00,64.13,64.18,64.09,64.09,129148.0,57.3369,57.3816,57.3011,57.3011,129148.0
2017-05-09 15:00:00,64.09,64.13,64.0,64.02,139459.0,57.3011,57.3369,57.2206,57.2385,139459.0
2017-05-09 15:30:00,64.03,64.19,63.93,64.17,528896.0,57.2475,57.3905,57.158,57.3726,528896.0
2017-05-10 09:30:00,63.99,64.23,63.66,64.17,696664.0,57.2117,57.4263,56.9166,57.3726,696664.0
2017-05-10 10:00:00,64.17,64.3,64.05,64.1,272984.0,57.3726,57.4889,57.2653,57.31,272984.0
2017-05-10 10:30:00,64.1,64.16,63.95,63.95,268351.0,57.31,57.3637,57.1759,57.1759,268351.0
2017-05-10 11:00:00,63.96,64.03,63.93,63.96,124282.0,57.1849,57.2475,57.158,57.1849,124282.0
2017-05-10 11:30:00,63.96,64.0,63.94,64.0,108609.0,57.1849,57.2206,57.167,57.2206,108609.0
2017-05-10 12:00:00,63.99,64.01,63.9,63.99,100282.0,57.2117,57.2296,57.1312,57.2117,100282.0
2017-05-10 12:30:00,64.0,64.01,63.98,63.98,138738.0,57.2206,57.2296,57.2027,57.2027,138738.0
2017-05-10 13:00:00,63.99,64.01,63.85,63.86,103462.0,57.2117,57.2296,57.0865,57.0955,103462.0
2017-05-10 13:30:00,63.87,63.98,63.87,63.95,99079.0,57.1044,57.2027,57.1044,57.1759,99079.0
2017-05-10 14:00:00,63.96,64.01,63.95,63.99,258290.0,57.1849,57.2296,57.1759,57.2117,258290.0
2017-05-10 14:30:00,63.99,64.02,63.94,63.96,192368.0,57.2117,57.2385,57.167,57.1849,192368.0
2017-05-10 15:00:00,63.96,64.01,63.93,63.93,257845.0,57.1849,57.2296,57.158,57.158,257845.0
2017-05-10 15:30:00,63.94,64.0,63.91,63.97,385850.0,57.167,57.2206,57.1402,57.1938,385850.0
2017-05-11 09:30:00,63.6,63.88,63.6,63.72,282568.0,56.863,57.1133,56.863,56.9703,282568.0
2017-05-11 10:00:00,63.71,63.89,63.7,63.74,252758.0,56.9613,57.1223,56.9524,56.9882,252758.0
2017-05-11 10:30:00,63.74,63.86,63.62,63.77,260232.0,56.9882,57.0955,56.8809,57.015,260232.0
2017-05-11 11:00:00,63.76,63.86,63.74,63.84,131422.0,57.0061,57.0955,56.9882,57.0776,131422.0
2017-05-11 11:30:00,63.84,63.89,63.75,63.77,102503.0,57.0776,57.1223,56.9971,57.015,102503.0
2017-05-11 12:00:00,63.78,63.92,63.77,63.91,98553.0,57.0239,57.1491,57.015,57.1402,98553.0
2017-05-11 12:30:00,63.91,64.0,63.9,63.95,116937.0,57.1402,57.2206,57.1312,57.1759,116937.0
2017-05-11 13:00:00,63.96,64.08,63.94,64.0,176869.0,57.1849,57.2922,57.167,57.2206,176869.0
2017-05-11 13:30:00,63.99,64.15,63.99,64.15,146607.0,57.2117,57.3547,57.2117,57.3547,146607.0
2017-05-11 14:00:00,64.16,64.32,64.13,64.24,165750.0,57.3637,57.5067,57.3369,57.4352,165750.0
2017-05-11 14:30:00,64.24,64.28,64.18,64.23,116932.0,57.4352,57.471,57.3816,57.4263,116932.0
2017-05-11 15:00:00,64.23,64.26,64.19,64.23,143673.0,57.4263,57.4531,57.3905,57.4263,143673.0
2017-05-11 15:30:00,64.23,64.31,64.17,64.26,612800.0,57.4263,57.4978,57.3726,57.4531,612800.0
2017-05-12 09:30:00,64.32,64.68,64.04,64.39,356362.0,57.5067,57.8286,57.2564,57.5693,356362.0
2017-05-12 10:00:00,64.39,64.45,64.21,64.33,817360.0,57.5693,57.623,57.4084,57.5157,817360.0
2017-05-12 10:30:00,64.34,64.5,64.26,64.42,251658.0,57.5246,57.6677,57.4531,57.5961,251658.0
2017-05-12 11:00:00,64.42,64.49,64.16,64.17,293337.0,57.5961,57.6587,57.3637,57.3726,293337.0
2017-05-12 11:30:00,64.17,64.28,64.15,64.26,218349.0,57.3726,57.471,57.3547,57.4531,218349.0
2017-05-12 12:00:00,64.26,64.26,64.15,64.18,241225.0,57.4531,57.4531,57.3547,57.3816,241225.0
2017-05-12 12:30:00,64.17,64.26,64.17,64.22,159405.0,57.3726,57.4531,57.3726,57.4173,159405.0
2017-05-12 13:00:00,64.22,64.3,64.21,64.29,133054.0,57.4173,57.4889,57.4084,57.4799,133054.0
2017-05-12 13:30:00,64.3,64.35,64.28,64.28,197599.0,57.4889,57.5336,57.471,57.471,197599.0
2017-05-12 14:00:00,64.3,64.32,64.21,64.22,180714.0,57.4889,57.5067,57.4084,57.4173,180714.0
2017-05-12 14:30:00,64.21,64.32,64.2,64.3,167949.0,57.4084,57.5067,57.3994,57.4889,167949.0
2017-05-12 15:00:00,64.31,64.37,64.26,64.31,226928.0,57.4978,57.5514,57.4531,57.4978,226928.0
2017-05-12 15:30:00,64.31,64.4,64.24,64.39,586803.0,57.4978,57.5783,57.4352,57.5693,586803.0
2017-05-15 09:30:00,64.4,64.72,64.13,64.69,278255.0,57.5783,57.8644,57.3369,57.8375,278255.0
2017-05-15 10:00:00,64.7,64.71,64.45,64.49,224729.0,57.8465,57.8554,57.623,57.6587,224729.0
2017-05-15 10:30:00,64.5,64.52,64.35,64.42,226837.0,57.6677,57.6855,57.5336,57.5961,226837.0
2017-05-15 11:00:00,64.43,64.47,64.35,64.37,158200.0,57.6051,57.6408,57.5336,57.5514,158200.0
2017-05-15 11:30:00,64.37,64.46,64.36,64.39,175634.0,57.5514,57.6319,57.5425,57.5693,175634.0
2017-05-15 12:00:00,64.4,64.49,64.38,64.46,152712.0,57.5783,57.6587,57.5604,57.6319,152712.0
2017-05-15 12:30:00,64.45,64.46,64.39,64.39,159238.0,57.623,57.6319,57.5693,57.5693,159238.0
2017-05-15 13:00:00,64.39,64.52,64.39,64.52,149591.0,57.5693,57.6855,57.5693,57.6855,149591.0
2017-05-15 13:30:00,64.52,64.57,64.49,64.51,82899.0,57.6855,57.7303,57.6587,57.6766,82899.0
2017-05-15 14:00:00,64.5,64.52,64.42,64.43,105938.0,57.6677,57.6855,57.5961,57.6051,105938.0
2017-05-15 14:30:00,64.43,64.51,64.43,64.49,141904.0,57.6051,57.6766,57.6051,57.6587,141904.0
2017-05-15 15:00:00,64.49,64.49,64.37,64.43,204122.0,57.6587,57.6587,57.5514,57.6051,204122.0
2017-05-15 15:30:00,64.43,64.54,64.42,64.49,419412.0,57.6051,57.7034,57.5961,57.6587,419412.0
2017-05-16 09:30:00,64.64,64.64,64.26,64.53,181849.0,57.7928,57.7928,57.4531,57.6945,181849.0
2017-05-16 10:00:00,64.53,64.67,64.51,64.53,159824.0,57.6945,57.8197,57.6766,57.6945,159824.0
2017-05-16 10:30:00,64.52,64.57,64.45,64.55,152358.0,57.6855,57.7303,57.623,57.7124,152358.0
2017-05-16 11:00:00,64.55,64.82,64.55,64.75,170262.0,57.7124,57.9538,57.7124,57.8912,170262.0
2017-05-16 11:30:00,64.75,64.75,64.59,64.64,259072.0,57.8912,57.8912,57.7481,57.7928,259072.0
2017-05-16 12:00:00,64.65,64.76,64.61,64.73,146821.0,57.8018,57.9001,57.766,57.8733,146821.0
2017-05-16 12:30:00,64.72,64.85,64.7,64.77,124855.0,57.8644,57.9806,57.8465,57.9091,124855.0
2017-05-16 13:00:00,64.77,64.9,64.74,64.88,141720.0,57.9091,58.0253,57.8822,58.0074,141720.0
2017-05-16 13:30:00,64.88,64.95,64.84,64.86,162176.0,58.0074,58.07,57.9717,57.9895,162176.0
2017-05-16 14:00:00,64.86,64.91,64.82,64.89,212995.0,57.9895,58.0342,57.9538,58.0164,212995.0
2017-05-16 14:30:00,64.89,65.09,64.88,65.06,317309.0,58.0164,58.1952,58.0074,58.1683,317309.0
2017-05-16 15:00:00,65.06,65.08,64.99,65.07,172229.0,58.1683,58.1862,58.1058,58.1773,172229.0
2017-05-16 15:30:00,65.07,65.25,65.06,65.19,603331.0,58.1773,58.3382,58.1683,58.2846,603331.0
2017-05-17 09:30:00,64.74,65.0,64.43,64.45,561886.0,57.8822,58.1147,57.6051,57.623,561886.0
2017-05-17 10:00:00,64.47,64.62,64.29,64.55,254668.0,57.6408,57.775,57.4799,57.7124,254668.0
2017-05-17 10:30:00,64.55,64.68,64.39,64.45,183847.0,57.7124,57.8286,57.5693,57.623,183847.0
2017-05-17 11:00:00,64.46,64.54,64.35,64.4,156736.0,57.6319,57.7034,57.5336,57.5783,156736.0
2017-05-17 11:30:00,64.4,64.57,64.33,64.56,145450.0,57.5783,57.7303,57.5157,57.7213,145450.0
2017-05-17 12:00:00,64.55,64.56,64.48,64.52,100616.0,57.7124,57.7213,57.6498,57.6855,100616.0
2017-05-17 12:30:00,64.51,64.71,64.49,64.66,88832.0,57.6766,57.8554,57.6587,57.8107,88832.0
2017-05-17 13:00:00,64.67,64.76,64.64,64.72,134072.0,57.8197,57.9001,57.7928,57.8644,134072.0
2017-05-17 13:30:00,64.73,64.74,64.63,64.66,105610.0,57.8733,57.8822,57.7839,57.8107,105610.0
2017-05-17 14:00:00,64.66,64.76,64.55,64.6,181192.0,57.8107,57.9001,57.7124,57.7571,181192.0
2017-05-17 14:30:00,64.6,64.65,64.48,64.63,224671.0,57.7571,57.8018,57.6498,57.7839,224671.0
2017-05-17 15:00:00,64.63,64.75,64.62,64.66,170233.0,57.7839,57.8912,57.775,57.8107,170233.0
2017-05-17 15:30:00,64.66,64.7,64.43,64.51,960175.0,57.8107,57.8465,57.6051,57.6766,960175.0
2017-05-18 09:30:00,64.16,64.67,63.96,64.6,433740.0,57.496,57.953,57.3168,57.8903,433740.0
2017-05-18 10:00:00,64.61,64.93,64.59,64.84,198036.0,57.8993,58.186,57.8814,58.1054,198036.0
2017-05-18 10:30:00,64.84,64.99,64.8,64.97,178341.0,58.1054,58.2398,58.0695,58.2219,178341.0
2017-05-18 11:00:00,64.96,65.12,64.86,65.11,173936.0,58.2129,58.3563,58.1233,58.3473,173936.0
2017-05-18 11:30:00,65.11,65.15,64.89,64.92,203165.0,58.3473,58.3832,58.1502,58.1771,203165.0
2017-05-18 12:00:00,64.91,64.97,64.88,64.94,108638.0,58.1681,58.2219,58.1412,58.195,108638.0
2017-05-18 12:30:00,64.94,65.07,64.94,65.01,99801.0,58.195,58.3115,58.195,58.2577,99801.0
2017-05-18 13:00:00,65.01,65.13,65.01,65.05,188100.0,58.2577,58.3653,58.2577,58.2936,188100.0
2017-05-18 13:30:00,65.05,65.14,64.96,65.08,279823.0,58.2936,58.3742,58.2129,58.3205,279823.0
2017-05-18 14:00:00,65.08,65.22,65.07,65.19,151316.0,58.3205,58.4459,58.3115,58.419,151316.0
2017-05-18 14:30:00,65.19,65.32,65.14,65.18,261821.0,58.419,58.5355,58.3742,58.4101,261821.0
2017-05-18 15:00:00,65.17,65.24,65.14,65.16,171134.0,58.4011,58.4638,58.3742,58.3922,171134.0
2017-05-18 15:30:00,65.16,65.18,65.0,65.02,417218.0,58.3922,58.4101,58.2488,58.2667,417218.0
2017-05-19 09:30:00,65.11,65.22,64.91,65.0,461233.0,58.3473,58.4459,58.1681,58.2488,461233.0
2017-05-19 10:00:00,65.01,65.06,64.9,65.02,164174.0,58.2577,58.3025,58.1592,58.2667,164174.0
2017-05-19 10:30:00,65.02,65.06,64.96,65.02,170904.0,58.2667,58.3025,58.2129,58.2667,170904.0
2017-05-19 11:00:00,65.02,65.16,65.01,65.12,120662.0,58.2667,58.3922,58.2577,58.3563,120662.0
2017-05-19 11:30:00,65.12,65.36,65.06,65.36,268223.0,58.3563,58.5714,58.3025,58.5714,268223.0
2017-05-19 12:00:00,65.36,65.38,65.24,65.25,96482.0,58.5714,58.5893,58.4638,58.4728,96482.0
2017-05-19 12:30:00,65.25,65.48,65.25,65.46,125623.0,58.4728,58.6789,58.4728,58.661,125623.0
2017-05-19 13:00:00,65.45,65.49,65.42,65.46,94110.0,58.652,58.6879,58.6251,58.661,94110.0
2017-05-19 13:30:00,65.45,65.46,65.38,65.41,94582.0,58.652,58.661,58.5893,58.6162,94582.0
2017-05-19 14:00:00,65.41,65.5,65.41,65.47,158497.0,58.6162,58.6968,58.6162,58.67,158497.0
2017-05-19 14:30:00,65.47,65.5,65.46,65.48,135097.0,58.67,58.6968,58.661,58.6789,135097.0
2017-05-19 15:00:00,65.48,65.49,65.21,65.34,225129.0,58.6789,58.6879,58.437,58.5535,225129.0
2017-05-19 15:30:00,65.35,65.52,65.29,65.42,674718.0,58.5624,58.7148,58.5087,58.6251,674718.0
2017-05-22 09:30:00,65.4,65.64,65.17,65.63,283245.0,58.6072,58.8223,58.4011,58.8133,283245.0
2017-05-22 10:00:00,65.62,65.63,65.43,65.55,233645.0,58.8044,58.8133,58.6341,58.7416,233645.0
2017-05-22 10:30:00,65.57,65.73,65.5,65.73,232822.0,58.7596,58.9029,58.6968,58.9029,232822.0
2017-05-22 11:00:00,65.73,65.83,65.68,65.81,192063.0,58.9029,58.9926,58.8581,58.9746,192063.0
2017-05-22 11:30:00,65.81,65.83,65.57,65.67,149909.0,58.9746,58.9926,58.7596,58.8492,149909.0
2017-05-22 12:00:00,65.67,65.84,65.66,65.79,97947.0,58.8492,59.0015,58.8402,58.9567,97947.0
2017-05-22 12:30:00,65.79,65.86,65.71,65.73,96219.0,58.9567,59.0194,58.885,58.9029,96219.0
2017-05-22 13:00:00,65.73,65.76,65.66,65.75,83700.0,58.9029,58.9298,58.8402,58.9209,83700.0
2017-05-22 13:30:00,65.76,65.8,65.73,65.74,164901.0,58.9298,58.9657,58.9029,58.9119,164901.0
2017-05-22 14:00:00,65.74,65.75,65.68,65.69,100040.0,58.9119,58.9209,58.8581,58.8671,100040.0
2017-05-22 14:30:00,65.68,65.75,65.66,65.73,150159.0,58.8581,58.9209,58.8402,58.9029,150159.0
2017-05-22 15:00:00,65.73,65.75,65.67,65.69,146136.0,58.9029,58.9209,58.8492,58.8671,146136.0
2017-05-22 15:30:00,65.7,65.83,65.67,65.79,436168.0,58.8761,58.9926,58.8492,58.9567,436168.0
2017-05-23 09:30:00,66.0,66.3,65.67,65.85,629255.0,59.1449,59.4137,58.8492,59.0105,629255.0
2017-05-23 10:00:00,65.85,66.0,65.77,65.95,286834.0,59.0105,59.1449,58.9388,59.1001,286834.0
2017-05-23 10:30:00,65.95,65.99,65.8,65.93,216874.0,59.1001,59.1359,58.9657,59.0822,216874.0
2017-05-23 11:00:00,65.93,65.94,65.81,65.84,188239.0,59.0822,59.0911,58.9746,59.0015,188239.0
2017-05-23 11:30:00,65.84,65.9,65.81,65.85,220834.0,59.0015,59.0553,58.9746,59.0105,220834.0
2017-05-23 12:00:00,65.85,65.86,65.71,65.72,325187.0,59.0105,59.0194,58.885,58.894,325187.0
2017-05-23 12:30:00,65.72,65.75,65.66,65.74,128378.0,58.894,58.9209,58.8402,58.9119,128378.0
2017-05-23 13:00:00,65.74,65.9,65.73,65.89,69287.0,58.9119,59.0553,58.9029,59.0463,69287.0
2017-05-23 13:30:00,65.89,65.91,65.84,65.9,90002.0,59.0463,59.0643,59.0015,59.0553,90002.0
2017-05-23 14:00:00,65.9,65.94,65.87,65.9,139413.0,59.0553,59.0911,59.0284,59.0553,139413.0
2017-05-23 14:30:00,65.9,65.93,65.86,65.87,148728.0,59.0553,59.0822,59.0194,59.0284,148728.0
2017-05-23 15:00:00,65.88,65.95,65.84,65.94,170569.0,59.0374,59.1001,59.0015,59.0911,170569.0
2017-05-23 15:30:00,65.94,66.02,65.88,66.01,521771.0,59.0911,59.1628,59.0374,59.1539,521771.0
2017-05-24 09:30:00,66.17,66.17,65.85,65.98,259847.0,59.2972,59.2972,59.0105,59.127,259847.0
2017-05-24 10:00:00,65.99,66.25,65.93,66.15,142105.0,59.1359,59.3689,59.0822,59.2793,142105.0
2017-05-24 10:30:00,66.17,66.24,66.12,66.22,119163.0,59.2972,59.36,59.2524,59.3421,119163.0
2017-05-24 11:00:00,66.21,66.27,66.18,66.25,100637.0,59.3331,59.3869,59.3062,59.3689,100637.0
2017-05-24 11:30:00,66.25,66.45,66.23,66.34,112265.0,59.3689,59.5482,59.351,59.4496,112265.0
2017-05-24 12:00:00,66.35,66.37,66.28,66.34,59435.0,59.4586,59.4765,59.3958,59.4496,59435.0
2017-05-24 12:30:00,66.34,66.43,66.33,66.39,59193.0,59.4496,59.5302,59.4406,59.4944,59193.0
2017-05-24 13:00:00,66.38,66.46,66.38,66.42,52867.0,59.4854,59.5571,59.4854,59.5213,52867.0
2017-05-24 13:30:00,66.42,66.42,66.27,66.28,71541.0,59.5213,59.5213,59.3869,59.3958,71541.0
2017-05-24 14:00:00,66.29,66.53,66.23,66.48,173944.0,59.4048,59.6199,59.351,59.5751,173944.0
2017-05-24 14:30:00,66.47,66.61,66.42,66.56,272824.0,59.5661,59.6915,59.5213,59.6467,272824.0
2017-05-24 15:00:00,66.56,66.57,66.43,66.43,200008.0,59.6467,59.6557,59.5302,59.5302,200008.0
2017-05-24 15:30:00,66.43,66.5,66.43,66.49,348573.0,59.5302,59.593,59.5302,59.584,348573.0
2017-05-25 09:30:00,66.67,67.04,66.54,66.83,248990.0,59.7453,60.0769,59.6288,59.8887,248990.0
2017-05-25 10:00:00,66.86,66.95,66.72,66.84,142264.0,59.9156,59.9962,59.7901,59.8977,142264.0
2017-05-25 10:30:00,66.83,66.93,66.8,66.8,144699.0,59.8887,59.9783,59.8618,59.8618,144699.0
2017-05-25 11:00:00,66.81,66.92,66.76,66.83,150196.0,59.8708,59.9694,59.826,59.8887,150196.0
2017-05-25 11:30:00,66.83,66.89,66.7,66.78,154875.0,59.8887,59.9425,59.7722,59.8439,154875.0
2017-05-25 12:00:00,66.78,67.01,66.75,66.94,124704.0,59.8439,60.05,59.817,59.9873,124704.0
2017-05-25 12:30:00,66.94,66.99,66.92,66.94,132693.0,59.9873,60.0321,59.9694,59.9873,132693.0
2017-05-25 13:00:00,66.94,66.94,66.86,66.88,134446.0,59.9873,59.9873,59.9156,59.9335,134446.0
2017-05-25 13:30:00,66.88,66.89,66.75,66.84,114978.0,59.9335,59.9425,59.817,59.8977,114978.0
2017-05-25 14:00:00,66.84,66.92,66.81,66.92,129851.0,59.8977,59.9694,59.8708,59.9694,129851.0
2017-05-25 14:30:00,66.92,67.0,66.88,66.89,281474.0,59.9694,60.041,59.9335,59.9425,281474.0
2017-05-25 15:00:00,66.89,66.9,66.82,66.85,179604.0,59.9425,59.9514,59.8797,59.9066,179604.0
2017-05-25 15:30:00,66.84,67.0,66.83,66.89,361694.0,59.8977,60.041,59.8887,59.9425,361694.0
2017-05-26 09:30:00,67.13,67.13,66.7,66.8,215166.0,60.1575,60.1575,59.7722,59.8618,215166.0
2017-05-26 10:00:00,66.8,66.88,66.75,66.87,262700.0,59.8618,59.9335,59.817,59.9245,262700.0
2017-05-26 10:30:00,66.88,67.04,66.87,66.92,201271.0,59.9335,60.0769,59.9245,59.9694,201271.0
2017-05-26 11:00:00,66.92,66.95,66.83,66.9,383137.0,59.9694,59.9962,59.8887,59.9514,383137.0
2017-05-26 11:30:00,66.89,66.94,66.87,66.89,118152.0,59.9425,59.9873,59.9245,59.9425,118152.0
2017-05-26 12:00:00,66.89,66.93,66.78,66.85,100753.0,59.9425,59.9783,59.8439,59.9066,100753.0
2017-05-26 12:30:00,66.86,66.93,66.8,66.82,95017.0,59.9156,59.9783,59.8618,59.8797,95017.0
2017-05-26 13:00:00,66.83,66.83,66.75,66.78,59314.0,59.8887,59.8887,59.817,59.8439,59314.0
2017-05-26 13:30:00,66.77,66.8,66.72,66.76,113031.0,59.8349,59.8618,59.7901,59.826,113031.0
2017-05-26 14:00:00,66.76,66.8,66.7,66.8,93659.0,59.826,59.8618,59.7722,59.8618,93659.0
2017-05-26 14:30:00,66.79,66.8,66.75,66.76,67326.0,59.8529,59.8618,59.817,59.826,67326.0
2017-05-26 15:00:00,66.77,66.79,66.7,66.72,102521.0,59.8349,59.8529,59.7722,59.7901,102521.0
2017-05-26 15:30:00,66.73,66.82,66.72,66.8,341896.0,59.7991,59.8797,59.7901,59.8618,341896.0
2017-05-30 09:30:00,66.69,66.69,66.46,66.55,424331.0,59.7632,59.7632,59.5571,59.6378,424331.0
2017-05-30 10:00:00,66.55,66.55,66.29,66.38,277669.0,59.6378,59.6378,59.4048,59.4854,277669.0
2017-05-30 10:30:00,66.39,66.48,66.38,66.43,158980.0,59.4944,59.5751,59.4854,59.5302,158980.0
2017-05-30 11:00:00,66.42,66.49,66.4,66.43,126460.0,59.5213,59.584,59.5034,59.5302,126460.0
2017-05-30 11:30:00,66.43,66.57,66.4,66.48,192104.0,59.5302,59.6557,59.5034,59.5751,192104.0
2017-05-30 12:00:00,66.48,66.49,66.4,66.41,104621.0,59.5751,59.584,59.5034,59.5123,104621.0
2017-05-30 12:30:00,66.4,66.49,66.39,66.48,90066.0,59.5034,59.584,59.4944,59.5751,90066.0
2017-05-30 13:00:00,66.48,66.49,66.41,66.44,86209.0,59.5751,59.584,59.5123,59.5392,86209.0
2017-05-30 13:30:00,66.44,66.49,66.42,66.44,117715.0,59.5392,59.584,59.5213,59.5392,117715.0
2017-05-30 14:00:00,66.44,66.45,66.37,66.39,138669.0,59.5392,59.5482,59.4765,59.4944,138669.0
2017-05-30 14:30:00,66.4,66.49,66.3,66.46,263613.0,59.5034,59.584,59.4137,59.5571,263613.0
2017-05-30 15:00:00,66.45,66.5,66.44,66.48,273628.0,59.5482,59.593,59.5392,59.5751,273628.0
2017-05-30 15:30:00,66.47,66.59,66.47,66.49,626855.0,59.5661,59.6736,59.5661,59.584,626855.0
2017-05-31 09:30:00,66.64,66.93,66.43,66.56,424642.0,59.7184,59.9783,59.5302,59.6467,424642.0
2017-05-31 10:00:00,66.56,66.74,66.43,66.71,435606.0,59.6467,59.808,59.5302,59.7812,435606.0
2017-05-31 10:30:00,66.71,66.84,66.61,66.78,391316.0,59.7812,59.8977,59.6915,59.8439,391316.0
2017-05-31 11:00:00,66.77,66.97,66.75,66.88,145610.0,59.8349,60.0142,59.817,59.9335,145610.0
2017-05-31 11:30:00,66.88,66.91,66.76,66.78,126621.0,59.9335,59.9604,59.826,59.8439,126621.0
2017-05-31 12:00:00,66.79,66.97,66.79,66.9,111914.0,59.8529,60.0142,59.8529,59.9514,111914.0
2017-05-31 12:30:00,66.9,66.99,66.68,66.72,87488.0,59.9514,60.0321,59.7543,59.7901,87488.0
2017-05-31 13:00:00,66.72,66.97,66.72,66.96,118022.0,59.7901,60.0142,59.7901,60.0052,118022.0
2017-05-31 13:30:00,66.96,67.1,66.95,67.06,221403.0,60.0052,60.1307,59.9962,60.0948,221403.0
2017-05-31 14:00:00,67.06,67.07,66.95,67.05,148813.0,60.0948,60.1038,59.9962,60.0858,148813.0
2017-05-31 14:30:00,67.05,67.1,67.01,67.01,135016.0,60.0858,60.1307,60.05,60.05,135016.0
2017-05-31 15:00:00,67.02,67.03,66.74,66.76,219122.0,60.059,60.0679,59.808,59.826,219122.0
2017-05-31 15:30:00,66.76,66.94,66.69,66.91,607958.0,59.826,59.9873,59.7632,59.9604,607958.0
2017-06-01 09:30:00,66.91,67.34,66.66,67.07,217638.0,59.9604,60.3457,59.7364,60.1038,217638.0
2017-06-01 10:00:00,67.06,67.06,66.74,66.78,304631.0,60.0948,60.0948,59.808,59.8439,304631.0
2017-06-01 10:30:00,66.78,66.93,66.75,66.75,238745.0,59.8439,59.9783,59.817,59.817,238745.0
2017-06-01 11:00:00,66.75,66.97,66.71,66.95,270231.0,59.817,60.0142,59.7812,59.9962,270231.0
2017-06-01 11:30:00,66.95,67.01,66.89,66.98,189932.0,59.9962,60.05,59.9425,60.0231,189932.0
2017-06-01 12:00:00,66.98,67.08,66.96,67.01,171618.0,60.0231,60.1127,60.0052,60.05,171618.0
2017-06-01 12:30:00,67.0,67.13,66.99,67.09,155218.0,60.041,60.1575,60.0321,60.1217,155218.0
2017-06-01 13:00:00,67.09,67.21,67.09,67.15,145015.0,60.1217,60.2292,60.1217,60.1755,145015.0
2017-06-01 13:30:00,67.14,67.19,67.07,67.18,89592.0,60.1665,60.2113,60.1038,60.2023,89592.0
2017-06-01 14:00:00,67.2,67.3,67.18,67.26,134149.0,60.2203,60.3099,60.2023,60.274,134149.0
2017-06-01 14:30:00,67.26,67.26,67.08,67.09,148958.0,60.274,60.274,60.1127,60.1217,148958.0
2017-06-01 15:00:00,67.09,67.37,67.07,67.34,272243.0,60.1217,60.3726,60.1038,60.3457,272243.0
2017-06-01 15:30:00,67.34,67.44,67.27,67.39,560243.0,60.3457,60.4353,60.283,60.3905,560243.0
2017-06-02 09:30:00,67.5,67.56,66.72,66.72,792107.0,60.4891,60.5429,59.7901,59.7901,792107.0
2017-06-02 10:00:00,66.74,67.24,66.66,66.9,559782.0,59.808,60.2561,59.7364,59.9514,559782.0
2017-06-02 10:30:00,66.91,67.21,66.74,67.06,339385.0,59.9604,60.2292,59.808,60.0948,339385.0
2017-06-02 11:00:00,67.06,67.13,66.89,67.06,360843.0,60.0948,60.1575,59.9425,60.0948,360843.0
2017-06-02 11:30:00,67.06,67.35,67.06,67.22,185626.0,60.0948,60.3547,60.0948,60.2382,185626.0
2017-06-02 12:00:00,67.22,67.3,67.13,67.22,203171.0,60.2382,60.3099,60.1575,60.2382,203171.0
2017-06-02 12:30:00,67.21,67.21,67.1,67.2,155625.0,60.2292,60.2292,60.1307,60.2203,155625.0
2017-06-02 13:00:00,67.2,67.34,67.14,67.31,176369.0,60.2203,60.3457,60.1665,60.3188,176369.0
2017-06-02 13:30:00,67.3,67.4,67.28,67.36,175351.0,60.3099,60.3995,60.292,60.3636,175351.0
2017-06-02 14:00:00,67.35,67.45,67.3,67.31,202759.0,60.3547,60.4443,60.3099,60.3188,202759.0
2017-06-02 14:30:00,67.31,67.47,67.31,67.42,206314.0,60.3188,60.4622,60.3188,60.4174,206314.0
2017-06-02 15:00:00,67.42,67.46,67.34,67.36,262731.0,60.4174,60.4533,60.3457,60.3636,262731.0
2017-06-02 15:30:00,67.36,67.5,67.3,67.45,862095.0,60.3636,60.4891,60.3099,60.4443,862095.0
2017-06-05 09:30:00,67.49,67.75,67.31,67.68,217198.0,60.4801,60.7131,60.3188,60.6504,217198.0
2017-06-05 10:00:00,67.68,67.72,67.38,67.38,124912.0,60.6504,60.6863,60.3816,60.3816,124912.0
2017-06-05 10:30:00,67.39,67.58,67.39,67.52,122851.0,60.3905,60.5608,60.3905,60.507,122851.0
2017-06-05 11:00:00,67.52,67.75,67.44,67.67,103715.0,60.507,60.7131,60.4353,60.6415,103715.0
2017-06-05 11:30:00,67.68,67.8,67.62,67.79,110847.0,60.6504,60.7579,60.5966,60.749,110847.0
2017-06-05 12:00:00,67.79,67.86,67.75,67.8,66110.0,60.749,60.8117,60.7131,60.7579,66110.0
2017-06-05 12:30:00,67.81,67.82,67.71,67.76,59328.0,60.7669,60.7759,60.6773,60.7221,59328.0
2017-06-05 13:00:00,67.78,67.86,67.77,67.84,70794.0,60.74,60.8117,60.7311,60.7938,70794.0
2017-06-05 13:30:00,67.84,67.88,67.57,67.62,178510.0,60.7938,60.8296,60.5518,60.5966,178510.0
2017-06-05 14:00:00,67.61,67.69,67.52,67.59,118311.0,60.5877,60.6594,60.507,60.5698,118311.0
2017-06-05 14:30:00,67.59,67.61,67.48,67.58,124280.0,60.5698,60.5877,60.4712,60.5608,124280.0
2017-06-05 15:00:00,67.58,67.65,67.54,67.65,144516.0,60.5608,60.6235,60.525,60.6235,144516.0
2017-06-05 15:30:00,67.64,67.66,67.5,67.56,291095.0,60.6146,60.6325,60.4891,60.5429,291095.0
2017-06-06 09:30:00,67.29,67.65,67.15,67.56,198241.0,60.3009,60.6235,60.1755,60.5429,198241.0
2017-06-06 10:00:00,67.58,67.67,67.52,67.58,83368.0,60.5608,60.6415,60.507,60.5608,83368.0
2017-06-06 10:30:00,67.58,67.68,67.5,67.5,128764.0,60.5608,60.6504,60.4891,60.4891,128764.0
2017-06-06 11:00:00,67.51,67.66,67.45,67.65,125519.0,60.4981,60.6325,60.4443,60.6235,125519.0
2017-06-06 11:30:00,67.66,67.77,67.63,67.72,123481.0,60.6325,60.7311,60.6056,60.6863,123481.0
2017-06-06 12:00:00,67.71,67.76,67.64,67.65,79122.0,60.6773,60.7221,60.6146,60.6235,79122.0
2017-06-06 12:30:00,67.64,67.65,67.48,67.59,63125.0,60.6146,60.6235,60.4712,60.5698,63125.0
2017-06-06 13:00:00,67.59,67.6,67.42,67.46,117264.0,60.5698,60.5787,60.4174,60.4533,117264.0
2017-06-06 13:30:00,67.46,67.61,67.45,67.61,85873.0,60.4533,60.5877,60.4443,60.5877,85873.0
2017-06-06 14:00:00,67.6,67.63,67.54,67.63,116668.0,60.5787,60.6056,60.525,60.6056,116668.0
2017-06-06 14:30:00,67.63,67.75,67.6,67.66,228541.0,60.6056,60.7131,60.5787,60.6325,228541.0
2017-06-06 15:00:00,67.66,67.7,67.51,67.54,143365.0,60.6325,60.6683,60.4981,60.525,143365.0
2017-06-06 15:30:00,67.54,67.54,67.32,67.39,815659.0,60.525,60.525,60.3278,60.3905,815659.0
2017-06-07 09:30:00,67.04,67.39,67.0,67.14,562349.0,60.0769,60.3905,60.041,60.1665,562349.0
2017-06-07 10:00:00,67.14,67.34,66.58,66.6,560373.0,60.1665,60.3457,59.6647,59.6826,560373.0
2017-06-07 10:30:00,66.59,66.87,66.5,66.79,333042.0,59.6736,59.9245,59.593,59.8529,333042.0
2017-06-07 11:00:00,66.79,66.98,66.78,66.87,152631.0,59.8529,60.0231,59.8439,59.9245,152631.0
2017-06-07 11:30:00,66.88,67.16,66.87,67.12,278613.0,59.9335,60.1844,59.9245,60.1486,278613.0
2017-06-07 12:00:00,67.1,67.1,66.9,66.9,112427.0,60.1307,60.1307,59.9514,59.9514,112427.0
2017-06-07 12:30:00,66.9,66.95,66.74,66.78,232751.0,59.9514,59.9962,59.808,59.8439,232751.0
2017-06-07 13:00:00,66.79,66.9,66.74,66.88,114235.0,59.8529,59.9514,59.808,59.9335,114235.0
2017-06-07 13:30:00,66.89,67.05,66.78,67.01,162974.0,59.9425,60.0858,59.8439,60.05,162974.0
2017-06-07 14:00:00,67.0,67.12,66.92,67.06,169761.0,60.041,60.1486,59.9694,60.0948,169761.0
2017-06-07 14:30:00,67.08,67.14,67.03,67.11,216003.0,60.1127,60.1665,60.0679,60.1396,216003.0
2017-06-07 15:00:00,67.11,67.11,66.96,67.04,202097.0,60.1396,60.1396,60.0052,60.0769,202097.0
2017-06-07 15:30:00,67.03,67.14,66.93,66.96,794306.0,60.0679,60.1665,59.9783,60.0052,794306.0
2017-06-08 09:30:00,66.41,66.8,66.3,66.68,372802.0,59.5123,59.8618,59.4137,59.7543,372802.0
2017-06-08 10:00:00,66.69,66.78,66.59,66.71,205819.0,59.7632,59.8439,59.6736,59.7812,205819.0
2017-06-08 10:30:00,66.71,66.85,66.66,66.7,147641.0,59.7812,59.9066,59.7364,59.7722,147641.0
2017-06-08 11:00:00,66.7,66.74,66.59,66.59,143900.0,59.7722,59.808,59.6736,59.6736,143900.0
2017-06-08 11:30:00,66.58,66.6,66.44,66.5,155103.0,59.6647,59.6826,59.5392,59.593,155103.0
2017-06-08 12:00:00,66.5,66.78,66.48,66.73,105503.0,59.593,59.8439,59.5751,59.7991,105503.0
2017-06-08 12:30:00,66.73,66.77,66.63,66.73,111225.0,59.7991,59.8349,59.7095,59.7991,111225.0
2017-06-08 13:00:00,66.74,66.79,66.6,66.63,105106.0,59.808,59.8529,59.6826,59.7095,105106.0
2017-06-08 13:30:00,66.63,66.9,66.61,66.89,107361.0,59.7095,59.9514,59.6915,59.9425,107361.0
2017-06-08 14:00:00,66.89,66.92,66.76,66.78,97142.0,59.9425,59.9694,59.826,59.8439,97142.0
2017-06-08 14:30:00,66.78,66.84,66.62,66.64,169105.0,59.8439,59.8977,59.7005,59.7184,169105.0
2017-06-08 15:00:00,66.63,66.75,66.63,66.75,168968.0,59.7095,59.817,59.7095,59.817,168968.0
2017-06-08 15:30:00,66.74,66.89,66.71,66.87,503792.0,59.808,59.9425,59.7812,59.9245,503792.0
2017-06-09 09:30:00,67.13,67.13,66.57,66.85,191902.0,60.1575,60.1575,59.6557,59.9066,191902.0
2017-06-09 10:00:00,66.84,67.06,66.79,66.9,123606.0,59.8977,60.0948,59.8529,59.9514,123606.0
2017-06-09 10:30:00,66.9,66.96,66.77,66.81,199872.0,59.9514,60.0052,59.8349,59.8708,199872.0
2017-06-09 11:00:00,66.81,66.89,66.7,66.85,168552.0,59.8708,59.9425,59.7722,59.9066,168552.0
2017-06-09 11:30:00,66.86,66.98,66.79,66.96,120123.0,59.9156,60.0231,59.8529,60.0052,120123.0
2017-06-09 12:00:00,66.97,66.98,66.73,66.76,141066.0,60.0142,60.0231,59.7991,59.826,141066.0
2017-06-09 12:30:00,66.77,66.8,66.6,66.62,157911.0,59.8349,59.8618,59.6826,59.7005,157911.0
2017-06-09 13:00:00,66.63,66.66,66.24,66.36,205423.0,59.7095,59.7364,59.36,59.4675,205423.0
2017-06-09 13:30:00,66.36,66.36,66.21,66.24,178241.0,59.4675,59.4675,59.3331,59.36,178241.0
2017-06-09 14:00:00,66.23,66.5,66.23,66.42,261815.0,59.351,59.593,59.351,59.5213,261815.0
2017-06-09 14:30:00,66.42,66.44,65.83,66.07,278308.0,59.5213,59.5392,58.9926,59.2076,278308.0
2017-06-09 15:00:00,66.06,66.33,66.06,66.26,286019.0,59.1987,59.4406,59.1987,59.3779,286019.0
2017-06-09 15:30:00,66.25,66.34,66.08,66.3,716435.0,59.3689,59.4496,59.2166,59.4137,716435.0
2017-06-12 09:30:00,65.91,66.33,65.59,65.84,531813.0,59.0643,59.4406,58.7775,59.0015,531813.0
2017-06-12 10:00:00,65.82,66.04,65.76,65.89,381337.0,58.9836,59.1808,58.9298,59.0463,381337.0
2017-06-12 10:30:00,65.89,66.03,65.85,65.99,296676.0,59.0463,59.1718,59.0105,59.1359,296676.0
2017-06-12 11:00:00,65.98,66.1,65.87,65.95,456226.0,59.127,59.2345,59.0284,59.1001,456226.0
2017-06-12 11:30:00,65.96,66.06,65.8,65.96,242119.0,59.1091,59.1987,58.9657,59.1091,242119.0
2017-06-12 12:00:00,65.97,66.01,65.8,65.84,187665.0,59.118,59.1539,58.9657,59.0015,187665.0
2017-06-12 12:30:00,65.83,66.01,65.83,65.84,152289.0,58.9926,59.1539,58.9926,59.0015,152289.0
2017-06-12 13:00:00,65.83,65.98,65.8,65.95,122858.0,58.9926,59.127,58.9657,59.1001,122858.0
2017-06-12 13:30:00,65.96,66.01,65.91,65.94,167831.0,59.1091,59.1539,59.0643,59.0911,167831.0
2017-06-12 14:00:00,65.93,66.03,65.88,66.02,227747.0,59.0822,59.1718,59.0374,59.1628,227747.0
2017-06-12 14:30:00,66.01,66.29,66.0,66.16,199159.0,59.1539,59.4048,59.1449,59.2883,199159.0
2017-06-12 15:00:00,66.15,66.19,66.06,66.1,177422.0,59.2793,59.3152,59.1987,59.2345,177422.0
2017-06-12 15:30:00,66.1,66.32,66.07,66.29,447786.0,59.2345,59.4317,59.2076,59.4048,447786.0
2017-06-13 09:30:00,66.43,66.64,66.15,66.22,439983.0,59.5302,59.7184,59.2793,59.3421,439983.0
2017-06-13 10:00:00,66.25,66.36,65.99,66.0,243483.0,59.3689,59.4675,59.1359,59.1449,243483.0
2017-06-13 10:30:00,66.01,66.19,65.98,66.01,215115.0,59.1539,59.3152,59.127,59.1539,215115.0
2017-06-13 11:00:00,66.0,66.04,65.93,65.95,282083.0,59.1449,59.1808,59.0822,59.1001,282083.0
2017-06-13 11:30:00,65.95,66.05,65.8,66.03,172972.0,59.1001,59.1897,58.9657,59.1718,172972.0
2017-06-13 12:00:00,66.02,66.03,65.96,66.0,194565.0,59.1628,59.1718,59.1091,59.1449,194565.0
2017-06-13 12:30:00,65.99,66.31,65.98,66.29,196705.0,59.1359,59.4227,59.127,59.4048,196705.0
2017-06-13 13:00:00,66.29,66.4,66.25,66.28,129539.0,59.4048,59.5034,59.3689,59.3958,129539.0
2017-06-13 13:30:00,66.28,66.31,66.2,66.27,124285.0,59.3958,59.4227,59.3241,59.3869,124285.0
2017-06-13 14:00:00,66.25,66.32,66.22,66.26,113114.0,59.3689,59.4317,59.3421,59.3779,113114.0
2017-06-13 14:30:00,66.25,66.34,66.24,66.29,142769.0,59.3689,59.4496,59.36,59.4048,142769.0
2017-06-13 15:00:00,66.29,66.5,66.27,66.5,184729.0,59.4048,59.593,59.3869,59.593,184729.0
2017-06-13 15:30:00,66.5,66.56,66.36,66.43,476462.0,59.593,59.6467,59.4675,59.5302,476462.0
2017-06-14 09:30:00,66.44,66.92,66.21,66.8,294740.0,59.5392,59.9694,59.3331,59.8618,294740.0
2017-06-14 10:00:00,66.78,66.93,66.68,66.75,220592.0,59.8439,59.9783,59.7543,59.817,220592.0
2017-06-14 10:30:00,66.75,66.79,66.53,66.61,207545.0,59.817,59.8529,59.6199,59.6915,207545.0
2017-06-14 11:00:00,66.62,66.71,66.58,66.67,183918.0,59.7005,59.7812,59.6647,59.7453,183918.0
2017-06-14 11:30:00,66.67,66.79,66.57,66.76,144640.0,59.7453,59.8529,59.6557,59.826,144640.0
2017-06-14 12:00:00,66.76,66.79,66.62,66.65,91705.0,59.826,59.8529,59.7005,59.7274,91705.0
2017-06-14 12:30:00,66.66,66.74,66.63,66.64,84961.0,59.7364,59.808,59.7095,59.7184,84961.0
2017-06-14 13:00:00,66.64,66.72,66.62,66.68,84291.0,59.7184,59.7901,59.7005,59.7543,84291.0
2017-06-14 13:30:00,66.68,66.71,66.59,66.6,90168.0,59.7543,59.7812,59.6736,59.6826,90168.0
2017-06-14 14:00:00,66.6,66.68,66.49,66.57,169532.0,59.6826,59.7543,59.584,59.6557,169532.0
2017-06-14 14:30:00,66.57,66.61,66.13,66.31,229692.0,59.6557,59.6915,59.2614,59.4227,229692.0
2017-06-14 15:00:00,66.3,66.33,65.94,66.25,306338.0,59.4137,59.4406,59.0911,59.3689,306338.0
2017-06-14 15:30:00,66.24,66.49,66.16,66.47,460323.0,59.36,59.584,59.2883,59.5661,460323.0
2017-06-15 09:30:00,66.03,66.35,65.87,65.95,182360.0,59.1718,59.4586,59.0284,59.1001,182360.0
2017-06-15 10:00:00,65.96,66.11,65.79,66.07,256088.0,59.1091,59.2435,58.9567,59.2076,256088.0
2017-06-15 10:30:00,66.08,66.11,65.89,66.04,196269.0,59.2166,59.2435,59.0463,59.1808,196269.0
2017-06-15 11:00:00,66.03,66.36,66.01,66.33,198635.0,59.1718,59.4675,59.1539,59.4406,198635.0
2017-06-15 11:30:00,66.33,66.37,66.16,66.19,231827.0,59.4406,59.4765,59.2883,59.3152,231827.0
2017-06-15 12:00:00,66.2,66.36,66.14,66.18,207476.0,59.3241,59.4675,59.2704,59.3062,207476.0
2017-06-15 12:30:00,66.17,66.32,66.16,66.29,188527.0,59.2972,59.4317,59.2883,59.4048,188527.0
2017-06-15 13:00:00,66.29,66.45,66.25,66.4,137030.0,59.4048,59.5482,59.3689,59.5034,137030.0
2017-06-15 13:30:00,66.41,66.43,66.33,66.37,153675.0,59.5123,59.5302,59.4406,59.4765,153675.0
2017-06-15 14:00:00,66.36,66.54,66.32,66.5,174248.0,59.4675,59.6288,59.4317,59.593,174248.0
2017-06-15 14:30:00,66.49,66.55,66.39,66.42,493286.0,59.584,59.6378,59.4944,59.5213,493286.0
2017-06-15 15:00:00,66.41,66.45,66.36,66.41,292640.0,59.5123,59.5482,59.4675,59.5123,292640.0
2017-06-15 15:30:00,66.42,66.43,66.29,66.39,530355.0,59.5213,59.5302,59.4048,59.4944,530355.0
2017-06-16 09:30:00,66.13,66.39,65.87,66.39,1157653.0,59.2614,59.4944,59.0284,59.4944,1157653.0
2017-06-16 10:00:00,66.39,66.44,66.16,66.25,149455.0,59.4944,59.5392,59.2883,59.3689,149455.0
2017-06-16 10:30:00,66.25,66.41,66.16,66.2,286619.0,59.3689,59.5123,59.2883,59.3241,286619.0
2017-06-16 11:00:00,66.2,66.26,66.05,66.22,454647.0,59.3241,59.3779,59.1897,59.3421,454647.0
2017-06-16 11:30:00,66.22,66.26,66.07,66.19,261821.0,59.3421,59.3779,59.2076,59.3152,261821.0
2017-06-16 12:00:00,66.19,66.33,66.17,66.23,322287.0,59.3152,59.4406,59.2972,59.351,322287.0
2017-06-16 12:30:00,66.23,66.24,66.1,66.12,115984.0,59.351,59.36,59.2345,59.2524,115984.0
2017-06-16 13:00:00,66.12,66.2,66.05,66.14,118484.0,59.2524,59.3241,59.1897,59.2704,118484.0
2017-06-16 13:30:00,66.14,66.3,66.13,66.3,135065.0,59.2704,59.4137,59.2614,59.4137,135065.0
2017-06-16 14:00:00,66.29,66.31,66.14,66.2,404179.0,59.4048,59.4227,59.2704,59.3241,404179.0
2017-06-16 14:30:00,66.2,66.25,66.12,66.2,262359.0,59.3241,59.3689,59.2524,59.3241,262359.0
2017-06-16 15:00:00,66.2,66.4,66.12,66.36,322713.0,59.3241,59.5034,59.2524,59.4675,322713.0
2017-06-16 15:30:00,66.36,66.64,66.31,66.58,1419328.0,59.4675,59.7184,59.4227,59.6647,1419328.0
2017-06-19 09:30:00,66.85,67.34,66.85,67.22,242393.0,59.9066,60.3457,59.9066,60.2382,242393.0
2017-06-19 10:00:00,67.22,67.46,67.19,67.24,240933.0,60.2382,60.4533,60.2113,60.2561,240933.0
2017-06-19 10:30:00,67.24,67.3,67.19,67.26,180700.0,60.2561,60.3099,60.2113,60.274,180700.0
2017-06-19 11:00:00,67.26,67.26,67.11,67.2,124267.0,60.274,60.274,60.1396,60.2203,124267.0
2017-06-19 11:30:00,67.19,67.27,67.11,67.26,106879.0,60.2113,60.283,60.1396,60.274,106879.0
2017-06-19 12:00:00,67.26,67.39,67.26,67.39,78102.0,60.274,60.3905,60.274,60.3905,78102.0
2017-06-19 12:30:00,67.39,67.4,67.23,67.24,113351.0,60.3905,60.3995,60.2472,60.2561,113351.0
2017-06-19 13:00:00,67.24,67.27,67.2,67.26,67281.0,60.2561,60.283,60.2203,60.274,67281.0
2017-06-19 13:30:00,67.26,67.35,67.22,67.22,117622.0,60.274,60.3547,60.2382,60.2382,117622.0
2017-06-19 14:00:00,67.22,67.25,67.16,67.19,90169.0,60.2382,60.2651,60.1844,60.2113,90169.0
2017-06-19 14:30:00,67.19,67.25,67.13,67.2,74766.0,60.2113,60.2651,60.1575,60.2203,74766.0
2017-06-19 15:00:00,67.2,67.25,67.17,67.21,88816.0,60.2203,60.2651,60.1934,60.2292,88816.0
2017-06-19 15:30:00,67.21,67.44,67.2,67.4,420008.0,60.2292,60.4353,60.2203,60.3995,420008.0
2017-06-20 09:30:00,67.01,67.69,67.01,67.46,203225.0,60.05,60.6594,60.05,60.4533,203225.0
2017-06-20 10:00:00,67.44,67.59,67.4,67.44,151227.0,60.4353,60.5698,60.3995,60.4353,151227.0
2017-06-20 10:30:00,67.43,67.72,67.43,67.63,114672.0,60.4264,60.6863,60.4264,60.6056,114672.0
2017-06-20 11:00:00,67.63,67.64,67.5,67.51,216867.0,60.6056,60.6146,60.4891,60.4981,216867.0
2017-06-20 11:30:00,67.51,67.56,67.45,67.46,159434.0,60.4981,60.5429,60.4443,60.4533,159434.0
2017-06-20 12:00:00,67.47,67.51,67.35,67.38,128352.0,60.4622,60.4981,60.3547,60.3816,128352.0
2017-06-20 12:30:00,67.38,67.51,67.38,67.5,92594.0,60.3816,60.4981,60.3816,60.4891,92594.0
2017-06-20 13:00:00,67.51,67.59,67.5,67.56,106556.0,60.4981,60.5698,60.4891,60.5429,106556.0
2017-06-20 13:30:00,67.56,67.6,67.54,67.56,92005.0,60.5429,60.5787,60.525,60.5429,92005.0
2017-06-20 14:00:00,67.56,67.59,67.35,67.39,122579.0,60.5429,60.5698,60.3547,60.3905,122579.0
2017-06-20 14:30:00,67.38,67.44,67.35,67.38,117792.0,60.3816,60.4353,60.3547,60.3816,117792.0
2017-06-20 15:00:00,67.38,67.58,67.37,67.48,200756.0,60.3816,60.5608,60.3726,60.4712,200756.0
2017-06-20 15:30:00,67.47,67.49,67.25,67.27,445954.0,60.4622,60.4801,60.2651,60.283,445954.0
2017-06-21 09:30:00,67.34,67.6,67.14,67.36,191703.0,60.3457,60.5787,60.1665,60.3636,191703.0
2017-06-21 10:00:00,67.35,67.54,67.34,67.39,134916.0,60.3547,60.525,60.3457,60.3905,134916.0
2017-06-21 10:30:00,67.39,67.75,67.38,67.67,116279.0,60.3905,60.7131,60.3816,60.6415,116279.0
2017-06-21 11:00:00,67.67,67.7,67.55,67.69,182178.0,60.6415,60.6683,60.5339,60.6594,182178.0
2017-06-21 11:30:00,67.68,67.91,67.65,67.89,138943.0,60.6504,60.8565,60.6235,60.8386,138943.0
2017-06-21 12:00:00,67.9,67.9,67.8,67.85,96880.0,60.8476,60.8476,60.7579,60.8028,96880.0
2017-06-21 12:30:00,67.85,67.88,67.76,67.76,99760.0,60.8028,60.8296,60.7221,60.7221,99760.0
2017-06-21 13:00:00,67.76,67.99,67.73,67.92,151066.0,60.7221,60.9282,60.6952,60.8655,151066.0
2017-06-21 13:30:00,67.92,68.16,67.92,68.07,215118.0,60.8655,61.0806,60.8655,60.9999,215118.0
2017-06-21 14:00:00,68.06,68.14,68.0,68.02,149411.0,60.9909,61.0626,60.9372,60.9551,149411.0
2017-06-21 14:30:00,68.01,68.18,67.95,68.06,254198.0,60.9461,61.0985,60.8924,60.9909,254198.0
2017-06-21 15:00:00,68.06,68.07,67.96,68.0,181979.0,60.9909,60.9999,60.9013,60.9372,181979.0
2017-06-21 15:30:00,68.0,68.03,67.87,67.92,651462.0,60.9372,60.9641,60.8207,60.8655,651462.0
2017-06-22 09:30:00,67.86,68.11,67.22,67.31,497560.0,60.8117,61.0358,60.2382,60.3188,497560.0
2017-06-22 10:00:00,67.31,67.32,66.94,66.98,408899.0,60.3188,60.3278,59.9873,60.0231,408899.0
2017-06-22 10:30:00,66.98,67.11,66.87,66.95,443201.0,60.0231,60.1396,59.9245,59.9962,443201.0
2017-06-22 11:00:00,66.95,67.11,66.89,67.07,337397.0,59.9962,60.1396,59.9425,60.1038,337397.0
2017-06-22 11:30:00,67.07,67.44,66.96,67.27,339250.0,60.1038,60.4353,60.0052,60.283,339250.0
2017-06-22 12:00:00,67.27,67.27,67.19,67.22,120882.0,60.283,60.283,60.2113,60.2382,120882.0
2017-06-22 12:30:00,67.22,67.25,67.11,67.2,177878.0,60.2382,60.2651,60.1396,60.2203,177878.0
2017-06-22 13:00:00,67.2,67.22,67.05,67.15,143475.0,60.2203,60.2382,60.0858,60.1755,143475.0
2017-06-22 13:30:00,67.14,67.19,67.05,67.08,115468.0,60.1665,60.2113,60.0858,60.1127,115468.0
2017-06-22 14:00:00,67.09,67.19,67.06,67.08,148229.0,60.1217,60.2113,60.0948,60.1127,148229.0
2017-06-22 14:30:00,67.08,67.15,67.06,67.1,153242.0,60.1127,60.1755,60.0948,60.1307,153242.0
2017-06-22 15:00:00,67.11,67.27,67.1,67.18,274540.0,60.1396,60.283,60.1307,60.2023,274540.0
2017-06-22 15:30:00,67.17,67.21,67.09,67.12,510875.0,60.1934,60.2292,60.1217,60.1486,510875.0
2017-06-23 09:30:00,67.02,67.35,66.86,67.05,128225.0,60.059,60.3547,59.9156,60.0858,128225.0
2017-06-23 10:00:00,67.07,67.11,66.96,67.01,194227.0,60.1038,60.1396,60.0052,60.05,194227.0
2017-06-23 10:30:00,67.01,67.46,67.01,67.33,223835.0,60.05,60.4533,60.05,60.3368,223835.0
2017-06-23 11:00:00,67.32,67.5,67.3,67.49,148455.0,60.3278,60.4891,60.3099,60.4801,148455.0
2017-06-23 11:30:00,67.49,67.57,67.4,67.46,237678.0,60.4801,60.5518,60.3995,60.4533,237678.0
2017-06-23 12:00:00,67.47,67.72,67.43,67.72,239361.0,60.4622,60.6863,60.4264,60.6863,239361.0
2017-06-23 12:30:00,67.73,67.78,67.62,67.64,117499.0,60.6952,60.74,60.5966,60.6146,117499.0
2017-06-23 13:00:00,67.64,67.68,67.57,67.64,122120.0,60.6146,60.6504,60.5518,60.6146,122120.0
2017-06-23 13:30:00,67.64,67.68,67.53,67.53,114600.0,60.6146,60.6504,60.516,60.516,114600.0
2017-06-23 14:00:00,67.54,67.6,67.49,67.53,156734.0,60.525,60.5787,60.4801,60.516,156734.0
2017-06-23 14:30:00,67.53,67.58,67.32,67.32,214289.0,60.516,60.5608,60.3278,60.3278,214289.0
2017-06-23 15:00:00,67.31,67.36,67.22,67.26,271107.0,60.3188,60.3636,60.2382,60.274,271107.0
2017-06-23 15:30:00,67.26,67.42,67.2,67.39,698595.0,60.274,60.4174,60.2203,60.3905,698595.0
2017-06-26 09:30:00,67.8,68.1,67.52,67.99,215459.0,60.7579,61.0268,60.507,60.9282,215459.0
2017-06-26 10:00:00,68.0,68.0,67.77,67.85,144512.0,60.9372,60.9372,60.7311,60.8028,144512.0
2017-06-26 10:30:00,67.87,67.87,67.49,67.6,129393.0,60.8207,60.8207,60.4801,60.5787,129393.0
2017-06-26 11:00:00,67.61,67.63,67.43,67.5,139332.0,60.5877,60.6056,60.4264,60.4891,139332.0
2017-06-26 11:30:00,67.5,67.59,67.31,67.58,140487.0,60.4891,60.5698,60.3188,60.5608,140487.0
2017-06-26 12:00:00,67.6,67.7,67.52,67.57,76235.0,60.5787,60.6683,60.507,60.5518,76235.0
2017-06-26 12:30:00,67.59,67.72,67.58,67.65,67183.0,60.5698,60.6863,60.5608,60.6235,67183.0
2017-06-26 13:00:00,67.65,67.71,67.56,67.7,74584.0,60.6235,60.6773,60.5429,60.6683,74584.0
2017-06-26 13:30:00,67.7,67.81,67.67,67.73,205799.0,60.6683,60.7669,60.6415,60.6952,205799.0
2017-06-26 14:00:00,67.73,67.74,67.55,67.6,88039.0,60.6952,60.7042,60.5339,60.5787,88039.0
2017-06-26 14:30:00,67.6,67.65,67.54,67.6,112878.0,60.5787,60.6235,60.525,60.5787,112878.0
2017-06-26 15:00:00,67.6,67.65,67.52,67.57,144068.0,60.5787,60.6235,60.507,60.5518,144068.0
2017-06-26 15:30:00,67.57,67.59,67.42,67.46,343095.0,60.5518,60.5698,60.4174,60.4533,343095.0
2017-06-27 09:30:00,67.31,67.68,66.98,67.05,169168.0,60.3188,60.6504,60.0231,60.0858,169168.0
2017-06-27 10:00:00,67.05,67.17,67.01,67.06,174979.0,60.0858,60.1934,60.05,60.0948,174979.0
2017-06-27 10:30:00,67.08,67.39,67.07,67.24,141285.0,60.1127,60.3905,60.1038,60.2561,141285.0
2017-06-27 11:00:00,67.25,67.3,67.17,67.19,105112.0,60.2651,60.3099,60.1934,60.2113,105112.0
2017-06-27 11:30:00,67.19,67.3,67.16,67.18,65708.0,60.2113,60.3099,60.1844,60.2023,65708.0
2017-06-27 12:00:00,67.18,67.23,67.11,67.12,101861.0,60.2023,60.2472,60.1396,60.1486,101861.0
2017-06-27 12:30:00,67.12,67.14,67.0,67.01,77158.0,60.1486,60.1665,60.041,60.05,77158.0
2017-06-27 13:00:00,67.01,67.03,66.91,66.93,84958.0,60.05,60.0679,59.9604,59.9783,84958.0
2017-06-27 13:30:00,66.93,66.99,66.69,66.79,161576.0,59.9783,60.0321,59.7632,59.8529,161576.0
2017-06-27 14:00:00,66.82,66.85,66.63,66.81,130452.0,59.8797,59.9066,59.7095,59.8708,130452.0
2017-06-27 14:30:00,66.82,66.92,66.79,66.88,112704.0,59.8797,59.9694,59.8529,59.9335,112704.0
2017-06-27 15:00:00,66.88,66.93,66.76,66.78,120922.0,59.9335,59.9783,59.826,59.8439,120922.0
2017-06-27 15:30:00,66.79,66.81,66.52,66.53,819145.0,59.8529,59.8708,59.6109,59.6199,819145.0
2017-06-28 09:30:00,66.81,66.86,66.53,66.6,221634.0,59.8708,59.9156,59.6199,59.6826,221634.0
2017-06-28 10:00:00,66.61,66.76,66.57,66.61,294452.0,59.6915,59.826,59.6557,59.6915,294452.0
2017-06-28 10:30:00,66.62,66.98,66.6,66.91,413987.0,59.7005,60.0231,59.6826,59.9604,413987.0
2017-06-28 11:00:00,66.91,66.91,66.69,66.71,181253.0,59.9604,59.9604,59.7632,59.7812,181253.0
2017-06-28 11:30:00,66.72,66.73,66.63,66.69,145830.0,59.7901,59.7991,59.7095,59.7632,145830.0
2017-06-28 12:00:00,66.7,66.77,66.66,66.7,184866.0,59.7722,59.8349,59.7364,59.7722,184866.0
2017-06-28 12:30:00,66.69,67.0,66.66,67.0,232870.0,59.7632,60.041,59.7364,60.041,232870.0
2017-06-28 13:00:00,67.0,67.09,66.92,66.98,155559.0,60.041,60.1217,59.9694,60.0231,155559.0
2017-06-28 13:30:00,66.98,67.01,66.93,66.93,128616.0,60.0231,60.05,59.9783,59.9783,128616.0
2017-06-28 14:00:00,66.94,66.99,66.83,66.91,181063.0,59.9873,60.0321,59.8887,59.9604,181063.0
2017-06-28 14:30:00,66.91,67.09,66.86,67.06,192129.0,59.9604,60.1217,59.9156,60.0948,192129.0
2017-06-28 15:00:00,67.06,67.24,67.06,67.2,226029.0,60.0948,60.2561,60.0948,60.2203,226029.0
2017-06-28 15:30:00,67.2,67.22,66.99,67.04,620515.0,60.2203,60.2382,60.0321,60.0769,620515.0
2017-06-29 09:30:00,67.02,67.16,66.39,66.39,220045.0,60.059,60.1844,59.4944,59.4944,220045.0
2017-06-29 10:00:00,66.4,66.44,66.18,66.42,245504.0,59.5034,59.5392,59.3062,59.5213,245504.0
2017-06-29 10:30:00,66.42,66.58,66.38,66.38,205820.0,59.5213,59.6647,59.4854,59.4854,205820.0
2017-06-29 11:00:00,66.38,66.4,66.01,66.08,189826.0,59.4854,59.5034,59.1539,59.2166,189826.0
2017-06-29 11:30:00,66.09,66.16,65.89,65.94,251309.0,59.2256,59.2883,59.0463,59.0911,251309.0
2017-06-29 12:00:00,65.95,66.14,65.92,66.06,186945.0,59.1001,59.2704,59.0732,59.1987,186945.0
2017-06-29 12:30:00,66.06,66.08,65.81,65.82,140939.0,59.1987,59.2166,58.9746,58.9836,140939.0
2017-06-29 13:00:00,65.83,65.86,65.6,65.65,185119.0,58.9926,59.0194,58.7865,58.8313,185119.0
2017-06-29 13:30:00,65.66,65.86,65.66,65.81,147799.0,58.8402,59.0194,58.8402,58.9746,147799.0
2017-06-29 14:00:00,65.82,65.91,65.73,65.88,120681.0,58.9836,59.0643,58.9029,59.0374,120681.0
2017-06-29 14:30:00,65.88,65.96,65.82,65.93,173679.0,59.0374,59.1091,58.9836,59.0822,173679.0
2017-06-29 15:00:00,65.92,66.24,65.91,66.15,294192.0,59.0732,59.36,59.0643,59.2793,294192.0
2017-06-29 15:30:00,66.15,66.32,66.1,66.14,633073.0,59.2793,59.4317,59.2345,59.2704,633073.0
2017-06-30 09:30:00,66.5,66.9,66.17,66.6,388405.0,59.593,59.9514,59.2972,59.6826,388405.0
2017-06-30 10:00:00,66.6,66.74,66.46,66.5,229186.0,59.6826,59.808,59.5571,59.593,229186.0
2017-06-30 10:30:00,66.5,66.68,66.48,66.64,134188.0,59.593,59.7543,59.5751,59.7184,134188.0
2017-06-30 11:00:00,66.63,66.67,66.36,66.41,157706.0,59.7095,59.7453,59.4675,59.5123,157706.0
2017-06-30 11:30:00,66.41,66.62,66.32,66.52,164797.0,59.5123,59.7005,59.4317,59.6109,164797.0
2017-06-30 12:00:00,66.52,66.6,66.48,66.56,108596.0,59.6109,59.6826,59.5751,59.6467,108596.0
2017-06-30 12:30:00,66.56,66.67,66.56,66.66,113645.0,59.6467,59.7453,59.6467,59.7364,113645.0
2017-06-30 13:00:00,66.66,66.73,66.62,66.65,68526.0,59.7364,59.7991,59.7005,59.7274,68526.0
2017-06-30 13:30:00,66.65,66.74,66.61,66.63,155848.0,59.7274,59.808,59.6915,59.7095,155848.0
2017-06-30 14:00:00,66.63,66.69,66.58,66.64,192789.0,59.7095,59.7632,59.6647,59.7184,192789.0
2017-06-30 14:30:00,66.63,66.77,66.61,66.71,85476.0,59.7095,59.8349,59.6915,59.7812,85476.0
2017-06-30 15:00:00,66.72,66.74,66.59,66.63,128882.0,59.7901,59.808,59.6736,59.7095,128882.0
2017-06-30 15:30:00,66.62,66.63,66.4,66.42,496872.0,59.7005,59.7095,59.5034,59.5213,496872.0
2017-07-03 09:30:00,66.93,66.98,66.66,66.82,132255.0,59.9783,60.0231,59.7364,59.8797,132255.0
2017-07-03 10:00:00,66.84,66.94,66.51,66.63,132329.0,59.8977,59.9873,59.6019,59.7095,132329.0
2017-07-03 10:30:00,66.62,66.71,66.51,66.52,55636.0,59.7005,59.7812,59.6019,59.6109,55636.0
2017-07-03 11:00:00,66.51,66.67,66.46,66.67,60709.0,59.6019,59.7453,59.5571,59.7453,60709.0
2017-07-03 11:30:00,66.66,66.7,66.58,66.69,47751.0,59.7364,59.7722,59.6647,59.7632,47751.0
2017-07-03 12:00:00,66.68,66.68,66.4,66.49,56236.0,59.7543,59.7543,59.5034,59.584,56236.0
2017-07-03 12:30:00,66.49,66.76,66.44,66.69,413755.0,59.584,59.826,59.5392,59.7632,413755.0
2017-07-05 09:30:00,66.81,66.81,66.14,66.3,224426.0,59.8708,59.8708,59.2704,59.4137,224426.0
2017-07-05 10:00:00,66.3,66.47,66.26,66.4,77817.0,59.4137,59.5661,59.3779,59.5034,77817.0
2017-07-05 10:30:00,66.42,66.72,66.41,66.69,93574.0,59.5213,59.7901,59.5123,59.7632,93574.0
2017-07-05 11:00:00,66.67,66.8,66.63,66.78,113721.0,59.7453,59.8618,59.7095,59.8439,113721.0
2017-07-05 11:30:00,66.77,66.88,66.67,66.84,90972.0,59.8349,59.9335,59.7453,59.8977,90972.0
2017-07-05 12:00:00,66.84,66.91,66.8,66.86,52895.0,59.8977,59.9604,59.8618,59.9156,52895.0
2017-07-05 12:30:00,66.86,66.89,66.83,66.89,45938.0,59.9156,59.9425,59.8887,59.9425,45938.0
2017-07-05 13:00:00,66.88,67.21,66.88,67.14,205066.0,59.9335,60.2292,59.9335,60.1665,205066.0
2017-07-05 13:30:00,67.14,67.18,67.05,67.08,89413.0,60.1665,60.2023,60.0858,60.1127,89413.0
2017-07-05 14:00:00,67.07,67.15,66.97,67.15,98019.0,60.1038,60.1755,60.0142,60.1755,98019.0
2017-07-05 14:30:00,67.13,67.25,67.03,67.04,147158.0,60.1575,60.2651,60.0679,60.0769,147158.0
2017-07-05 15:00:00,67.03,67.05,66.82,66.85,148016.0,60.0679,60.0858,59.8797,59.9066,148016.0
2017-07-05 15:30:00,66.86,66.94,66.83,66.88,276273.0,59.9156,59.9873,59.8887,59.9335,276273.0
2017-07-06 09:30:00,66.46,66.69,66.17,66.26,163388.0,59.5571,59.7632,59.2972,59.3779,163388.0
2017-07-06 10:00:00,66.24,66.36,66.13,66.18,121748.0,59.36,59.4675,59.2614,59.3062,121748.0
2017-07-06 10:30:00,66.17,66.36,66.05,66.31,112395.0,59.2972,59.4675,59.1897,59.4227,112395.0
2017-07-06 11:00:00,66.31,66.5,66.29,66.44,106668.0,59.4227,59.593,59.4048,59.5392,106668.0
2017-07-06 11:30:00,66.45,66.6,66.44,66.5,89521.0,59.5482,59.6826,59.5392,59.593,89521.0
2017-07-06 12:00:00,66.51,66.51,66.34,66.47,59126.0,59.6019,59.6019,59.4496,59.5661,59126.0
2017-07-06 12:30:00,66.47,66.58,66.45,66.53,96396.0,59.5661,59.6647,59.5482,59.6199,96396.0
2017-07-06 13:00:00,66.53,66.58,66.47,66.57,73457.0,59.6199,59.6647,59.5661,59.6557,73457.0
2017-07-06 13:30:00,66.57,66.57,66.39,66.41,79815.0,59.6557,59.6557,59.4944,59.5123,79815.0
2017-07-06 14:00:00,66.41,66.41,66.19,66.31,147200.0,59.5123,59.5123,59.3152,59.4227,147200.0
2017-07-06 14:30:00,66.31,66.32,66.15,66.31,148722.0,59.4227,59.4317,59.2793,59.4227,148722.0
2017-07-06 15:00:00,66.3,66.34,66.21,66.28,166409.0,59.4137,59.4496,59.3331,59.3958,166409.0
2017-07-06 15:30:00,66.27,66.33,66.16,66.3,368703.0,59.3869,59.4406,59.2883,59.4137,368703.0
2017-07-07 09:30:00,66.4,67.04,66.37,67.02,197402.0,59.5034,60.0769,59.4765,60.059,197402.0
2017-07-07 10:00:00,67.02,67.08,66.8,67.08,128666.0,60.059,60.1127,59.8618,60.1127,128666.0
2017-07-07 10:30:00,67.1,67.18,67.02,67.05,104576.0,60.1307,60.2023,60.059,60.0858,104576.0
2017-07-07 11:00:00,67.05,67.26,67.0,67.25,148414.0,60.0858,60.274,60.041,60.2651,148414.0
2017-07-07 11:30:00,67.25,67.32,67.11,67.15,111979.0,60.2651,60.3278,60.1396,60.1755,111979.0
2017-07-07 12:00:00,67.15,67.24,67.13,67.13,227851.0,60.1755,60.2561,60.1575,60.1575,227851.0
2017-07-07 12:30:00,67.14,67.17,67.12,67.14,127036.0,60.1665,60.1934,60.1486,60.1665,127036.0
2017-07-07 13:00:00,67.15,67.19,67.14,67.16,171042.0,60.1755,60.2113,60.1665,60.1844,171042.0
2017-07-07 13:30:00,67.15,67.19,67.14,67.15,122869.0,60.1755,60.2113,60.1665,60.1755,122869.0
2017-07-07 14:00:00,67.15,67.19,67.06,67.06,88417.0,60.1755,60.2113,60.0948,60.0948,88417.0
2017-07-07 14:30:00,67.06,67.13,67.06,67.09,53079.0,60.0948,60.1575,60.0948,60.1217,53079.0
2017-07-07 15:00:00,67.09,67.1,67.05,67.07,89300.0,60.1217,60.1307,60.0858,60.1038,89300.0
2017-07-07 15:30:00,67.06,67.1,66.96,66.96,407151.0,60.0948,60.1307,60.0052,60.0052,407151.0
2017-07-10 09:30:00,66.99,67.11,66.65,66.66,122186.0,60.0321,60.1396,59.7274,59.7364,122186.0
2017-07-10 10:00:00,66.7,67.09,66.67,67.0,87129.0,59.7722,60.1217,59.7453,60.041,87129.0
2017-07-10 10:30:00,67.0,67.06,66.9,67.05,118285.0,60.041,60.0948,59.9514,60.0858,118285.0
2017-07-10 11:00:00,67.06,67.07,66.95,66.98,87253.0,60.0948,60.1038,59.9962,60.0231,87253.0
2017-07-10 11:30:00,66.98,67.06,66.93,67.03,71713.0,60.0231,60.0948,59.9783,60.0679,71713.0
2017-07-10 12:00:00,67.03,67.16,67.01,67.14,93714.0,60.0679,60.1844,60.05,60.1665,93714.0
2017-07-10 12:30:00,67.13,67.14,67.04,67.08,55372.0,60.1575,60.1665,60.0769,60.1127,55372.0
2017-07-10 13:00:00,67.08,67.13,67.01,67.01,81957.0,60.1127,60.1575,60.05,60.05,81957.0
2017-07-10 13:30:00,67.02,67.25,67.02,67.22,92930.0,60.059,60.2651,60.059,60.2382,92930.0
2017-07-10 14:00:00,67.22,67.3,67.22,67.23,78998.0,60.2382,60.3099,60.2382,60.2472,78998.0
2017-07-10 14:30:00,67.23,67.26,67.19,67.22,72529.0,60.2472,60.274,60.2113,60.2382,72529.0
2017-07-10 15:00:00,67.22,67.25,67.15,67.22,161095.0,60.2382,60.2651,60.1755,60.2382,161095.0
2017-07-10 15:30:00,67.22,67.32,67.21,67.28,373153.0,60.2382,60.3278,60.2292,60.292,373153.0
2017-07-11 09:30:00,67.18,67.37,67.06,67.25,76362.0,60.2023,60.3726,60.0948,60.2651,76362.0
2017-07-11 10:00:00,67.24,67.48,67.2,67.42,68260.0,60.2561,60.4712,60.2203,60.4174,68260.0
2017-07-11 10:30:00,67.42,67.47,67.29,67.38,83176.0,60.4174,60.4622,60.3009,60.3816,83176.0
2017-07-11 11:00:00,67.34,67.44,67.1,67.16,146443.0,60.3457,60.4353,60.1307,60.1844,146443.0
2017-07-11 11:30:00,67.14,67.26,67.1,67.22,102942.0,60.1665,60.274,60.1307,60.2382,102942.0
2017-07-11 12:00:00,67.22,67.25,67.06,67.15,71319.0,60.2382,60.2651,60.0948,60.1755,71319.0
2017-07-11 12:30:00,67.15,67.24,67.09,67.19,33709.0,60.1755,60.2561,60.1217,60.2113,33709.0
2017-07-11 13:00:00,67.19,67.21,67.12,67.16,49322.0,60.2113,60.2292,60.1486,60.1844,49322.0
2017-07-11 13:30:00,67.15,67.35,67.15,67.33,60094.0,60.1755,60.3547,60.1755,60.3368,60094.0
2017-07-11 14:00:00,67.34,67.43,67.33,67.39,78432.0,60.3457,60.4264,60.3368,60.3905,78432.0
2017-07-11 14:30:00,67.39,67.41,67.31,67.41,67619.0,60.3905,60.4085,60.3188,60.4085,67619.0
2017-07-11 15:00:00,67.41,67.6,67.4,67.54,184783.0,60.4085,60.5787,60.3995,60.525,184783.0
2017-07-11 15:30:00,67.54,67.66,67.52,67.6,417695.0,60.525,60.6325,60.507,60.5787,417695.0
2017-07-12 09:30:00,68.04,68.37,67.91,68.15,208904.0,60.973,61.2687,60.8565,61.0716,208904.0
2017-07-12 10:00:00,68.15,68.24,67.98,68.05,181497.0,61.0716,61.1522,60.9193,60.982,181497.0
2017-07-12 10:30:00,68.05,68.12,68.02,68.06,167864.0,60.982,61.0447,60.9551,60.9909,167864.0
2017-07-12 11:00:00,68.05,68.11,68.02,68.03,163379.0,60.982,61.0358,60.9551,60.9641,163379.0
2017-07-12 11:30:00,68.03,68.07,67.95,68.0,109832.0,60.9641,60.9999,60.8924,60.9372,109832.0
2017-07-12 12:00:00,67.99,68.09,67.95,68.04,97897.0,60.9282,61.0178,60.8924,60.973,97897.0
2017-07-12 12:30:00,68.04,68.11,68.01,68.03,69800.0,60.973,61.0358,60.9461,60.9641,69800.0
2017-07-12 13:00:00,68.04,68.07,68.0,68.04,55421.0,60.973,60.9999,60.9372,60.973,55421.0
2017-07-12 13:30:00,68.04,68.15,68.03,68.15,44215.0,60.973,61.0716,60.9641,61.0716,44215.0
2017-07-12 14:00:00,68.15,68.16,67.99,68.03,143269.0,61.0716,61.0806,60.9282,60.9641,143269.0
2017-07-12 14:30:00,68.03,68.12,68.01,68.01,121534.0,60.9641,61.0447,60.9461,60.9461,121534.0
2017-07-12 15:00:00,68.02,68.12,68.02,68.03,161959.0,60.9551,61.0447,60.9551,60.9641,161959.0
2017-07-12 15:30:00,68.03,68.15,67.98,68.13,550307.0,60.9641,61.0716,60.9193,61.0537,550307.0
2017-07-13 09:30:00,68.26,68.26,67.7,67.89,180257.0,61.1702,61.1702,60.6683,60.8386,180257.0
2017-07-13 10:00:00,67.88,68.0,67.75,67.78,115869.0,60.8296,60.9372,60.7131,60.74,115869.0
2017-07-13 10:30:00,67.78,67.82,67.61,67.8,101752.0,60.74,60.7759,60.5877,60.7579,101752.0
2017-07-13 11:00:00,67.81,67.9,67.71,67.73,104055.0,60.7669,60.8476,60.6773,60.6952,104055.0
2017-07-13 11:30:00,67.73,67.9,67.73,67.87,115874.0,60.6952,60.8476,60.6952,60.8207,115874.0
2017-07-13 12:00:00,67.86,67.9,67.78,67.85,64681.0,60.8117,60.8476,60.74,60.8028,64681.0
2017-07-13 12:30:00,67.85,67.85,67.75,67.8,50846.0,60.8028,60.8028,60.7131,60.7579,50846.0
2017-07-13 13:00:00,67.79,67.88,67.75,67.84,58178.0,60.749,60.8296,60.7131,60.7938,58178.0
2017-07-13 13:30:00,67.84,67.89,67.75,67.84,75249.0,60.7938,60.8386,60.7131,60.7938,75249.0
2017-07-13 14:00:00,67.84,67.94,67.8,67.91,87660.0,60.7938,60.8834,60.7579,60.8565,87660.0
2017-07-13 14:30:00,67.91,67.98,67.88,67.94,103996.0,60.8565,60.9193,60.8296,60.8834,103996.0
2017-07-13 15:00:00,67.94,68.08,67.9,67.97,203161.0,60.8834,61.0089,60.8476,60.9103,203161.0
2017-07-13 15:30:00,67.98,68.07,67.89,67.91,516157.0,60.9193,60.9999,60.8386,60.8565,516157.0
2017-07-14 09:30:00,68.28,68.81,68.13,68.64,304242.0,61.1881,61.663,61.0537,61.5107,304242.0
2017-07-14 10:00:00,68.65,68.73,68.64,68.64,146790.0,61.5197,61.5914,61.5107,61.5107,146790.0
2017-07-14 10:30:00,68.64,68.68,68.48,68.55,168926.0,61.5107,61.5465,61.3673,61.4301,168926.0
2017-07-14 11:00:00,68.54,68.61,68.48,68.6,115360.0,61.4211,61.4838,61.3673,61.4749,115360.0
2017-07-14 11:30:00,68.61,68.63,68.54,68.61,89795.0,61.4838,61.5017,61.4211,61.4838,89795.0
2017-07-14 12:00:00,68.61,68.64,68.53,68.53,78671.0,61.4838,61.5107,61.4121,61.4121,78671.0
2017-07-14 12:30:00,68.53,68.54,68.47,68.48,80063.0,61.4121,61.4211,61.3584,61.3673,80063.0
2017-07-14 13:00:00,68.48,68.59,68.46,68.58,82038.0,61.3673,61.4659,61.3494,61.4569,82038.0
2017-07-14 13:30:00,68.58,68.67,68.53,68.65,89699.0,61.4569,61.5376,61.4121,61.5197,89699.0
2017-07-14 14:00:00,68.65,68.74,68.64,68.71,166212.0,61.5197,61.6003,61.5107,61.5734,166212.0
2017-07-14 14:30:00,68.7,68.84,68.68,68.83,170493.0,61.5645,61.6899,61.5465,61.681,170493.0
2017-07-14 15:00:00,68.83,68.91,68.78,68.85,179457.0,61.681,61.7527,61.6362,61.6989,179457.0
2017-07-14 15:30:00,68.85,68.89,68.77,68.83,693066.0,61.6989,61.7347,61.6272,61.681,693066.0
2017-07-17 09:30:00,68.78,68.98,68.52,68.76,140835.0,61.6362,61.8154,61.4032,61.6182,140835.0
2017-07-17 10:00:00,68.75,68.9,68.72,68.84,97084.0,61.6093,61.7437,61.5824,61.6899,97084.0
2017-07-17 10:30:00,68.84,68.86,68.67,68.74,97471.0,61.6899,61.7079,61.5376,61.6003,97471.0
2017-07-17 11:00:00,68.73,68.81,68.67,68.76,93276.0,61.5914,61.663,61.5376,61.6182,93276.0
2017-07-17 11:30:00,68.75,68.77,68.67,68.73,78052.0,61.6093,61.6272,61.5376,61.5914,78052.0
2017-07-17 12:00:00,68.72,68.82,68.72,68.8,41054.0,61.5824,61.672,61.5824,61.6541,41054.0
2017-07-17 12:30:00,68.81,68.89,68.79,68.84,51404.0,61.663,61.7347,61.6451,61.6899,51404.0
2017-07-17 13:00:00,68.84,68.98,68.84,68.88,42966.0,61.6899,61.8154,61.6899,61.7258,42966.0
2017-07-17 13:30:00,68.88,68.96,68.87,68.94,54182.0,61.7258,61.7975,61.7168,61.7795,54182.0
2017-07-17 14:00:00,68.94,69.0,68.89,68.99,71411.0,61.7795,61.8333,61.7347,61.8243,71411.0
2017-07-17 14:30:00,68.98,68.99,68.91,68.93,87243.0,61.8154,61.8243,61.7527,61.7706,87243.0
2017-07-17 15:00:00,68.94,68.95,68.88,68.9,105738.0,61.7795,61.7885,61.7258,61.7437,105738.0
2017-07-17 15:30:00,68.89,68.91,68.85,68.89,174333.0,61.7347,61.7527,61.6989,61.7347,174333.0
2017-07-18 09:30:00,68.78,68.79,68.42,68.75,137192.0,61.6362,61.6451,61.3136,61.6093,137192.0
2017-07-18 10:00:00,68.76,68.88,68.74,68.78,129263.0,61.6182,61.7258,61.6003,61.6362,129263.0
2017-07-18 10:30:00,68.78,68.79,68.52,68.73,119193.0,61.6362,61.6451,61.4032,61.5914,119193.0
2017-07-18 11:00:00,68.74,68.83,68.68,68.79,90646.0,61.6003,61.681,61.5465,61.6451,90646.0
2017-07-18 11:30:00,68.78,68.9,68.77,68.84,88170.0,61.6362,61.7437,61.6272,61.6899,88170.0
2017-07-18 12:00:00,68.84,68.88,68.73,68.75,64347.0,61.6899,61.7258,61.5914,61.6093,64347.0
2017-07-18 12:30:00,68.74,68.78,68.68,68.7,51903.0,61.6003,61.6362,61.5465,61.5645,51903.0
2017-07-18 13:00:00,68.69,68.73,68.66,68.7,43588.0,61.5555,61.5914,61.5286,61.5645,43588.0
2017-07-18 13:30:00,68.7,68.8,68.69,68.8,62312.0,61.5645,61.6541,61.5555,61.6541,62312.0
2017-07-18 14:00:00,68.82,68.9,68.8,68.85,84198.0,61.672,61.7437,61.6541,61.6989,84198.0
2017-07-18 14:30:00,68.86,68.91,68.81,68.85,107698.0,61.7079,61.7527,61.663,61.6989,107698.0
2017-07-18 15:00:00,68.85,68.92,68.83,68.92,127191.0,61.6989,61.7616,61.681,61.7616,127191.0
2017-07-18 15:30:00,68.91,68.96,68.78,68.78,400747.0,61.7527,61.7975,61.6362,61.6362,400747.0
2017-07-19 09:30:00,68.8,69.02,68.65,68.86,358188.0,61.6541,61.8512,61.5197,61.7079,358188.0
2017-07-19 10:00:00,68.86,69.01,68.81,68.93,205822.0,61.7079,61.8423,61.663,61.7706,205822.0
2017-07-19 10:30:00,68.92,69.1,68.88,68.96,198478.0,61.7616,61.9229,61.7258,61.7975,198478.0
2017-07-19 11:00:00,68.96,69.03,68.93,68.97,142581.0,61.7975,61.8602,61.7706,61.8064,142581.0
2017-07-19 11:30:00,68.96,69.1,68.96,69.04,150488.0,61.7975,61.9229,61.7975,61.8692,150488.0
2017-07-19 12:00:00,69.05,69.2,68.98,69.2,146996.0,61.8781,62.0125,61.8154,62.0125,146996.0
2017-07-19 12:30:00,69.2,69.23,69.14,69.18,65788.0,62.0125,62.0394,61.9588,61.9946,65788.0
2017-07-19 13:00:00,69.19,69.35,69.19,69.33,67179.0,62.0036,62.147,62.0036,62.129,67179.0
2017-07-19 13:30:00,69.34,69.36,69.29,69.29,94477.0,62.138,62.1559,62.0932,62.0932,94477.0
2017-07-19 14:00:00,69.28,69.36,69.23,69.35,93538.0,62.0842,62.1559,62.0394,62.147,93538.0
2017-07-19 14:30:00,69.34,69.43,69.32,69.41,86041.0,62.138,62.2186,62.1201,62.2007,86041.0
2017-07-19 15:00:00,69.41,69.5,69.4,69.47,152926.0,62.2007,62.2814,62.1918,62.2545,152926.0
2017-07-19 15:30:00,69.48,69.5,69.42,69.49,406501.0,62.2635,62.2814,62.2097,62.2724,406501.0
2017-07-20 09:30:00,69.75,69.89,69.63,69.86,268544.0,62.5054,62.6309,62.3979,62.604,268544.0
2017-07-20 10:00:00,69.86,70.12,69.84,69.91,323958.0,62.604,62.837,62.5861,62.6488,323958.0
2017-07-20 10:30:00,69.91,69.97,69.7,69.96,115735.0,62.6488,62.7026,62.4606,62.6936,115735.0
2017-07-20 11:00:00,69.98,70.08,69.94,70.01,76071.0,62.7115,62.8011,62.6757,62.7384,76071.0
2017-07-20 11:30:00,70.0,70.14,69.98,70.05,145672.0,62.7294,62.8549,62.7115,62.7743,145672.0
2017-07-20 12:00:00,70.03,70.3,70.01,70.2,118645.0,62.7563,62.9983,62.7384,62.9087,118645.0
2017-07-20 12:30:00,70.2,70.23,70.15,70.16,73175.0,62.9087,62.9356,62.8639,62.8728,73175.0
2017-07-20 13:00:00,70.17,70.18,70.07,70.12,71900.0,62.8818,62.8908,62.7922,62.837,71900.0
2017-07-20 13:30:00,70.11,70.18,70.1,70.13,80807.0,62.828,62.8908,62.8191,62.8459,80807.0
2017-07-20 14:00:00,70.13,70.13,69.94,70.0,175444.0,62.8459,62.8459,62.6757,62.7294,175444.0
2017-07-20 14:30:00,69.99,70.0,69.82,69.93,154892.0,62.7205,62.7294,62.5681,62.6667,154892.0
2017-07-20 15:00:00,69.94,70.01,69.94,70.01,132958.0,62.6757,62.7384,62.6757,62.7384,132958.0
2017-07-20 15:30:00,70.0,70.02,69.91,69.97,333603.0,62.7294,62.7474,62.6488,62.7026,333603.0
2017-07-21 09:30:00,69.67,70.06,69.6,69.73,406790.0,62.4337,62.7832,62.371,62.4875,406790.0
2017-07-21 10:00:00,69.73,69.93,69.65,69.79,211060.0,62.4875,62.6667,62.4158,62.5413,211060.0
2017-07-21 10:30:00,69.79,69.9,69.77,69.82,121476.0,62.5413,62.6398,62.5233,62.5681,121476.0
2017-07-21 11:00:00,69.82,69.95,69.79,69.95,181204.0,62.5681,62.6846,62.5413,62.6846,181204.0
2017-07-21 11:30:00,69.96,69.98,69.85,69.9,171722.0,62.6936,62.7115,62.595,62.6398,171722.0
2017-07-21 12:00:00,69.9,69.91,69.79,69.84,122879.0,62.6398,62.6488,62.5413,62.5861,122879.0
2017-07-21 12:30:00,69.84,69.87,69.8,69.83,68514.0,62.5861,62.6129,62.5502,62.5771,68514.0
2017-07-21 13:00:00,69.83,69.84,69.72,69.75,83094.0,62.5771,62.5861,62.4785,62.5054,83094.0
2017-07-21 13:30:00,69.75,69.76,69.62,69.7,77297.0,62.5054,62.5144,62.3889,62.4606,77297.0
2017-07-21 14:00:00,69.7,69.7,69.6,69.7,68905.0,62.4606,62.4606,62.371,62.4606,68905.0
2017-07-21 14:30:00,69.7,69.83,69.69,69.8,81533.0,62.4606,62.5771,62.4516,62.5502,81533.0
2017-07-21 15:00:00,69.8,69.86,69.77,69.86,107653.0,62.5502,62.604,62.5233,62.604,107653.0
2017-07-21 15:30:00,69.86,70.0,69.84,69.98,356289.0,62.604,62.7294,62.5861,62.7115,356289.0
2017-07-24 09:30:00,69.96,70.05,69.67,69.74,112595.0,62.6936,62.7743,62.4337,62.4965,112595.0
2017-07-24 10:00:00,69.75,70.0,69.75,69.93,107927.0,62.5054,62.7294,62.5054,62.6667,107927.0
2017-07-24 10:30:00,69.94,69.95,69.78,69.82,108264.0,62.6757,62.6846,62.5323,62.5681,108264.0
2017-07-24 11:00:00,69.82,69.83,69.68,69.7,96683.0,62.5681,62.5771,62.4427,62.4606,96683.0
2017-07-24 11:30:00,69.71,69.77,69.67,69.68,107023.0,62.4696,62.5233,62.4337,62.4427,107023.0
2017-07-24 12:00:00,69.69,69.75,69.64,69.67,117289.0,62.4516,62.5054,62.4068,62.4337,117289.0
2017-07-24 12:30:00,69.67,69.71,69.65,69.7,104402.0,62.4337,62.4696,62.4158,62.4606,104402.0
2017-07-24 13:00:00,69.7,69.71,69.64,69.7,119874.0,62.4606,62.4696,62.4068,62.4606,119874.0
2017-07-24 13:30:00,69.7,69.76,69.69,69.73,133045.0,62.4606,62.5144,62.4516,62.4875,133045.0
2017-07-24 14:00:00,69.73,69.81,69.7,69.72,158388.0,62.4875,62.5592,62.4606,62.4785,158388.0
2017-07-24 14:30:00,69.72,69.84,69.71,69.82,185529.0,62.4785,62.5861,62.4696,62.5681,185529.0
2017-07-24 15:00:00,69.81,70.01,69.81,70.01,143648.0,62.5592,62.7384,62.5592,62.7384,143648.0
2017-07-24 15:30:00,70.0,70.06,69.91,69.97,330916.0,62.7294,62.7832,62.6488,62.7026,330916.0
2017-07-25 09:30:00,69.94,70.2,69.73,70.18,273012.0,62.6757,62.9087,62.4875,62.8908,273012.0
2017-07-25 10:00:00,70.18,70.34,70.03,70.04,289135.0,62.8908,63.0341,62.7563,62.7653,289135.0
2017-07-25 10:30:00,70.04,70.1,69.95,70.03,251749.0,62.7653,62.8191,62.6846,62.7563,251749.0
2017-07-25 11:00:00,70.02,70.25,70.01,70.24,152077.0,62.7474,62.9535,62.7384,62.9445,152077.0
2017-07-25 11:30:00,70.23,70.31,70.15,70.29,115082.0,62.9356,63.0072,62.8639,62.9893,115082.0
2017-07-25 12:00:00,70.29,70.35,70.05,70.06,145753.0,62.9893,63.0431,62.7743,62.7832,145753.0
2017-07-25 12:30:00,70.06,70.08,69.97,70.0,92475.0,62.7832,62.8011,62.7026,62.7294,92475.0
2017-07-25 13:00:00,70.0,70.05,69.96,69.99,80467.0,62.7294,62.7743,62.6936,62.7205,80467.0
2017-07-25 13:30:00,69.99,70.0,69.94,69.95,69696.0,62.7205,62.7294,62.6757,62.6846,69696.0
2017-07-25 14:00:00,69.95,70.0,69.94,70.0,66608.0,62.6846,62.7294,62.6757,62.7294,66608.0
2017-07-25 14:30:00,69.99,70.03,69.92,69.96,133928.0,62.7205,62.7563,62.6578,62.6936,133928.0
2017-07-25 15:00:00,69.96,69.99,69.93,69.97,122558.0,62.6936,62.7205,62.6667,62.7026,122558.0
2017-07-25 15:30:00,69.98,70.0,69.92,69.98,240094.0,62.7115,62.7294,62.6578,62.7115,240094.0
2017-07-26 09:30:00,70.21,70.38,70.1,70.18,153032.0,62.9176,63.07,62.8191,62.8908,153032.0
2017-07-26 10:00:00,70.19,70.41,70.12,70.28,148874.0,62.8997,63.0969,62.837,62.9804,148874.0
2017-07-26 10:30:00,70.29,70.45,70.18,70.25,211759.0,62.9893,63.1327,62.8908,62.9535,211759.0
2017-07-26 11:00:00,70.25,70.31,70.11,70.14,133576.0,62.9535,63.0072,62.828,62.8549,133576.0
2017-07-26 11:30:00,70.14,70.21,70.06,70.08,149404.0,62.8549,62.9176,62.7832,62.8011,149404.0
2017-07-26 12:00:00,70.08,70.13,70.06,70.06,83065.0,62.8011,62.8459,62.7832,62.7832,83065.0
2017-07-26 12:30:00,70.06,70.08,69.97,70.0,101454.0,62.7832,62.8011,62.7026,62.7294,101454.0
2017-07-26 13:00:00,70.01,70.01,69.96,69.99,53832.0,62.7384,62.7384,62.6936,62.7205,53832.0
2017-07-26 13:30:00,69.99,70.0,69.96,69.96,63105.0,62.7205,62.7294,62.6936,62.6936,63105.0
2017-07-26 14:00:00,69.97,70.06,69.89,70.05,112506.0,62.7026,62.7832,62.6309,62.7743,112506.0
2017-07-26 14:30:00,70.05,70.1,69.98,70.05,138375.0,62.7743,62.8191,62.7115,62.7743,138375.0
2017-07-26 15:00:00,70.05,70.12,70.03,70.06,171014.0,62.7743,62.837,62.7563,62.7832,171014.0
2017-07-26 15:30:00,70.06,70.06,69.95,70.06,375713.0,62.7832,62.7832,62.6846,62.7832,375713.0
2017-07-27 09:30:00,70.06,70.49,69.9,70.01,291920.0,62.7832,63.1686,62.6398,62.7384,291920.0
2017-07-27 10:00:00,70.01,70.19,69.93,70.15,184453.0,62.7384,62.8997,62.6667,62.8639,184453.0
2017-07-27 10:30:00,70.15,70.17,69.97,70.01,167745.0,62.8639,62.8818,62.7026,62.7384,167745.0
2017-07-27 11:00:00,70.02,70.13,69.97,70.1,181442.0,62.7474,62.8459,62.7026,62.8191,181442.0
2017-07-27 11:30:00,70.09,70.15,70.02,70.13,102258.0,62.8101,62.8639,62.7474,62.8459,102258.0
2017-07-27 12:00:00,70.13,70.23,70.07,70.1,77972.0,62.8459,62.9356,62.7922,62.8191,77972.0
2017-07-27 12:30:00,70.11,70.11,69.65,69.7,163325.0,62.828,62.828,62.4158,62.4606,163325.0
2017-07-27 13:00:00,69.7,69.73,69.25,69.42,168661.0,62.4606,62.4875,62.0573,62.2097,168661.0
2017-07-27 13:30:00,69.41,69.64,69.27,69.61,384191.0,62.2007,62.4068,62.0753,62.38,384191.0
2017-07-27 14:00:00,69.6,69.7,69.46,69.53,179733.0,62.371,62.4606,62.2455,62.3083,179733.0
2017-07-27 14:30:00,69.53,69.59,69.33,69.45,150394.0,62.3083,62.362,62.129,62.2366,150394.0
2017-07-27 15:00:00,69.45,69.57,69.41,69.55,181497.0,62.2366,62.3441,62.2007,62.3262,181497.0
2017-07-27 15:30:00,69.55,69.75,69.51,69.73,436784.0,62.3262,62.5054,62.2903,62.4875,436784.0
2017-07-28 09:30:00,69.54,69.9,69.41,69.42,357844.0,62.3172,62.6398,62.2007,62.2097,357844.0
2017-07-28 10:00:00,69.43,69.49,69.21,69.28,207476.0,62.2186,62.2724,62.0215,62.0842,207476.0
2017-07-28 10:30:00,69.3,69.41,69.18,69.23,259832.0,62.1022,62.2007,61.9946,62.0394,259832.0
2017-07-28 11:00:00,69.23,69.56,69.21,69.49,295882.0,62.0394,62.3351,62.0215,62.2724,295882.0
2017-07-28 11:30:00,69.5,69.6,69.45,69.5,156483.0,62.2814,62.371,62.2366,62.2814,156483.0
2017-07-28 12:00:00,69.5,69.6,69.41,69.51,141179.0,62.2814,62.371,62.2007,62.2903,141179.0
2017-07-28 12:30:00,69.53,69.7,69.53,69.63,96573.0,62.3083,62.4606,62.3083,62.3979,96573.0
2017-07-28 13:00:00,69.64,69.64,69.51,69.6,83674.0,62.4068,62.4068,62.2903,62.371,83674.0
2017-07-28 13:30:00,69.61,69.66,69.45,69.47,162270.0,62.38,62.4248,62.2366,62.2545,162270.0
2017-07-28 14:00:00,69.48,69.51,69.45,69.5,202886.0,62.2635,62.2903,62.2366,62.2814,202886.0
2017-07-28 14:30:00,69.49,69.57,69.45,69.47,141224.0,62.2724,62.3441,62.2366,62.2545,141224.0
2017-07-28 15:00:00,69.47,69.54,69.34,69.41,291813.0,62.2545,62.3172,62.138,62.2007,291813.0
2017-07-28 15:30:00,69.41,69.41,69.27,69.31,967654.0,62.2007,62.2007,62.0753,62.1111,967654.0
2017-07-31 09:30:00,69.55,69.75,69.32,69.46,338964.0,62.3262,62.5054,62.1201,62.2455,338964.0
2017-07-31 10:00:00,69.44,69.62,69.44,69.61,235902.0,62.2276,62.3889,62.2276,62.38,235902.0
2017-07-31 10:30:00,69.6,69.6,69.34,69.4,218928.0,62.371,62.371,62.138,62.1918,218928.0
2017-07-31 11:00:00,69.41,69.52,69.35,69.46,225251.0,62.2007,62.2993,62.147,62.2455,225251.0
2017-07-31 11:30:00,69.47,69.51,69.37,69.4,160477.0,62.2545,62.2903,62.1649,62.1918,160477.0
2017-07-31 12:00:00,69.39,69.41,69.31,69.34,132533.0,62.1828,62.2007,62.1111,62.138,132533.0
2017-07-31 12:30:00,69.34,69.4,69.31,69.38,160451.0,62.138,62.1918,62.1111,62.1738,160451.0
2017-07-31 13:00:00,69.38,69.4,69.31,69.39,164241.0,62.1738,62.1918,62.1111,62.1828,164241.0
2017-07-31 13:30:00,69.39,69.4,69.25,69.28,118642.0,62.1828,62.1918,62.0573,62.0842,118642.0
2017-07-31 14:00:00,69.29,69.38,69.24,69.38,207968.0,62.0932,62.1738,62.0484,62.1738,207968.0
2017-07-31 14:30:00,69.37,69.44,69.32,69.39,248481.0,62.1649,62.2276,62.1201,62.1828,248481.0
2017-07-31 15:00:00,69.4,69.48,69.36,69.42,373552.0,62.1918,62.2635,62.1559,62.2097,373552.0
2017-07-31 15:30:00,69.43,69.54,69.25,69.32,724925.0,62.2186,62.3172,62.0573,62.1201,724925.0
2017-08-01 09:30:00,69.39,69.84,69.39,69.59,379825.0,62.1828,62.5861,62.1828,62.362,379825.0
2017-08-01 10:00:00,69.61,69.65,69.48,69.61,329656.0,62.38,62.4158,62.2635,62.38,329656.0
2017-08-01 10:30:00,69.6,69.68,69.49,69.6,348630.0,62.371,62.4427,62.2724,62.371,348630.0
2017-08-01 11:00:00,69.59,69.64,69.51,69.53,260510.0,62.362,62.4068,62.2903,62.3083,260510.0
2017-08-01 11:30:00,69.53,69.74,69.53,69.7,359115.0,62.3083,62.4965,62.3083,62.4606,359115.0
2017-08-01 12:00:00,69.7,69.9,69.69,69.76,449621.0,62.4606,62.6398,62.4516,62.5144,449621.0
2017-08-01 12:30:00,69.76,70.02,69.72,69.75,299836.0,62.5144,62.7474,62.4785,62.5054,299836.0
2017-08-01 13:00:00,69.76,69.79,69.7,69.7,148002.0,62.5144,62.5413,62.4606,62.4606,148002.0
2017-08-01 13:30:00,69.71,69.71,69.5,69.52,182261.0,62.4696,62.4696,62.2814,62.2993,182261.0
2017-08-01 14:00:00,69.52,69.67,69.52,69.63,186851.0,62.2993,62.4337,62.2993,62.3979,186851.0
2017-08-01 14:30:00,69.64,69.7,69.57,69.62,169003.0,62.4068,62.4606,62.3441,62.3889,169003.0
2017-08-01 15:00:00,69.62,69.67,69.49,69.51,244833.0,62.3889,62.4337,62.2724,62.2903,244833.0
2017-08-01 15:30:00,69.51,69.55,69.43,69.51,669205.0,62.2903,62.3262,62.2186,62.2903,669205.0
2017-08-02 09:30:00,69.4,69.52,68.7,68.77,1121143.0,62.1918,62.2993,61.5645,61.6272,1121143.0
2017-08-02 10:00:00,68.77,69.02,68.61,68.77,583957.0,61.6272,61.8512,61.4838,61.6272,583957.0
2017-08-02 10:30:00,68.76,68.82,68.46,68.65,370195.0,61.6182,61.672,61.3494,61.5197,370195.0
2017-08-02 11:00:00,68.65,68.74,68.3,68.52,363002.0,61.5197,61.6003,61.206,61.4032,363002.0
2017-08-02 11:30:00,68.52,68.78,68.49,68.59,605485.0,61.4032,61.6362,61.3763,61.4659,605485.0
2017-08-02 12:00:00,68.58,68.6,68.33,68.38,287853.0,61.4569,61.4749,61.2329,61.2777,287853.0
2017-08-02 12:30:00,68.39,68.39,68.04,68.2,436281.0,61.2867,61.2867,60.973,61.1164,436281.0
2017-08-02 13:00:00,68.2,68.38,68.12,68.21,407499.0,61.1164,61.2777,61.0447,61.1254,407499.0
2017-08-02 13:30:00,68.2,68.71,68.19,68.68,436500.0,61.1164,61.5734,61.1074,61.5465,436500.0
2017-08-02 14:00:00,68.68,68.75,68.36,68.43,411552.0,61.5465,61.6093,61.2598,61.3225,411552.0
2017-08-02 14:30:00,68.41,68.6,68.32,68.4,444646.0,61.3046,61.4749,61.2239,61.2956,444646.0
2017-08-02 15:00:00,68.4,68.56,68.35,68.42,504726.0,61.2956,61.439,61.2508,61.3136,504726.0
2017-08-02 15:30:00,68.44,68.65,68.32,68.49,1158415.0,61.3315,61.5197,61.2239,61.3763,1158415.0
2017-08-03 09:30:00,67.83,69.33,67.72,68.49,635647.0,60.7848,62.129,60.6863,61.3763,635647.0
2017-08-03 10:00:00,68.48,68.9,68.25,68.86,632977.0,61.3673,61.7437,61.1612,61.7079,632977.0
2017-08-03 10:30:00,68.86,69.03,68.47,68.83,480708.0,61.7079,61.8602,61.3584,61.681,480708.0
2017-08-03 11:00:00,68.8,69.29,68.76,69.21,200111.0,61.6541,62.0932,61.6182,62.0215,200111.0
2017-08-03 11:30:00,69.21,69.46,69.12,69.41,161997.0,62.0215,62.2455,61.9408,62.2007,161997.0
2017-08-03 12:00:00,69.4,69.59,69.19,69.56,157453.0,62.1918,62.362,62.0036,62.3351,157453.0
2017-08-03 12:30:00,69.57,69.74,69.5,69.72,137589.0,62.3441,62.4965,62.2814,62.4785,137589.0
2017-08-03 13:00:00,69.73,69.79,69.63,69.77,192566.0,62.4875,62.5413,62.3979,62.5233,192566.0
2017-08-03 13:30:00,69.77,69.85,69.7,69.75,282687.0,62.5233,62.595,62.4606,62.5054,282687.0
2017-08-03 14:00:00,69.76,69.9,69.74,69.85,188779.0,62.5144,62.6398,62.4965,62.595,188779.0
2017-08-03 14:30:00,69.85,69.98,69.76,69.95,367822.0,62.595,62.7115,62.5144,62.6846,367822.0
2017-08-03 15:00:00,69.95,70.05,69.89,70.01,706076.0,62.6846,62.7743,62.6309,62.7384,706076.0
2017-08-03 15:30:00,70.02,70.02,69.8,69.94,964864.0,62.7474,62.7474,62.5502,62.6757,964864.0
2017-08-04 09:30:00,70.8,71.38,70.6,70.94,722407.0,63.4464,63.9661,63.2671,63.5718,722407.0
2017-08-04 10:00:00,70.94,71.08,70.9,70.97,376787.0,63.5718,63.6973,63.536,63.5987,376787.0
2017-08-04 10:30:00,70.97,71.07,70.7,70.77,239300.0,63.5987,63.6883,63.3567,63.4195,239300.0
2017-08-04 11:00:00,70.77,70.92,70.77,70.87,223957.0,63.4195,63.5539,63.4195,63.5091,223957.0
2017-08-04 11:30:00,70.87,70.92,70.81,70.88,223080.0,63.5091,63.5539,63.4553,63.518,223080.0
2017-08-04 12:00:00,70.89,70.94,70.71,70.87,147487.0,63.527,63.5718,63.3657,63.5091,147487.0
2017-08-04 12:30:00,70.86,71.0,70.76,70.97,227872.0,63.5001,63.6256,63.4105,63.5987,227872.0
2017-08-04 13:00:00,70.97,71.21,70.93,71.19,170509.0,63.5987,63.8138,63.5629,63.7958,170509.0
2017-08-04 13:30:00,71.18,71.31,71.17,71.29,154361.0,63.7869,63.9034,63.7779,63.8855,154361.0
2017-08-04 14:00:00,71.29,71.57,71.28,71.31,339087.0,63.8855,64.1364,63.8765,63.9034,339087.0
2017-08-04 14:30:00,71.31,71.41,71.24,71.35,206601.0,63.9034,63.993,63.8407,63.9392,206601.0
2017-08-04 15:00:00,71.36,71.43,71.32,71.36,328805.0,63.9482,64.0109,63.9123,63.9482,328805.0
2017-08-04 15:30:00,71.36,71.42,71.07,71.17,707631.0,63.9482,64.002,63.6883,63.7779,707631.0
2017-08-07 09:30:00,71.09,71.17,70.37,70.41,494923.0,63.7062,63.7779,63.061,63.0969,494923.0
2017-08-07 10:00:00,70.42,70.44,69.91,69.97,437593.0,63.1058,63.1237,62.6488,62.7026,437593.0
2017-08-07 10:30:00,69.96,70.05,69.78,69.96,255722.0,62.6936,62.7743,62.5323,62.6936,255722.0
2017-08-07 11:00:00,69.97,70.17,69.95,70.09,301659.0,62.7026,62.8818,62.6846,62.8101,301659.0
2017-08-07 11:30:00,70.1,70.15,69.87,69.88,210741.0,62.8191,62.8639,62.6129,62.6219,210741.0
2017-08-07 12:00:00,69.87,69.91,69.75,69.78,128813.0,62.6129,62.6488,62.5054,62.5323,128813.0
2017-08-07 12:30:00,69.78,69.85,69.67,69.77,246410.0,62.5323,62.595,62.4337,62.5233,246410.0
2017-08-07 13:00:00,69.76,69.77,69.6,69.62,112712.0,62.5144,62.5233,62.371,62.3889,112712.0
2017-08-07 13:30:00,69.61,69.64,69.53,69.64,160237.0,62.38,62.4068,62.3083,62.4068,160237.0
2017-08-07 14:00:00,69.63,69.71,69.61,69.69,159896.0,62.3979,62.4696,62.38,62.4516,159896.0
2017-08-07 14:30:00,69.68,69.76,69.66,69.69,180550.0,62.4427,62.5144,62.4248,62.4516,180550.0
2017-08-07 15:00:00,69.69,69.73,69.63,69.67,312936.0,62.4516,62.4875,62.3979,62.4337,312936.0
2017-08-07 15:30:00,69.66,69.67,69.58,69.59,429008.0,62.4248,62.4337,62.3531,62.362,429008.0
2017-08-08 09:30:00,70.0,70.15,69.52,69.65,330202.0,62.7294,62.8639,62.2993,62.4158,330202.0
2017-08-08 10:00:00,69.66,70.15,69.64,70.08,229642.0,62.4248,62.8639,62.4068,62.8011,229642.0
2017-08-08 10:30:00,70.08,70.29,70.01,70.28,180241.0,62.8011,62.9893,62.7384,62.9804,180241.0
2017-08-08 11:00:00,70.28,70.33,70.17,70.31,203868.0,62.9804,63.0252,62.8818,63.0072,203868.0
2017-08-08 11:30:00,70.31,70.59,70.23,70.57,469693.0,63.0072,63.2582,62.9356,63.2402,469693.0
2017-08-08 12:00:00,70.57,70.75,70.54,70.7,169765.0,63.2402,63.4015,63.2134,63.3567,169765.0
2017-08-08 12:30:00,70.69,70.71,70.58,70.6,165389.0,63.3478,63.3657,63.2492,63.2671,165389.0
2017-08-08 13:00:00,70.59,70.6,70.35,70.4,164678.0,63.2582,63.2671,63.0431,63.0879,164678.0
2017-08-08 13:30:00,70.39,70.56,70.34,70.55,115443.0,63.0789,63.2313,63.0341,63.2223,115443.0
2017-08-08 14:00:00,70.55,70.59,70.47,70.49,121146.0,63.2223,63.2582,63.1506,63.1686,121146.0
2017-08-08 14:30:00,70.48,70.5,70.4,70.42,135863.0,63.1596,63.1775,63.0879,63.1058,135863.0
2017-08-08 15:00:00,70.42,70.46,70.2,70.28,210233.0,63.1058,63.1417,62.9087,62.9804,210233.0
2017-08-08 15:30:00,70.28,70.32,70.14,70.27,579751.0,62.9804,63.0162,62.8549,62.9714,579751.0
2017-08-09 09:30:00,70.02,70.44,69.73,70.34,419983.0,62.7474,63.1237,62.4875,63.0341,419983.0
2017-08-09 10:00:00,70.33,70.34,70.16,70.27,178108.0,63.0252,63.0341,62.8728,62.9714,178108.0
2017-08-09 10:30:00,70.27,70.54,70.27,70.49,169699.0,62.9714,63.2134,62.9714,63.1686,169699.0
2017-08-09 11:00:00,70.48,70.62,70.44,70.62,173846.0,63.1596,63.285,63.1237,63.285,173846.0
2017-08-09 11:30:00,70.63,70.74,70.59,70.73,122858.0,63.294,63.3926,63.2582,63.3836,122858.0
2017-08-09 12:00:00,70.73,70.83,70.7,70.78,117724.0,63.3836,63.4732,63.3567,63.4284,117724.0
2017-08-09 12:30:00,70.77,70.88,70.75,70.76,183114.0,63.4195,63.518,63.4015,63.4105,183114.0
2017-08-09 13:00:00,70.76,70.92,70.75,70.9,142110.0,63.4105,63.5539,63.4015,63.536,142110.0
2017-08-09 13:30:00,70.9,70.97,70.83,70.92,186558.0,63.536,63.5987,63.4732,63.5539,186558.0
2017-08-09 14:00:00,70.92,71.0,70.91,70.98,283000.0,63.5539,63.6256,63.5449,63.6077,283000.0
2017-08-09 14:30:00,70.97,70.99,70.84,70.96,446611.0,63.5987,63.6166,63.4822,63.5897,446611.0
2017-08-09 15:00:00,70.97,71.05,70.89,71.03,257146.0,63.5987,63.6704,63.527,63.6525,257146.0
2017-08-09 15:30:00,71.03,71.08,70.95,71.01,359324.0,63.6525,63.6973,63.5808,63.6345,359324.0
2017-08-10 09:30:00,70.51,71.08,70.51,70.67,191204.0,63.1865,63.6973,63.1865,63.3299,191204.0
2017-08-10 10:00:00,70.68,70.68,70.47,70.66,271229.0,63.3388,63.3388,63.1506,63.3209,271229.0
2017-08-10 10:30:00,70.67,70.84,70.59,70.69,117343.0,63.3299,63.4822,63.2582,63.3478,117343.0
2017-08-10 11:00:00,70.68,70.69,70.51,70.66,109620.0,63.3388,63.3478,63.1865,63.3209,109620.0
2017-08-10 11:30:00,70.66,70.69,70.49,70.55,193968.0,63.3209,63.3478,63.1686,63.2223,193968.0
2017-08-10 12:00:00,70.54,70.62,70.48,70.53,167677.0,63.2134,63.285,63.1596,63.2044,167677.0
2017-08-10 12:30:00,70.52,70.53,70.28,70.39,232043.0,63.1954,63.2044,62.9804,63.0789,232043.0
2017-08-10 13:00:00,70.39,70.5,70.39,70.45,111098.0,63.0789,63.1775,63.0789,63.1327,111098.0
2017-08-10 13:30:00,70.44,70.44,70.31,70.38,72713.0,63.1237,63.1237,63.0072,63.07,72713.0
2017-08-10 14:00:00,70.38,70.53,70.29,70.5,126083.0,63.07,63.2044,62.9893,63.1775,126083.0
2017-08-10 14:30:00,70.5,70.63,70.39,70.43,223919.0,63.1775,63.294,63.0789,63.1148,223919.0
2017-08-10 15:00:00,70.42,70.45,70.16,70.22,160843.0,63.1058,63.1327,62.8728,62.9266,160843.0
2017-08-10 15:30:00,70.22,70.24,69.92,70.02,412576.0,62.9266,62.9445,62.6578,62.7474,412576.0
2017-08-11 09:30:00,70.16,70.4,69.96,70.13,319560.0,62.8728,63.0879,62.6936,62.8459,319560.0
2017-08-11 10:00:00,70.13,70.31,70.05,70.15,158705.0,62.8459,63.0072,62.7743,62.8639,158705.0
2017-08-11 10:30:00,70.15,70.28,70.11,70.19,208383.0,62.8639,62.9804,62.828,62.8997,208383.0
2017-08-11 11:00:00,70.19,70.31,70.09,70.13,176576.0,62.8997,63.0072,62.8101,62.8459,176576.0
2017-08-11 11:30:00,70.14,70.4,70.12,70.34,253611.0,62.8549,63.0879,62.837,63.0341,253611.0
2017-08-11 12:00:00,70.34,70.41,70.31,70.34,113836.0,63.0341,63.0969,63.0072,63.0341,113836.0
2017-08-11 12:30:00,70.35,70.39,70.29,70.32,78367.0,63.0431,63.0789,62.9893,63.0162,78367.0
2017-08-11 13:00:00,70.31,70.42,70.3,70.41,134763.0,63.0072,63.1058,62.9983,63.0969,134763.0
2017-08-11 13:30:00,70.41,70.47,70.33,70.47,86828.0,63.0969,63.1506,63.0252,63.1506,86828.0
2017-08-11 14:00:00,70.46,70.54,70.44,70.52,126456.0,63.1417,63.2134,63.1237,63.1954,126456.0
2017-08-11 14:30:00,70.51,70.6,70.43,70.49,261190.0,63.1865,63.2671,63.1148,63.1686,261190.0
2017-08-11 15:00:00,70.49,70.59,70.49,70.53,282283.0,63.1686,63.2582,63.1686,63.2044,282283.0
2017-08-11 15:30:00,70.52,70.71,70.51,70.61,499760.0,63.1954,63.3657,63.1865,63.2761,499760.0
2017-08-14 09:30:00,71.1,71.33,70.94,71.24,146055.0,63.7152,63.9213,63.5718,63.8407,146055.0
2017-08-14 10:00:00,71.24,71.55,71.19,71.39,160791.0,63.8407,64.1185,63.7958,63.9751,160791.0
2017-08-14 10:30:00,71.4,71.73,71.38,71.72,103917.0,63.984,64.2798,63.9661,64.2708,103917.0
2017-08-14 11:00:00,71.72,71.76,71.56,71.67,177426.0,64.2708,64.3066,64.1274,64.226,177426.0
2017-08-14 11:30:00,71.67,71.7,71.55,71.62,132948.0,64.226,64.2529,64.1185,64.1812,132948.0
2017-08-14 12:00:00,71.63,71.74,71.62,71.62,128528.0,64.1901,64.2887,64.1812,64.1812,128528.0
2017-08-14 12:30:00,71.62,71.76,71.6,71.71,122287.0,64.1812,64.3066,64.1633,64.2618,122287.0
2017-08-14 13:00:00,71.72,71.77,71.7,71.76,120395.0,64.2708,64.3156,64.2529,64.3066,120395.0
2017-08-14 13:30:00,71.75,71.78,71.67,71.76,167787.0,64.2977,64.3246,64.226,64.3066,167787.0
2017-08-14 14:00:00,71.75,71.85,71.74,71.82,107287.0,64.2977,64.3873,64.2887,64.3604,107287.0
2017-08-14 14:30:00,71.81,71.85,71.68,71.68,160465.0,64.3515,64.3873,64.235,64.235,160465.0
2017-08-14 15:00:00,71.68,71.8,71.64,71.76,117544.0,64.235,64.3425,64.1991,64.3066,117544.0
2017-08-14 15:30:00,71.76,71.87,71.72,71.83,504757.0,64.3066,64.4052,64.2708,64.3694,504757.0
2017-08-15 09:30:00,71.86,71.89,71.54,71.84,129291.0,64.3963,64.4231,64.1095,64.3783,129291.0
2017-08-15 10:00:00,71.83,71.83,71.51,71.65,88213.0,64.3694,64.3694,64.0826,64.2081,88213.0
2017-08-15 10:30:00,71.65,71.72,71.5,71.64,89847.0,64.2081,64.2708,64.0736,64.1991,89847.0
2017-08-15 11:00:00,71.65,71.81,71.64,71.78,63969.0,64.2081,64.3515,64.1991,64.3246,63969.0
2017-08-15 11:30:00,71.78,71.82,71.67,71.7,62491.0,64.3246,64.3604,64.226,64.2529,62491.0
2017-08-15 12:00:00,71.7,71.91,71.7,71.87,105905.0,64.2529,64.4411,64.2529,64.4052,105905.0
2017-08-15 12:30:00,71.87,71.88,71.81,71.84,99758.0,64.4052,64.4142,64.3515,64.3783,99758.0
2017-08-15 13:00:00,71.84,71.84,71.65,71.7,88908.0,64.3783,64.3783,64.2081,64.2529,88908.0
2017-08-15 13:30:00,71.71,71.79,71.66,71.68,147940.0,64.2618,64.3335,64.217,64.235,147940.0
2017-08-15 14:00:00,71.68,71.86,71.68,71.86,135240.0,64.235,64.3963,64.235,64.3963,135240.0
2017-08-15 14:30:00,71.86,71.91,71.84,71.89,132023.0,64.3963,64.4411,64.3783,64.4231,132023.0
2017-08-15 15:00:00,71.89,71.91,71.83,71.88,245363.0,64.4231,64.4411,64.3694,64.4142,245363.0
2017-08-15 15:30:00,71.88,71.91,71.65,71.68,486699.0,64.4142,64.4411,64.2081,64.235,486699.0
2017-08-16 09:30:00,71.98,71.98,71.56,71.87,278530.0,64.5038,64.5038,64.1274,64.4052,278530.0
2017-08-16 10:00:00,71.88,71.97,71.63,71.7,134071.0,64.4142,64.4948,64.1901,64.2529,134071.0
2017-08-16 10:30:00,71.69,71.81,71.69,71.81,275572.0,64.2439,64.3515,64.2439,64.3515,275572.0
2017-08-16 11:00:00,71.82,71.92,71.78,71.86,103634.0,64.3604,64.45,64.3246,64.3963,103634.0
2017-08-16 11:30:00,71.85,71.96,71.83,71.84,88582.0,64.3873,64.4859,64.3694,64.3783,88582.0
2017-08-16 12:00:00,71.83,71.94,71.83,71.9,67155.0,64.3694,64.4679,64.3694,64.4321,67155.0
2017-08-16 12:30:00,71.9,71.94,71.77,71.83,90298.0,64.4321,64.4679,64.3156,64.3694,90298.0
2017-08-16 13:00:00,71.83,71.88,71.74,71.87,84757.0,64.3694,64.4142,64.2887,64.4052,84757.0
2017-08-16 13:30:00,71.85,71.88,71.78,71.87,105080.0,64.3873,64.4142,64.3246,64.4052,105080.0
2017-08-16 14:00:00,71.86,72.0,71.78,71.89,164177.0,64.3963,64.5217,64.3246,64.4231,164177.0
2017-08-16 14:30:00,71.89,71.97,71.82,71.94,158283.0,64.4231,64.4948,64.3604,64.4679,158283.0
2017-08-16 15:00:00,71.95,72.0,71.87,72.0,116582.0,64.4769,64.5217,64.4052,64.5217,116582.0
2017-08-16 15:30:00,72.0,72.07,71.97,72.07,324534.0,64.5217,64.5844,64.4948,64.5844,324534.0
2017-08-17 09:30:00,71.82,71.98,71.63,71.69,158524.0,64.3604,64.5038,64.1901,64.2439,158524.0
2017-08-17 10:00:00,71.69,71.69,71.33,71.47,148655.0,64.2439,64.2439,63.9213,64.0468,148655.0
2017-08-17 10:30:00,71.46,71.63,71.43,71.52,75681.0,64.0378,64.1901,64.0109,64.0916,75681.0
2017-08-17 11:00:00,71.54,71.69,71.53,71.54,63234.0,64.1095,64.2439,64.1005,64.1095,63234.0
2017-08-17 11:30:00,71.57,71.57,71.44,71.54,158523.0,64.1364,64.1364,64.0199,64.1095,158523.0
2017-08-17 12:00:00,71.53,71.56,71.16,71.21,113397.0,64.1005,64.1274,63.769,63.8138,113397.0
2017-08-17 12:30:00,71.2,71.2,70.98,71.02,70379.0,63.8048,63.8048,63.6077,63.6435,70379.0
2017-08-17 13:00:00,71.01,71.15,70.94,71.11,75603.0,63.6345,63.76,63.5718,63.7242,75603.0
2017-08-17 13:30:00,71.11,71.16,70.91,70.95,253437.0,63.7242,63.769,63.5449,63.5808,253437.0
2017-08-17 14:00:00,70.95,71.0,70.61,70.73,145515.0,63.5808,63.6256,63.2761,63.3836,145515.0
2017-08-17 14:30:00,70.74,70.78,70.59,70.64,140927.0,63.3926,63.4284,63.2582,63.303,140927.0
2017-08-17 15:00:00,70.64,70.64,70.4,70.47,203328.0,63.303,63.303,63.0879,63.1506,203328.0
2017-08-17 15:30:00,70.47,70.58,70.36,70.39,530022.0,63.1506,63.2492,63.0521,63.0789,530022.0
2017-08-18 09:30:00,69.7,70.09,69.58,69.9,357153.0,62.5943,62.9446,62.4865,62.7739,357153.0
2017-08-18 10:00:00,69.91,70.09,69.78,69.8,101920.0,62.7829,62.9446,62.6662,62.6841,101920.0
2017-08-18 10:30:00,69.8,70.22,69.76,70.15,156873.0,62.6841,63.0613,62.6482,62.9984,156873.0
2017-08-18 11:00:00,70.15,70.43,70.02,70.37,103221.0,62.9984,63.2499,62.8817,63.196,103221.0
2017-08-18 11:30:00,70.39,70.44,70.12,70.29,159565.0,63.214,63.2589,62.9715,63.1242,159565.0
2017-08-18 12:00:00,70.31,70.32,70.16,70.29,73763.0,63.1421,63.1511,63.0074,63.1242,73763.0
2017-08-18 12:30:00,70.3,70.51,70.27,70.4,92338.0,63.1331,63.3217,63.1062,63.223,92338.0
2017-08-18 13:00:00,70.4,70.4,70.23,70.28,102543.0,63.223,63.223,63.0703,63.1152,102543.0
2017-08-18 13:30:00,70.29,70.3,70.11,70.12,96598.0,63.1242,63.1331,62.9625,62.9715,96598.0
2017-08-18 14:00:00,70.13,70.2,70.11,70.17,83606.0,62.9805,63.0433,62.9625,63.0164,83606.0
2017-08-18 14:30:00,70.17,70.22,70.11,70.19,110725.0,63.0164,63.0613,62.9625,63.0344,110725.0
2017-08-18 15:00:00,70.2,70.3,70.16,70.25,85387.0,63.0433,63.1331,63.0074,63.0882,85387.0
2017-08-18 15:30:00,70.25,70.27,70.06,70.08,259651.0,63.0882,63.1062,62.9176,62.9356,259651.0
2017-08-21 09:30:00,70.17,70.17,69.73,69.74,182484.0,63.0164,63.0164,62.6213,62.6302,182484.0
2017-08-21 10:00:00,69.73,69.79,69.53,69.73,136607.0,62.6213,62.6751,62.4416,62.6213,136607.0
2017-08-21 10:30:00,69.74,69.87,69.61,69.64,191111.0,62.6302,62.747,62.5135,62.5404,191111.0
2017-08-21 11:00:00,69.64,69.7,69.57,69.62,106704.0,62.5404,62.5943,62.4776,62.5225,106704.0
2017-08-21 11:30:00,69.63,69.73,69.56,69.63,133419.0,62.5315,62.6213,62.4686,62.5315,133419.0
2017-08-21 12:00:00,69.64,69.8,69.63,69.73,78193.0,62.5404,62.6841,62.5315,62.6213,78193.0
2017-08-21 12:30:00,69.72,69.75,69.62,69.69,75696.0,62.6123,62.6392,62.5225,62.5853,75696.0
2017-08-21 13:00:00,69.7,69.7,69.43,69.44,94037.0,62.5943,62.5943,62.3518,62.3608,94037.0
2017-08-21 13:30:00,69.45,69.58,69.36,69.49,155482.0,62.3698,62.4865,62.289,62.4057,155482.0
2017-08-21 14:00:00,69.49,69.54,69.43,69.48,142382.0,62.4057,62.4506,62.3518,62.3967,142382.0
2017-08-21 14:30:00,69.49,69.54,69.43,69.45,79198.0,62.4057,62.4506,62.3518,62.3698,79198.0
2017-08-21 15:00:00,69.45,69.52,69.33,69.5,124412.0,62.3698,62.4327,62.262,62.4147,124412.0
2017-08-21 15:30:00,69.51,69.63,69.5,69.51,463303.0,62.4237,62.5315,62.4147,62.4237,463303.0
2017-08-22 09:30:00,69.72,69.98,69.6,69.77,209124.0,62.6123,62.8458,62.5045,62.6572,209124.0
2017-08-22 10:00:00,69.78,69.9,69.76,69.86,110593.0,62.6662,62.7739,62.6482,62.738,110593.0
2017-08-22 10:30:00,69.86,70.07,69.84,69.97,144346.0,62.738,62.9266,62.72,62.8368,144346.0
2017-08-22 11:00:00,69.98,70.04,69.87,69.91,113561.0,62.8458,62.8997,62.747,62.7829,113561.0
2017-08-22 11:30:00,69.91,69.96,69.88,69.92,103771.0,62.7829,62.8278,62.756,62.7919,103771.0
2017-08-22 12:00:00,69.93,70.06,69.88,69.98,69809.0,62.8009,62.9176,62.756,62.8458,69809.0
2017-08-22 12:30:00,69.99,69.99,69.92,69.96,67566.0,62.8548,62.8548,62.7919,62.8278,67566.0
2017-08-22 13:00:00,69.96,70.1,69.95,70.1,69384.0,62.8278,62.9535,62.8188,62.9535,69384.0
2017-08-22 13:30:00,70.1,70.1,69.97,70.0,69702.0,62.9535,62.9535,62.8368,62.8637,69702.0
2017-08-22 14:00:00,70.0,70.12,70.0,70.08,101264.0,62.8637,62.9715,62.8637,62.9356,101264.0
2017-08-22 14:30:00,70.08,70.17,70.06,70.17,120224.0,62.9356,63.0164,62.9176,63.0164,120224.0
2017-08-22 15:00:00,70.17,70.23,70.11,70.18,121781.0,63.0164,63.0703,62.9625,63.0254,121781.0
2017-08-22 15:30:00,70.2,70.3,70.1,70.13,569418.0,63.0433,63.1331,62.9535,62.9805,569418.0
2017-08-23 09:30:00,70.01,70.11,69.84,70.01,265376.0,62.8727,62.9625,62.72,62.8727,265376.0
2017-08-23 10:00:00,70.0,70.04,69.85,69.94,105937.0,62.8637,62.8997,62.729,62.8098,105937.0
2017-08-23 10:30:00,69.94,70.04,69.84,69.98,114549.0,62.8098,62.8997,62.72,62.8458,114549.0
2017-08-23 11:00:00,69.97,70.08,69.93,70.06,103671.0,62.8368,62.9356,62.8009,62.9176,103671.0
2017-08-23 11:30:00,70.06,70.11,70.0,70.01,72220.0,62.9176,62.9625,62.8637,62.8727,72220.0
2017-08-23 12:00:00,70.0,70.04,69.9,69.94,65224.0,62.8637,62.8997,62.7739,62.8098,65224.0
2017-08-23 12:30:00,69.94,69.97,69.91,69.96,59734.0,62.8098,62.8368,62.7829,62.8278,59734.0
2017-08-23 13:00:00,69.95,69.99,69.85,69.89,62419.0,62.8188,62.8548,62.729,62.7649,62419.0
2017-08-23 13:30:00,69.88,69.95,69.87,69.93,51250.0,62.756,62.8188,62.747,62.8009,51250.0
2017-08-23 14:00:00,69.93,70.02,69.92,69.98,67687.0,62.8009,62.8817,62.7919,62.8458,67687.0
2017-08-23 14:30:00,69.98,70.08,69.97,70.06,46783.0,62.8458,62.9356,62.8368,62.9176,46783.0
2017-08-23 15:00:00,70.05,70.1,70.05,70.09,77778.0,62.9086,62.9535,62.9086,62.9446,77778.0
2017-08-23 15:30:00,70.09,70.13,70.0,70.01,286291.0,62.9446,62.9805,62.8637,62.8727,286291.0
2017-08-24 09:30:00,70.12,70.34,69.87,69.9,103506.0,62.9715,63.1691,62.747,62.7739,103506.0
2017-08-24 10:00:00,69.89,69.94,69.74,69.91,69470.0,62.7649,62.8098,62.6302,62.7829,69470.0
2017-08-24 10:30:00,69.93,70.02,69.87,69.96,49878.0,62.8009,62.8817,62.747,62.8278,49878.0
2017-08-24 11:00:00,69.96,69.98,69.6,69.65,97067.0,62.8278,62.8458,62.5045,62.5494,97067.0
2017-08-24 11:30:00,69.64,69.64,69.52,69.6,78305.0,62.5404,62.5404,62.4327,62.5045,78305.0
2017-08-24 12:00:00,69.61,69.69,69.55,69.66,49361.0,62.5135,62.5853,62.4596,62.5584,49361.0
2017-08-24 12:30:00,69.67,69.84,69.62,69.81,31865.0,62.5674,62.72,62.5225,62.6931,31865.0
2017-08-24 13:00:00,69.8,69.94,69.79,69.89,38369.0,62.6841,62.8098,62.6751,62.7649,38369.0
2017-08-24 13:30:00,69.89,69.89,69.79,69.87,39253.0,62.7649,62.7649,62.6751,62.747,39253.0
2017-08-24 14:00:00,69.87,69.91,69.7,69.79,64675.0,62.747,62.7829,62.5943,62.6751,64675.0
2017-08-24 14:30:00,69.78,69.84,69.66,69.72,71407.0,62.6662,62.72,62.5584,62.6123,71407.0
2017-08-24 15:00:00,69.73,69.87,69.68,69.84,70348.0,62.6213,62.747,62.5764,62.72,70348.0
2017-08-24 15:30:00,69.85,69.89,69.76,69.83,266995.0,62.729,62.7649,62.6482,62.7111,266995.0
2017-08-25 09:30:00,70.09,70.58,69.85,70.53,107878.0,62.9446,63.3846,62.729,63.3397,107878.0
2017-08-25 10:00:00,70.55,70.74,70.49,70.57,84002.0,63.3577,63.5283,63.3038,63.3756,84002.0
2017-08-25 10:30:00,70.58,70.58,70.31,70.31,53807.0,63.3846,63.3846,63.1421,63.1421,53807.0
2017-08-25 11:00:00,70.3,70.31,70.1,70.19,64613.0,63.1331,63.1421,62.9535,63.0344,64613.0
2017-08-25 11:30:00,70.19,70.25,70.13,70.19,50716.0,63.0344,63.0882,62.9805,63.0344,50716.0
2017-08-25 12:00:00,70.19,70.33,70.19,70.29,35482.0,63.0344,63.1601,63.0344,63.1242,35482.0
2017-08-25 12:30:00,70.29,70.3,70.18,70.21,58636.0,63.1242,63.1331,63.0254,63.0523,58636.0
2017-08-25 13:00:00,70.21,70.25,70.13,70.15,60296.0,63.0523,63.0882,62.9805,62.9984,60296.0
2017-08-25 13:30:00,70.15,70.18,70.0,70.03,97638.0,62.9984,63.0254,62.8637,62.8907,97638.0
2017-08-25 14:00:00,70.02,70.05,69.98,70.02,94237.0,62.8817,62.9086,62.8458,62.8817,94237.0
2017-08-25 14:30:00,70.03,70.03,69.95,70.02,82872.0,62.8907,62.8907,62.8188,62.8817,82872.0
2017-08-25 15:00:00,70.02,70.09,69.93,70.02,153839.0,62.8817,62.9446,62.8009,62.8817,153839.0
2017-08-25 15:30:00,70.01,70.05,69.77,69.79,315057.0,62.8727,62.9086,62.6572,62.6751,315057.0
2017-08-28 09:30:00,69.98,70.29,69.82,69.87,234769.0,62.8458,63.1242,62.7021,62.747,234769.0
2017-08-28 10:00:00,69.86,70.0,69.84,69.9,75250.0,62.738,62.8637,62.72,62.7739,75250.0
2017-08-28 10:30:00,69.9,70.04,69.87,70.02,94997.0,62.7739,62.8997,62.747,62.8817,94997.0
2017-08-28 11:00:00,70.03,70.07,69.91,69.98,88866.0,62.8907,62.9266,62.7829,62.8458,88866.0
2017-08-28 11:30:00,69.98,70.0,69.87,69.98,48882.0,62.8458,62.8637,62.747,62.8458,48882.0
2017-08-28 12:00:00,69.98,69.99,69.83,69.87,49050.0,62.8458,62.8548,62.7111,62.747,49050.0
2017-08-28 12:30:00,69.86,69.93,69.81,69.89,47052.0,62.738,62.8009,62.6931,62.7649,47052.0
2017-08-28 13:00:00,69.89,69.91,69.88,69.9,57464.0,62.7649,62.7829,62.756,62.7739,57464.0
2017-08-28 13:30:00,69.89,70.01,69.88,70.0,89067.0,62.7649,62.8727,62.756,62.8637,89067.0
2017-08-28 14:00:00,70.0,70.0,69.93,69.95,69906.0,62.8637,62.8637,62.8009,62.8188,69906.0
2017-08-28 14:30:00,69.95,69.95,69.91,69.92,73950.0,62.8188,62.8188,62.7829,62.7919,73950.0
2017-08-28 15:00:00,69.93,69.96,69.89,69.92,86118.0,62.8009,62.8278,62.7649,62.7919,86118.0
2017-08-28 15:30:00,69.92,69.97,69.87,69.96,296568.0,62.7919,62.8368,62.747,62.8278,296568.0
2017-08-29 09:30:00,69.39,69.55,69.24,69.52,147189.0,62.3159,62.4596,62.1812,62.4327,147189.0
2017-08-29 10:00:00,69.53,69.55,69.34,69.41,71311.0,62.4416,62.4596,62.271,62.3339,71311.0
2017-08-29 10:30:00,69.41,69.52,69.39,69.48,214480.0,62.3339,62.4327,62.3159,62.3967,214480.0
2017-08-29 11:00:00,69.48,69.51,69.37,69.38,78939.0,62.3967,62.4237,62.298,62.3069,78939.0
2017-08-29 11:30:00,69.39,69.57,69.39,69.51,118724.0,62.3159,62.4776,62.3159,62.4237,118724.0
2017-08-29 12:00:00,69.5,69.55,69.48,69.53,56692.0,62.4147,62.4596,62.3967,62.4416,56692.0
2017-08-29 12:30:00,69.53,69.61,69.5,69.55,48615.0,62.4416,62.5135,62.4147,62.4596,48615.0
2017-08-29 13:00:00,69.56,69.59,69.45,69.54,54034.0,62.4686,62.4955,62.3698,62.4506,54034.0
2017-08-29 13:30:00,69.55,69.6,69.47,69.53,41284.0,62.4596,62.5045,62.3878,62.4416,41284.0
2017-08-29 14:00:00,69.53,69.66,69.51,69.61,74482.0,62.4416,62.5584,62.4237,62.5135,74482.0
2017-08-29 14:30:00,69.61,69.7,69.59,69.65,80714.0,62.5135,62.5943,62.4955,62.5494,80714.0
2017-08-29 15:00:00,69.65,69.78,69.65,69.76,58788.0,62.5494,62.6662,62.5494,62.6482,58788.0
2017-08-29 15:30:00,69.75,69.76,69.61,69.65,244835.0,62.6392,62.6482,62.5135,62.5494,244835.0
2017-08-30 09:30:00,69.58,69.62,69.37,69.55,140889.0,62.4865,62.5225,62.298,62.4596,140889.0
2017-08-30 10:00:00,69.55,69.6,69.47,69.54,144286.0,62.4596,62.5045,62.3878,62.4506,144286.0
2017-08-30 10:30:00,69.53,69.69,69.5,69.63,132456.0,62.4416,62.5853,62.4147,62.5315,132456.0
2017-08-30 11:00:00,69.63,69.64,69.54,69.6,61077.0,62.5315,62.5404,62.4506,62.5045,61077.0
2017-08-30 11:30:00,69.61,69.61,69.47,69.5,49220.0,62.5135,62.5135,62.3878,62.4147,49220.0
2017-08-30 12:00:00,69.5,69.55,69.47,69.52,53770.0,62.4147,62.4596,62.3878,62.4327,53770.0
2017-08-30 12:30:00,69.51,69.59,69.51,69.59,58743.0,62.4237,62.4955,62.4237,62.4955,58743.0
2017-08-30 13:00:00,69.58,69.6,69.52,69.59,69765.0,62.4865,62.5045,62.4327,62.4955,69765.0
2017-08-30 13:30:00,69.6,69.65,69.56,69.64,89987.0,62.5045,62.5494,62.4686,62.5404,89987.0
2017-08-30 14:00:00,69.65,69.68,69.6,69.63,94015.0,62.5494,62.5764,62.5045,62.5315,94015.0
2017-08-30 14:30:00,69.63,69.68,69.6,69.67,65905.0,62.5315,62.5764,62.5045,62.5674,65905.0
2017-08-30 15:00:00,69.69,69.87,69.68,69.87,79286.0,62.5853,62.747,62.5764,62.747,79286.0
2017-08-30 15:30:00,69.86,69.88,69.61,69.68,343672.0,62.738,62.756,62.5135,62.5764,343672.0
2017-08-31 09:30:00,69.84,69.97,69.7,69.95,125842.0,62.72,62.8368,62.5943,62.8188,125842.0
2017-08-31 10:00:00,69.95,69.99,69.92,69.95,100420.0,62.8188,62.8548,62.7919,62.8188,100420.0
2017-08-31 10:30:00,69.95,69.99,69.87,69.93,127118.0,62.8188,62.8548,62.747,62.8009,127118.0
2017-08-31 11:00:00,69.94,70.1,69.92,70.09,147056.0,62.8098,62.9535,62.7919,62.9446,147056.0
2017-08-31 11:30:00,70.08,70.17,70.02,70.11,89189.0,62.9356,63.0164,62.8817,62.9625,89189.0
2017-08-31 12:00:00,70.1,70.18,70.1,70.18,75262.0,62.9535,63.0254,62.9535,63.0254,75262.0
2017-08-31 12:30:00,70.18,70.21,70.14,70.19,58696.0,63.0254,63.0523,62.9895,63.0344,58696.0
2017-08-31 13:00:00,70.19,70.28,70.19,70.23,81595.0,63.0344,63.1152,63.0344,63.0703,81595.0
2017-08-31 13:30:00,70.23,70.3,70.21,70.3,55719.0,63.0703,63.1331,63.0523,63.1331,55719.0
2017-08-31 14:00:00,70.29,70.31,70.21,70.27,75649.0,63.1242,63.1421,63.0523,63.1062,75649.0
2017-08-31 14:30:00,70.27,70.33,70.26,70.32,68445.0,63.1062,63.1601,63.0972,63.1511,68445.0
2017-08-31 15:00:00,70.33,70.42,70.31,70.4,94863.0,63.1601,63.2409,63.1421,63.223,94863.0
2017-08-31 15:30:00,70.41,71.0,70.4,70.77,880315.0,63.2319,63.7618,63.223,63.5552,880315.0
2017-09-01 09:30:00,70.85,71.23,70.75,70.99,444257.0,63.6271,63.9683,63.5373,63.7528,444257.0
2017-09-01 10:00:00,70.99,70.99,70.77,70.91,160022.0,63.7528,63.7528,63.5552,63.681,160022.0
2017-09-01 10:30:00,70.91,71.21,70.9,71.19,187559.0,63.681,63.9504,63.672,63.9324,187559.0
2017-09-01 11:00:00,71.18,71.2,70.84,70.9,153647.0,63.9234,63.9414,63.6181,63.672,153647.0
2017-09-01 11:30:00,70.89,70.99,70.84,70.89,104935.0,63.663,63.7528,63.6181,63.663,104935.0
2017-09-01 12:00:00,70.9,70.9,70.83,70.87,93745.0,63.672,63.672,63.6091,63.645,93745.0
2017-09-01 12:30:00,70.87,70.97,70.86,70.91,64143.0,63.645,63.7348,63.6361,63.681,64143.0
2017-09-01 13:00:00,70.91,70.94,70.86,70.9,85558.0,63.681,63.7079,63.6361,63.672,85558.0
2017-09-01 13:30:00,70.91,70.94,70.85,70.91,112493.0,63.681,63.7079,63.6271,63.681,112493.0
2017-09-01 14:00:00,70.92,70.93,70.86,70.88,75212.0,63.6899,63.6989,63.6361,63.654,75212.0
2017-09-01 14:30:00,70.87,70.92,70.87,70.89,78843.0,63.645,63.6899,63.645,63.663,78843.0
2017-09-01 15:00:00,70.89,71.03,70.88,71.03,104115.0,63.663,63.7887,63.654,63.7887,104115.0
2017-09-01 15:30:00,71.03,71.03,70.83,70.83,326746.0,63.7887,63.7887,63.6091,63.6091,326746.0
2017-09-05 09:30:00,70.57,70.73,70.23,70.43,119046.0,63.3756,63.5193,63.0703,63.2499,119046.0
2017-09-05 10:00:00,70.42,70.68,70.4,70.67,118878.0,63.2409,63.4744,63.223,63.4654,118878.0
2017-09-05 10:30:00,70.67,70.7,70.37,70.47,248295.0,63.4654,63.4924,63.196,63.2858,248295.0
2017-09-05 11:00:00,70.46,70.52,70.19,70.28,97328.0,63.2768,63.3307,63.0344,63.1152,97328.0
2017-09-05 11:30:00,70.28,70.44,70.26,70.38,109238.0,63.1152,63.2589,63.0972,63.205,109238.0
2017-09-05 12:00:00,70.36,70.36,70.02,70.05,100682.0,63.187,63.187,62.8817,62.9086,100682.0
2017-09-05 12:30:00,70.05,70.1,69.9,70.06,80762.0,62.9086,62.9535,62.7739,62.9176,80762.0
2017-09-05 13:00:00,70.07,70.07,69.88,70.04,73245.0,62.9266,62.9266,62.756,62.8997,73245.0
2017-09-05 13:30:00,70.03,70.2,69.98,70.2,42339.0,62.8907,63.0433,62.8458,63.0433,42339.0
2017-09-05 14:00:00,70.19,70.32,70.17,70.31,59810.0,63.0344,63.1511,63.0164,63.1421,59810.0
2017-09-05 14:30:00,70.3,70.41,70.29,70.37,85726.0,63.1331,63.2319,63.1242,63.196,85726.0
2017-09-05 15:00:00,70.36,70.47,70.27,70.47,108007.0,63.187,63.2858,63.1062,63.2858,108007.0
2017-09-05 15:30:00,70.48,70.58,70.39,70.53,340179.0,63.2948,63.3846,63.214,63.3397,340179.0
2017-09-06 09:30:00,70.73,70.81,70.53,70.8,112595.0,63.5193,63.5912,63.3397,63.5822,112595.0
2017-09-06 10:00:00,70.8,70.9,70.67,70.75,75390.0,63.5822,63.672,63.4654,63.5373,75390.0
2017-09-06 10:30:00,70.76,70.8,70.62,70.74,71322.0,63.5463,63.5822,63.4205,63.5283,71322.0
2017-09-06 11:00:00,70.75,70.8,70.6,70.75,68960.0,63.5373,63.5822,63.4026,63.5373,68960.0
2017-09-06 11:30:00,70.74,70.76,70.67,70.69,117241.0,63.5283,63.5463,63.4654,63.4834,117241.0
2017-09-06 12:00:00,70.69,70.83,70.68,70.83,62623.0,63.4834,63.6091,63.4744,63.6091,62623.0
2017-09-06 12:30:00,70.83,70.85,70.73,70.78,111357.0,63.6091,63.6271,63.5193,63.5642,111357.0
2017-09-06 13:00:00,70.8,70.97,70.78,70.91,53255.0,63.5822,63.7348,63.5642,63.681,53255.0
2017-09-06 13:30:00,70.91,70.99,70.91,70.95,42629.0,63.681,63.7528,63.681,63.7169,42629.0
2017-09-06 14:00:00,70.94,71.01,70.9,70.95,50417.0,63.7079,63.7708,63.672,63.7169,50417.0
2017-09-06 14:30:00,70.94,71.02,70.92,70.97,66194.0,63.7079,63.7797,63.6899,63.7348,66194.0
2017-09-06 15:00:00,70.97,71.03,70.96,71.01,91707.0,63.7348,63.7887,63.7259,63.7708,91707.0
2017-09-06 15:30:00,71.01,71.07,70.92,70.94,299830.0,63.7708,63.8246,63.6899,63.7079,299830.0
2017-09-07 09:30:00,71.02,71.26,70.95,71.25,89340.0,63.7797,63.9953,63.7169,63.9863,89340.0
2017-09-07 10:00:00,71.25,71.27,71.08,71.26,75801.0,63.9863,64.0043,63.8336,63.9953,75801.0
2017-09-07 10:30:00,71.25,71.44,71.21,71.42,134888.0,63.9863,64.1569,63.9504,64.139,134888.0
2017-09-07 11:00:00,71.42,71.47,71.29,71.33,107823.0,64.139,64.1839,64.0222,64.0581,107823.0
2017-09-07 11:30:00,71.33,71.45,71.31,71.45,126384.0,64.0581,64.1659,64.0402,64.1659,126384.0
2017-09-07 12:00:00,71.44,71.59,71.44,71.58,141248.0,64.1569,64.2916,64.1569,64.2827,141248.0
2017-09-07 12:30:00,71.57,71.63,71.51,71.52,112915.0,64.2737,64.3276,64.2198,64.2288,112915.0
2017-09-07 13:00:00,71.52,71.67,71.51,71.66,80600.0,64.2288,64.3635,64.2198,64.3545,80600.0
2017-09-07 13:30:00,71.65,71.76,71.6,71.7,138375.0,64.3455,64.4443,64.3006,64.3904,138375.0
2017-09-07 14:00:00,71.69,71.8,71.68,71.71,114480.0,64.3814,64.4802,64.3725,64.3994,114480.0
2017-09-07 14:30:00,71.71,71.72,71.58,71.64,117382.0,64.3994,64.4084,64.2827,64.3365,117382.0
2017-09-07 15:00:00,71.65,71.66,71.36,71.39,139469.0,64.3455,64.3545,64.0851,64.112,139469.0
2017-09-07 15:30:00,71.4,71.47,71.36,71.42,283212.0,64.121,64.1839,64.0851,64.139,283212.0
2017-09-08 09:30:00,71.4,71.63,71.18,71.41,288370.0,64.121,64.3276,63.9234,64.13,288370.0
2017-09-08 10:00:00,71.42,71.45,71.17,71.25,271504.0,64.139,64.1659,63.9145,63.9863,271504.0
2017-09-08 10:30:00,71.24,71.36,71.2,71.33,285426.0,63.9773,64.0851,63.9414,64.0581,285426.0
2017-09-08 11:00:00,71.33,71.35,71.2,71.23,82987.0,64.0581,64.0761,63.9414,63.9683,82987.0
2017-09-08 11:30:00,71.23,71.26,71.14,71.17,59244.0,63.9683,63.9953,63.8875,63.9145,59244.0
2017-09-08 12:00:00,71.17,71.2,71.13,71.17,69585.0,63.9145,63.9414,63.8785,63.9145,69585.0
2017-09-08 12:30:00,71.17,71.24,71.04,71.05,73174.0,63.9145,63.9773,63.7977,63.8067,73174.0
2017-09-08 13:00:00,71.04,71.21,71.0,71.18,100468.0,63.7977,63.9504,63.7618,63.9234,100468.0
2017-09-08 13:30:00,71.17,71.23,71.11,71.22,88396.0,63.9145,63.9683,63.8606,63.9594,88396.0
2017-09-08 14:00:00,71.22,71.29,71.17,71.2,142815.0,63.9594,64.0222,63.9145,63.9414,142815.0
2017-09-08 14:30:00,71.2,71.26,71.12,71.23,131306.0,63.9414,63.9953,63.8696,63.9683,131306.0
2017-09-08 15:00:00,71.22,71.25,71.05,71.07,119465.0,63.9594,63.9863,63.8067,63.8246,119465.0
2017-09-08 15:30:00,71.07,71.14,71.02,71.12,323121.0,63.8246,63.8875,63.7797,63.8696,323121.0
2017-09-11 09:30:00,71.72,72.11,71.21,71.96,347204.0,64.4084,64.7586,63.9504,64.6239,347204.0
2017-09-11 10:00:00,71.97,72.23,71.93,72.21,113101.0,64.6329,64.8664,64.597,64.8484,113101.0
2017-09-11 10:30:00,72.21,72.27,72.18,72.22,130537.0,64.8484,64.9023,64.8215,64.8574,130537.0
2017-09-11 11:00:00,72.22,72.33,72.2,72.27,94988.0,64.8574,64.9562,64.8394,64.9023,94988.0
2017-09-11 11:30:00,72.28,72.33,72.21,72.24,65260.0,64.9113,64.9562,64.8484,64.8754,65260.0
2017-09-11 12:00:00,72.24,72.3,72.23,72.26,43395.0,64.8754,64.9293,64.8664,64.8933,43395.0
2017-09-11 12:30:00,72.27,72.31,72.21,72.25,96829.0,64.9023,64.9382,64.8484,64.8844,96829.0
2017-09-11 13:00:00,72.25,72.31,72.2,72.27,87951.0,64.8844,64.9382,64.8394,64.9023,87951.0
2017-09-11 13:30:00,72.27,72.28,72.21,72.22,61562.0,64.9023,64.9113,64.8484,64.8574,61562.0
2017-09-11 14:00:00,72.22,72.23,72.05,72.06,154785.0,64.8574,64.8664,64.7047,64.7137,154785.0
2017-09-11 14:30:00,72.06,72.17,72.06,72.11,242891.0,64.7137,64.8125,64.7137,64.7586,242891.0
2017-09-11 15:00:00,72.12,72.22,72.1,72.16,201835.0,64.7676,64.8574,64.7496,64.8035,201835.0
2017-09-11 15:30:00,72.16,72.23,72.05,72.18,391790.0,64.8035,64.8664,64.7047,64.8215,391790.0
2017-09-12 09:30:00,72.3,72.52,72.11,72.45,165395.0,64.9293,65.1268,64.7586,65.064,165395.0
2017-09-12 10:00:00,72.47,72.51,72.33,72.43,119845.0,65.0819,65.1178,64.9562,65.046,119845.0
2017-09-12 10:30:00,72.42,72.42,72.25,72.38,78386.0,65.037,65.037,64.8844,65.0011,78386.0
2017-09-12 11:00:00,72.37,72.4,72.25,72.28,71477.0,64.9921,65.0191,64.8844,64.9113,71477.0
2017-09-12 11:30:00,72.28,72.32,72.1,72.18,102454.0,64.9113,64.9472,64.7496,64.8215,102454.0
2017-09-12 12:00:00,72.17,72.38,72.14,72.32,73461.0,64.8125,65.0011,64.7856,64.9472,73461.0
2017-09-12 12:30:00,72.33,72.6,72.33,72.58,143243.0,64.9562,65.1987,64.9562,65.1807,143243.0
2017-09-12 13:00:00,72.57,72.59,72.5,72.53,148478.0,65.1717,65.1897,65.1089,65.1358,148478.0
2017-09-12 13:30:00,72.54,72.7,72.54,72.68,123199.0,65.1448,65.2885,65.1448,65.2705,123199.0
2017-09-12 14:00:00,72.69,72.8,72.69,72.72,203563.0,65.2795,65.3783,65.2795,65.3064,203563.0
2017-09-12 14:30:00,72.71,73.0,72.69,72.99,542238.0,65.2975,65.5579,65.2795,65.5489,542238.0
2017-09-12 15:00:00,73.0,73.0,72.86,72.9,195785.0,65.5579,65.5579,65.4322,65.4681,195785.0
2017-09-12 15:30:00,72.89,72.89,72.77,72.85,387282.0,65.4591,65.4591,65.3513,65.4232,387282.0
2017-09-13 09:30:00,72.82,72.99,72.68,72.86,390197.0,65.3962,65.5489,65.2705,65.4322,390197.0
2017-09-13 10:00:00,72.86,72.88,72.62,72.71,163612.0,65.4322,65.4501,65.2166,65.2975,163612.0
2017-09-13 10:30:00,72.7,72.78,72.67,72.72,157715.0,65.2885,65.3603,65.2615,65.3064,157715.0
2017-09-13 11:00:00,72.72,72.84,72.57,72.63,138167.0,65.3064,65.4142,65.1717,65.2256,138167.0
2017-09-13 11:30:00,72.63,72.64,72.36,72.46,157847.0,65.2256,65.2346,64.9831,65.0729,157847.0
2017-09-13 12:00:00,72.46,72.48,72.33,72.36,83683.0,65.0729,65.0909,64.9562,64.9831,83683.0
2017-09-13 12:30:00,72.36,72.42,72.18,72.21,143643.0,64.9831,65.037,64.8215,64.8484,143643.0
2017-09-13 13:00:00,72.21,72.51,72.21,72.5,148848.0,64.8484,65.1178,64.8484,65.1089,148848.0
2017-09-13 13:30:00,72.5,72.51,72.32,72.4,119022.0,65.1089,65.1178,64.9472,65.0191,119022.0
2017-09-13 14:00:00,72.39,72.4,72.27,72.3,137534.0,65.0101,65.0191,64.9023,64.9293,137534.0
2017-09-13 14:30:00,72.29,72.43,72.29,72.38,160606.0,64.9203,65.046,64.9203,65.0011,160606.0
2017-09-13 15:00:00,72.38,72.41,72.3,72.33,185138.0,65.0011,65.028,64.9293,64.9562,185138.0
2017-09-13 15:30:00,72.33,72.35,72.19,72.27,547678.0,64.9562,64.9742,64.8305,64.9023,547678.0
2017-09-14 09:30:00,71.99,72.24,71.73,71.75,146072.0,64.6509,64.8754,64.4174,64.4353,146072.0
2017-09-14 10:00:00,71.76,71.89,71.66,71.82,178703.0,64.4443,64.5611,64.3545,64.4982,178703.0
2017-09-14 10:30:00,71.84,71.92,71.71,71.71,86842.0,64.5162,64.588,64.3994,64.3994,86842.0
2017-09-14 11:00:00,71.72,72.0,71.69,71.87,120920.0,64.4084,64.6598,64.3814,64.5431,120920.0
2017-09-14 11:30:00,71.87,71.9,71.7,71.74,81773.0,64.5431,64.57,64.3904,64.4263,81773.0
2017-09-14 12:00:00,71.73,71.74,71.56,71.59,96994.0,64.4174,64.4263,64.2647,64.2916,96994.0
2017-09-14 12:30:00,71.59,71.82,71.5,71.82,92320.0,64.2916,64.4982,64.2108,64.4982,92320.0
2017-09-14 13:00:00,71.83,71.85,71.78,71.84,81034.0,64.5072,64.5251,64.4623,64.5162,81034.0
2017-09-14 13:30:00,71.84,71.89,71.74,71.76,105262.0,64.5162,64.5611,64.4263,64.4443,105262.0
2017-09-14 14:00:00,71.77,71.96,71.74,71.87,129041.0,64.4533,64.6239,64.4263,64.5431,129041.0
2017-09-14 14:30:00,71.88,71.99,71.87,71.92,139719.0,64.5521,64.6509,64.5431,64.588,139719.0
2017-09-14 15:00:00,71.92,71.92,71.71,71.73,141985.0,64.588,64.588,64.3994,64.4174,141985.0
2017-09-14 15:30:00,71.73,71.79,71.63,71.74,442611.0,64.4174,64.4712,64.3276,64.4263,442611.0
2017-09-15 09:30:00,71.77,71.82,71.43,71.63,893374.0,64.4533,64.4982,64.1479,64.3276,893374.0
2017-09-15 10:00:00,71.64,71.69,71.42,71.58,151747.0,64.3365,64.3814,64.139,64.2827,151747.0
2017-09-15 10:30:00,71.58,71.75,71.41,71.72,184325.0,64.2827,64.4353,64.13,64.4084,184325.0
2017-09-15 11:00:00,71.72,71.72,71.51,71.53,177728.0,64.4084,64.4084,64.2198,64.2378,177728.0
2017-09-15 11:30:00,71.53,71.64,71.41,71.6,201884.0,64.2378,64.3365,64.13,64.3006,201884.0
2017-09-15 12:00:00,71.6,71.91,71.6,71.89,146294.0,64.3006,64.579,64.3006,64.5611,146294.0
2017-09-15 12:30:00,71.9,71.91,71.76,71.84,95242.0,64.57,64.579,64.4443,64.5162,95242.0
2017-09-15 13:00:00,71.83,71.93,71.81,71.9,58331.0,64.5072,64.597,64.4892,64.57,58331.0
2017-09-15 13:30:00,71.91,71.92,71.85,71.88,67617.0,64.579,64.588,64.5251,64.5521,67617.0
2017-09-15 14:00:00,71.88,71.88,71.84,71.86,44111.0,64.5521,64.5521,64.5162,64.5341,44111.0
2017-09-15 14:30:00,71.86,71.93,71.85,71.85,73073.0,64.5341,64.597,64.5251,64.5251,73073.0
2017-09-15 15:00:00,71.85,71.86,71.72,71.76,120277.0,64.5251,64.5341,64.4084,64.4443,120277.0
2017-09-15 15:30:00,71.76,71.86,71.67,71.75,422218.0,64.4443,64.5341,64.3635,64.4353,422218.0
2017-09-18 09:30:00,72.13,72.13,71.83,72.06,117401.0,64.7766,64.7766,64.5072,64.7137,117401.0
2017-09-18 10:00:00,72.07,72.07,71.81,71.9,76784.0,64.7227,64.7227,64.4892,64.57,76784.0
2017-09-18 10:30:00,71.89,71.96,71.87,71.9,140395.0,64.5611,64.6239,64.5431,64.57,140395.0
2017-09-18 11:00:00,71.9,72.1,71.88,72.02,59965.0,64.57,64.7496,64.5521,64.6778,59965.0
2017-09-18 11:30:00,72.02,72.13,71.99,72.07,56891.0,64.6778,64.7766,64.6509,64.7227,56891.0
2017-09-18 12:00:00,72.08,72.23,72.07,72.23,45773.0,64.7317,64.8664,64.7227,64.8664,45773.0
2017-09-18 12:30:00,72.22,72.29,72.17,72.29,79709.0,64.8574,64.9203,64.8125,64.9203,79709.0
2017-09-18 13:00:00,72.29,72.3,72.14,72.17,55525.0,64.9203,64.9293,64.7856,64.8125,55525.0
2017-09-18 13:30:00,72.17,72.32,72.16,72.29,38912.0,64.8125,64.9472,64.8035,64.9203,38912.0
2017-09-18 14:00:00,72.28,72.29,72.0,72.1,63542.0,64.9113,64.9203,64.6598,64.7496,63542.0
2017-09-18 14:30:00,72.1,72.15,71.99,72.11,85507.0,64.7496,64.7945,64.6509,64.7586,85507.0
2017-09-18 15:00:00,72.11,72.14,72.09,72.12,67130.0,64.7586,64.7856,64.7407,64.7676,67130.0
2017-09-18 15:30:00,72.12,72.14,72.02,72.03,238098.0,64.7676,64.7856,64.6778,64.6868,238098.0
2017-09-19 09:30:00,72.25,72.53,72.13,72.36,197677.0,64.8844,65.1358,64.7766,64.9831,197677.0
2017-09-19 10:00:00,72.35,72.49,72.31,72.49,137159.0,64.9742,65.0999,64.9382,65.0999,137159.0
2017-09-19 10:30:00,72.5,72.77,72.47,72.76,113729.0,65.1089,65.3513,65.0819,65.3424,113729.0
2017-09-19 11:00:00,72.76,72.78,72.56,72.61,117153.0,65.3424,65.3603,65.1627,65.2077,117153.0
2017-09-19 11:30:00,72.62,72.79,72.61,72.75,140190.0,65.2166,65.3693,65.2077,65.3334,140190.0
2017-09-19 12:00:00,72.75,72.82,72.72,72.79,137925.0,65.3334,65.3962,65.3064,65.3693,137925.0
2017-09-19 12:30:00,72.8,72.81,72.65,72.68,72449.0,65.3783,65.3873,65.2436,65.2705,72449.0
2017-09-19 13:00:00,72.68,72.69,72.48,72.52,78202.0,65.2705,65.2795,65.0909,65.1268,78202.0
2017-09-19 13:30:00,72.52,72.58,72.48,72.55,91654.0,65.1268,65.1807,65.0909,65.1538,91654.0
2017-09-19 14:00:00,72.56,72.65,72.53,72.63,78033.0,65.1627,65.2436,65.1358,65.2256,78033.0
2017-09-19 14:30:00,72.63,72.77,72.62,72.75,67273.0,65.2256,65.3513,65.2166,65.3334,67273.0
2017-09-19 15:00:00,72.74,72.78,72.61,72.61,117843.0,65.3244,65.3603,65.2077,65.2077,117843.0
2017-09-19 15:30:00,72.61,72.61,72.45,72.51,410305.0,65.2077,65.2077,65.064,65.1178,410305.0
2017-09-20 09:30:00,72.56,72.84,72.55,72.71,140531.0,65.1627,65.4142,65.1538,65.2975,140531.0
2017-09-20 10:00:00,72.71,72.77,72.53,72.53,70409.0,65.2975,65.3513,65.1358,65.1358,70409.0
2017-09-20 10:30:00,72.55,72.61,72.34,72.38,60512.0,65.1538,65.2077,64.9652,65.0011,60512.0
2017-09-20 11:00:00,72.38,72.62,72.3,72.58,107368.0,65.0011,65.2166,64.9293,65.1807,107368.0
2017-09-20 11:30:00,72.58,72.62,72.42,72.54,49782.0,65.1807,65.2166,65.037,65.1448,49782.0
2017-09-20 12:00:00,72.53,72.66,72.52,72.66,39020.0,65.1358,65.2526,65.1268,65.2526,39020.0
2017-09-20 12:30:00,72.66,72.69,72.59,72.63,34875.0,65.2526,65.2795,65.1897,65.2256,34875.0
2017-09-20 13:00:00,72.63,72.65,72.55,72.58,51662.0,65.2256,65.2436,65.1538,65.1807,51662.0
2017-09-20 13:30:00,72.58,72.6,72.46,72.5,47809.0,65.1807,65.1987,65.0729,65.1089,47809.0
2017-09-20 14:00:00,72.48,72.49,72.01,72.12,88224.0,65.0909,65.0999,64.6688,64.7676,88224.0
2017-09-20 14:30:00,72.11,72.34,72.02,72.29,74880.0,64.7586,64.9652,64.6778,64.9203,74880.0
2017-09-20 15:00:00,72.28,72.35,72.2,72.34,86297.0,64.9113,64.9742,64.8394,64.9652,86297.0
2017-09-20 15:30:00,72.34,72.57,72.34,72.45,179403.0,64.9652,65.1717,64.9652,65.064,179403.0
2017-09-21 09:30:00,72.37,72.58,72.05,72.14,91635.0,64.9921,65.1807,64.7047,64.7856,91635.0
2017-09-21 10:00:00,72.14,72.23,72.03,72.15,223887.0,64.7856,64.8664,64.6868,64.7945,223887.0
2017-09-21 10:30:00,72.17,72.17,71.97,72.1,80616.0,64.8125,64.8125,64.6329,64.7496,80616.0
2017-09-21 11:00:00,72.1,72.14,72.0,72.0,113071.0,64.7496,64.7856,64.6598,64.6598,113071.0
2017-09-21 11:30:00,72.0,72.21,71.96,72.14,164628.0,64.6598,64.8484,64.6239,64.7856,164628.0
2017-09-21 12:00:00,72.14,72.21,72.12,72.21,100690.0,64.7856,64.8484,64.7676,64.8484,100690.0
2017-09-21 12:30:00,72.2,72.22,72.15,72.18,57871.0,64.8394,64.8574,64.7945,64.8215,57871.0
2017-09-21 13:00:00,72.18,72.23,72.13,72.15,145865.0,64.8215,64.8664,64.7766,64.7945,145865.0
2017-09-21 13:30:00,72.15,72.17,72.09,72.1,49618.0,64.7945,64.8125,64.7407,64.7496,49618.0
2017-09-21 14:00:00,72.11,72.15,72.03,72.07,74629.0,64.7586,64.7945,64.6868,64.7227,74629.0
2017-09-21 14:30:00,72.07,72.07,71.98,72.02,68125.0,64.7227,64.7227,64.6419,64.6778,68125.0
2017-09-21 15:00:00,72.02,72.04,71.99,72.0,73583.0,64.6778,64.6958,64.6509,64.6598,73583.0
2017-09-21 15:30:00,72.0,72.02,71.86,71.87,304833.0,64.6598,64.6778,64.5341,64.5431,304833.0
2017-09-22 09:30:00,71.96,72.47,71.94,72.23,354626.0,64.6239,65.0819,64.606,64.8664,354626.0
2017-09-22 10:00:00,72.24,72.32,72.19,72.26,238405.0,64.8754,64.9472,64.8305,64.8933,238405.0
2017-09-22 10:30:00,72.26,72.33,72.19,72.21,220811.0,64.8933,64.9562,64.8305,64.8484,220811.0
2017-09-22 11:00:00,72.21,72.23,72.03,72.05,111294.0,64.8484,64.8664,64.6868,64.7047,111294.0
2017-09-22 11:30:00,72.05,72.07,71.94,71.99,191946.0,64.7047,64.7227,64.606,64.6509,191946.0
2017-09-22 12:00:00,71.99,72.0,71.94,71.98,62396.0,64.6509,64.6598,64.606,64.6419,62396.0
2017-09-22 12:30:00,71.98,72.04,71.95,72.02,59413.0,64.6419,64.6958,64.6149,64.6778,59413.0
2017-09-22 13:00:00,72.04,72.05,71.91,71.97,84762.0,64.6958,64.7047,64.579,64.6329,84762.0
2017-09-22 13:30:00,71.97,71.99,71.94,71.96,65609.0,64.6329,64.6509,64.606,64.6239,65609.0
2017-09-22 14:00:00,71.96,72.02,71.95,72.0,68095.0,64.6239,64.6778,64.6149,64.6598,68095.0
2017-09-22 14:30:00,72.0,72.02,71.95,71.95,148766.0,64.6598,64.6778,64.6149,64.6149,148766.0
2017-09-22 15:00:00,71.95,72.12,71.93,72.12,115715.0,64.6149,64.7676,64.597,64.7676,115715.0
2017-09-22 15:30:00,72.11,72.15,72.03,72.05,437415.0,64.7586,64.7945,64.6868,64.7047,437415.0
2017-09-25 09:30:00,71.91,72.05,71.37,71.53,227807.0,64.579,64.7047,64.0941,64.2378,227807.0
2017-09-25 10:00:00,71.53,71.8,71.47,71.73,142932.0,64.2378,64.4802,64.1839,64.4174,142932.0
2017-09-25 10:30:00,71.73,71.74,71.23,71.27,128078.0,64.4174,64.4263,63.9683,64.0043,128078.0
2017-09-25 11:00:00,71.27,71.43,71.15,71.39,99977.0,64.0043,64.1479,63.8965,64.112,99977.0
2017-09-25 11:30:00,71.38,71.39,71.12,71.21,82015.0,64.103,64.112,63.8696,63.9504,82015.0
2017-09-25 12:00:00,71.21,71.28,71.04,71.26,79001.0,63.9504,64.0132,63.7977,63.9953,79001.0
2017-09-25 12:30:00,71.26,71.55,71.26,71.55,69586.0,63.9953,64.2557,63.9953,64.2557,69586.0
2017-09-25 13:00:00,71.55,71.65,71.53,71.56,91893.0,64.2557,64.3455,64.2378,64.2647,91893.0
2017-09-25 13:30:00,71.56,71.64,71.54,71.64,53683.0,64.2647,64.3365,64.2467,64.3365,53683.0
2017-09-25 14:00:00,71.64,71.69,71.49,71.52,87308.0,64.3365,64.3814,64.2018,64.2288,87308.0
2017-09-25 14:30:00,71.51,71.59,71.42,71.58,75081.0,64.2198,64.2916,64.139,64.2827,75081.0
2017-09-25 15:00:00,71.59,71.66,71.5,71.63,78274.0,64.2916,64.3545,64.2108,64.3276,78274.0
2017-09-25 15:30:00,71.64,71.78,71.59,71.7,214200.0,64.3365,64.4623,64.2916,64.3904,214200.0
2017-09-26 09:30:00,71.93,72.53,71.77,71.95,167596.0,64.597,65.1358,64.4533,64.6149,167596.0
2017-09-26 10:00:00,71.94,71.97,71.58,71.7,153522.0,64.606,64.6329,64.2827,64.3904,153522.0
2017-09-26 10:30:00,71.7,71.8,71.63,71.65,130661.0,64.3904,64.4802,64.3276,64.3455,130661.0
2017-09-26 11:00:00,71.65,71.78,71.55,71.62,137957.0,64.3455,64.4623,64.2557,64.3186,137957.0
2017-09-26 11:30:00,71.63,71.7,71.55,71.64,130554.0,64.3276,64.3904,64.2557,64.3365,130554.0
2017-09-26 12:00:00,71.64,71.77,71.59,71.64,104734.0,64.3365,64.4533,64.2916,64.3365,104734.0
2017-09-26 12:30:00,71.64,71.71,71.51,71.59,128610.0,64.3365,64.3994,64.2198,64.2916,128610.0
2017-09-26 13:00:00,71.59,71.78,71.56,71.61,89719.0,64.2916,64.4623,64.2647,64.3096,89719.0
2017-09-26 13:30:00,71.61,71.74,71.6,71.69,89015.0,64.3096,64.4263,64.3006,64.3814,89015.0
2017-09-26 14:00:00,71.69,71.74,71.66,71.71,77247.0,64.3814,64.4263,64.3545,64.3994,77247.0
2017-09-26 14:30:00,71.7,71.78,71.65,71.77,85640.0,64.3904,64.4623,64.3455,64.4533,85640.0
2017-09-26 15:00:00,71.77,71.84,71.77,71.83,95195.0,64.4533,64.5162,64.4533,64.5072,95195.0
2017-09-26 15:30:00,71.83,71.83,71.56,71.63,469117.0,64.5072,64.5072,64.2647,64.3276,469117.0
2017-09-27 09:30:00,72.01,72.33,71.78,71.83,142870.0,64.6688,64.9562,64.4623,64.5072,142870.0
2017-09-27 10:00:00,71.84,71.97,71.73,71.75,100908.0,64.5162,64.6329,64.4174,64.4353,100908.0
2017-09-27 10:30:00,71.77,71.77,71.52,71.68,96605.0,64.4533,64.4533,64.2288,64.3725,96605.0
2017-09-27 11:00:00,71.67,71.85,71.65,71.8,68878.0,64.3635,64.5251,64.3455,64.4802,68878.0
2017-09-27 11:30:00,71.8,71.84,71.73,71.8,53346.0,64.4802,64.5162,64.4174,64.4802,53346.0
2017-09-27 12:00:00,71.8,71.8,71.73,71.8,44918.0,64.4802,64.4802,64.4174,64.4802,44918.0
2017-09-27 12:30:00,71.8,71.8,71.67,71.8,37994.0,64.4802,64.4802,64.3635,64.4802,37994.0
2017-09-27 13:00:00,71.81,71.82,71.73,71.79,40941.0,64.4892,64.4982,64.4174,64.4712,40941.0
2017-09-27 13:30:00,71.79,71.89,71.78,71.88,48351.0,64.4712,64.5611,64.4623,64.5521,48351.0
2017-09-27 14:00:00,71.89,72.07,71.88,71.98,113956.0,64.5611,64.7227,64.5521,64.6419,113956.0
2017-09-27 14:30:00,71.98,72.0,71.85,71.9,71983.0,64.6419,64.6598,64.5251,64.57,71983.0
2017-09-27 15:00:00,71.9,72.02,71.89,72.0,94766.0,64.57,64.6778,64.5611,64.6598,94766.0
2017-09-27 15:30:00,71.99,72.03,71.86,71.91,351779.0,64.6509,64.6868,64.5341,64.579,351779.0
2017-09-28 09:30:00,71.48,71.84,71.39,71.73,179123.0,64.1929,64.5162,64.112,64.4174,179123.0
2017-09-28 10:00:00,71.72,71.75,71.51,71.74,95548.0,64.4084,64.4353,64.2198,64.4263,95548.0
2017-09-28 10:30:00,71.74,71.97,71.73,71.74,84362.0,64.4263,64.6329,64.4174,64.4263,84362.0
2017-09-28 11:00:00,71.75,71.86,71.72,71.86,63101.0,64.4353,64.5341,64.4084,64.5341,63101.0
2017-09-28 11:30:00,71.88,71.91,71.8,71.85,72922.0,64.5521,64.579,64.4802,64.5251,72922.0
2017-09-28 12:00:00,71.84,71.88,71.8,71.83,48009.0,64.5162,64.5521,64.4802,64.5072,48009.0
2017-09-28 12:30:00,71.83,71.86,71.77,71.84,45682.0,64.5072,64.5341,64.4533,64.5162,45682.0
2017-09-28 13:00:00,71.83,71.91,71.74,71.87,51264.0,64.5072,64.579,64.4263,64.5431,51264.0
2017-09-28 13:30:00,71.87,71.95,71.87,71.88,58086.0,64.5431,64.6149,64.5431,64.5521,58086.0
2017-09-28 14:00:00,71.89,71.95,71.88,71.95,42412.0,64.5611,64.6149,64.5521,64.6149,42412.0
2017-09-28 14:30:00,71.95,71.95,71.82,71.83,67748.0,64.6149,64.6149,64.4982,64.5072,67748.0
2017-09-28 15:00:00,71.83,71.97,71.8,71.95,70375.0,64.5072,64.6329,64.4802,64.6149,70375.0
2017-09-28 15:30:00,71.95,72.17,71.92,72.14,247634.0,64.6149,64.8125,64.588,64.7856,247634.0
2017-09-29 09:30:00,71.99,72.27,71.93,72.21,130874.0,64.6509,64.9023,64.597,64.8484,130874.0
2017-09-29 10:00:00,72.19,72.54,72.19,72.35,96079.0,64.8305,65.1448,64.8305,64.9742,96079.0
2017-09-29 10:30:00,72.35,72.42,72.28,72.33,77870.0,64.9742,65.037,64.9113,64.9562,77870.0
2017-09-29 11:00:00,72.33,72.54,72.25,72.48,97879.0,64.9562,65.1448,64.8844,65.0909,97879.0
2017-09-29 11:30:00,72.47,72.63,72.43,72.61,73814.0,65.0819,65.2256,65.046,65.2077,73814.0
2017-09-29 12:00:00,72.6,72.6,72.5,72.59,47086.0,65.1987,65.1987,65.1089,65.1897,47086.0
2017-09-29 12:30:00,72.6,72.65,72.58,72.59,44150.0,65.1987,65.2436,65.1807,65.1897,44150.0
2017-09-29 13:00:00,72.59,72.63,72.52,72.53,43160.0,65.1897,65.2256,65.1268,65.1358,43160.0
2017-09-29 13:30:00,72.53,72.57,72.48,72.56,58585.0,65.1358,65.1717,65.0909,65.1627,58585.0
2017-09-29 14:00:00,72.55,72.56,72.46,72.52,81147.0,65.1538,65.1627,65.0729,65.1268,81147.0
2017-09-29 14:30:00,72.51,72.54,72.44,72.46,125722.0,65.1178,65.1448,65.055,65.0729,125722.0
2017-09-29 15:00:00,72.45,72.49,72.41,72.42,85464.0,65.064,65.0999,65.028,65.037,85464.0
2017-09-29 15:30:00,72.42,72.59,72.41,72.53,348784.0,65.037,65.1897,65.028,65.1358,348784.0
2017-10-02 09:30:00,72.61,73.18,72.49,73.12,183376.0,65.2077,65.7195,65.0999,65.6657,183376.0
2017-10-02 10:00:00,73.09,73.28,73.05,73.18,193952.0,65.6387,65.8093,65.6028,65.7195,193952.0
2017-10-02 10:30:00,73.17,73.23,73.11,73.17,129880.0,65.7106,65.7644,65.6567,65.7106,129880.0
2017-10-02 11:00:00,73.17,73.17,72.82,72.84,106936.0,65.7106,65.7106,65.3962,65.4142,106936.0
2017-10-02 11:30:00,72.83,72.89,72.66,72.67,80152.0,65.4052,65.4591,65.2526,65.2615,80152.0
2017-10-02 12:00:00,72.67,72.7,72.56,72.63,78447.0,65.2615,65.2885,65.1627,65.2256,78447.0
2017-10-02 12:30:00,72.63,72.73,72.55,72.73,58965.0,65.2256,65.3154,65.1538,65.3154,58965.0
2017-10-02 13:00:00,72.73,72.76,72.63,72.67,58153.0,65.3154,65.3424,65.2256,65.2615,58153.0
2017-10-02 13:30:00,72.67,72.68,72.53,72.53,41533.0,65.2615,65.2705,65.1358,65.1358,41533.0
2017-10-02 14:00:00,72.54,72.6,72.48,72.59,51984.0,65.1448,65.1987,65.0909,65.1897,51984.0
2017-10-02 14:30:00,72.6,72.62,72.49,72.52,53531.0,65.1987,65.2166,65.0999,65.1268,53531.0
2017-10-02 15:00:00,72.52,72.55,72.41,72.42,79311.0,65.1268,65.1538,65.028,65.037,79311.0
2017-10-02 15:30:00,72.42,72.62,72.35,72.45,288098.0,65.037,65.2166,64.9742,65.064,288098.0
2017-10-03 09:30:00,72.4,72.62,72.22,72.46,134480.0,65.0191,65.2166,64.8574,65.0729,134480.0
2017-10-03 10:00:00,72.44,72.67,72.44,72.48,87068.0,65.055,65.2615,65.055,65.0909,87068.0
2017-10-03 10:30:00,72.48,72.62,72.47,72.56,91180.0,65.0909,65.2166,65.0819,65.1627,91180.0
2017-10-03 11:00:00,72.56,72.72,72.54,72.7,66937.0,65.1627,65.3064,65.1448,65.2885,66937.0
2017-10-03 11:30:00,72.69,72.79,72.67,72.77,61724.0,65.2795,65.3693,65.2615,65.3513,61724.0
2017-10-03 12:00:00,72.77,72.84,72.75,72.78,55109.0,65.3513,65.4142,65.3334,65.3603,55109.0
2017-10-03 12:30:00,72.78,72.82,72.69,72.71,97815.0,65.3603,65.3962,65.2795,65.2975,97815.0
2017-10-03 13:00:00,72.71,72.8,72.69,72.78,70275.0,65.2975,65.3783,65.2795,65.3603,70275.0
2017-10-03 13:30:00,72.77,72.92,72.76,72.82,194370.0,65.3513,65.486,65.3424,65.3962,194370.0
2017-10-03 14:00:00,72.81,72.86,72.67,72.69,127445.0,65.3873,65.4322,65.2615,65.2795,127445.0
2017-10-03 14:30:00,72.69,72.79,72.68,72.76,57328.0,65.2795,65.3693,65.2705,65.3424,57328.0
2017-10-03 15:00:00,72.76,72.8,72.69,72.72,112557.0,65.3424,65.3783,65.2795,65.3064,112557.0
2017-10-03 15:30:00,72.71,72.75,72.54,72.55,493146.0,65.2975,65.3334,65.1448,65.1538,493146.0
2017-10-04 09:30:00,72.5,72.71,72.26,72.56,233552.0,65.1089,65.2975,64.8933,65.1627,233552.0
2017-10-04 10:00:00,72.55,72.66,72.51,72.52,90019.0,65.1538,65.2526,65.1178,65.1268,90019.0
2017-10-04 10:30:00,72.51,72.58,72.42,72.54,179716.0,65.1178,65.1807,65.037,65.1448,179716.0
2017-10-04 11:00:00,72.54,72.72,72.53,72.71,75766.0,65.1448,65.3064,65.1358,65.2975,75766.0
2017-10-04 11:30:00,72.72,72.84,72.7,72.8,157516.0,65.3064,65.4142,65.2885,65.3783,157516.0
2017-10-04 12:00:00,72.81,72.94,72.77,72.91,157697.0,65.3873,65.504,65.3513,65.4771,157697.0
2017-10-04 12:30:00,72.92,73.03,72.92,72.98,60039.0,65.486,65.5848,65.486,65.5399,60039.0
2017-10-04 13:00:00,72.99,73.02,72.82,72.88,138543.0,65.5489,65.5759,65.3962,65.4501,138543.0
2017-10-04 13:30:00,72.88,72.9,72.69,72.74,193072.0,65.4501,65.4681,65.2795,65.3244,193072.0
2017-10-04 14:00:00,72.78,72.85,72.74,72.82,67842.0,65.3603,65.4232,65.3244,65.3962,67842.0
2017-10-04 14:30:00,72.82,72.85,72.66,72.68,90360.0,65.3962,65.4232,65.2526,65.2705,90360.0
2017-10-04 15:00:00,72.68,72.78,72.67,72.7,115766.0,65.2705,65.3603,65.2615,65.2885,115766.0
2017-10-04 15:30:00,72.7,72.75,72.59,72.65,361585.0,65.2885,65.3334,65.1897,65.2436,361585.0
2017-10-05 09:30:00,73.06,73.13,72.65,72.66,155084.0,65.6118,65.6746,65.2436,65.2526,155084.0
2017-10-05 10:00:00,72.68,72.77,72.62,72.72,172988.0,65.2705,65.3513,65.2166,65.3064,172988.0
2017-10-05 10:30:00,72.72,72.77,72.64,72.75,142653.0,65.3064,65.3513,65.2346,65.3334,142653.0
2017-10-05 11:00:00,72.75,72.85,72.7,72.84,130341.0,65.3334,65.4232,65.2885,65.4142,130341.0
2017-10-05 11:30:00,72.84,72.89,72.8,72.86,76920.0,65.4142,65.4591,65.3783,65.4322,76920.0
2017-10-05 12:00:00,72.86,73.02,72.83,72.99,167157.0,65.4322,65.5759,65.4052,65.5489,167157.0
2017-10-05 12:30:00,72.99,73.0,72.94,72.94,58646.0,65.5489,65.5579,65.504,65.504,58646.0
2017-10-05 13:00:00,72.95,72.99,72.92,72.98,59904.0,65.513,65.5489,65.486,65.5399,59904.0
2017-10-05 13:30:00,72.98,72.98,72.9,72.95,51472.0,65.5399,65.5399,65.4681,65.513,51472.0
2017-10-05 14:00:00,72.93,72.95,72.91,72.95,40357.0,65.495,65.513,65.4771,65.513,40357.0
2017-10-05 14:30:00,72.95,73.12,72.93,73.12,250564.0,65.513,65.6657,65.495,65.6657,250564.0
2017-10-05 15:00:00,73.13,73.14,72.97,73.07,346263.0,65.6746,65.6836,65.531,65.6208,346263.0
2017-10-05 15:30:00,73.06,73.23,73.04,73.2,359623.0,65.6118,65.7644,65.5938,65.7375,359623.0
2017-10-06 09:30:00,73.0,73.53,73.0,73.52,176752.0,65.5579,66.0339,65.5579,66.0249,176752.0
2017-10-06 10:00:00,73.53,73.63,73.48,73.63,122998.0,66.0339,66.1237,65.989,66.1237,122998.0
2017-10-06 10:30:00,73.64,73.72,73.36,73.42,133289.0,66.1326,66.2045,65.8812,65.9351,133289.0
2017-10-06 11:00:00,73.42,73.49,73.39,73.42,65122.0,65.9351,65.9979,65.9081,65.9351,65122.0
2017-10-06 11:30:00,73.42,73.48,73.36,73.48,84779.0,65.9351,65.989,65.8812,65.989,84779.0
2017-10-06 12:00:00,73.47,73.5,73.43,73.5,60899.0,65.98,66.0069,65.9441,66.0069,60899.0
2017-10-06 12:30:00,73.5,73.55,73.38,73.39,36688.0,66.0069,66.0518,65.8992,65.9081,36688.0
2017-10-06 13:00:00,73.39,73.39,73.28,73.28,28172.0,65.9081,65.9081,65.8093,65.8093,28172.0
2017-10-06 13:30:00,73.28,73.4,73.27,73.38,67591.0,65.8093,65.9171,65.8004,65.8992,67591.0
2017-10-06 14:00:00,73.38,73.4,73.34,73.38,54703.0,65.8992,65.9171,65.8632,65.8992,54703.0
2017-10-06 14:30:00,73.37,73.49,73.36,73.49,65743.0,65.8902,65.9979,65.8812,65.9979,65743.0
2017-10-06 15:00:00,73.48,73.53,73.45,73.52,113816.0,65.989,66.0339,65.962,66.0249,113816.0
2017-10-06 15:30:00,73.51,73.83,73.49,73.8,478222.0,66.0159,66.3033,65.9979,66.2763,478222.0
2017-10-09 09:30:00,73.9,73.91,73.42,73.45,100312.0,66.3661,66.3751,65.9351,65.962,100312.0
2017-10-09 10:00:00,73.46,73.49,73.22,73.27,79999.0,65.971,65.9979,65.7555,65.8004,79999.0
2017-10-09 10:30:00,73.27,73.4,73.27,73.39,50269.0,65.8004,65.9171,65.8004,65.9081,50269.0
2017-10-09 11:00:00,73.39,73.43,73.33,73.39,60918.0,65.9081,65.9441,65.8542,65.9081,60918.0
2017-10-09 11:30:00,73.39,73.39,73.27,73.34,62500.0,65.9081,65.9081,65.8004,65.8632,62500.0
2017-10-09 12:00:00,73.34,73.42,73.33,73.34,68990.0,65.8632,65.9351,65.8542,65.8632,68990.0
2017-10-09 12:30:00,73.34,73.37,73.26,73.26,48868.0,65.8632,65.8902,65.7914,65.7914,48868.0
2017-10-09 13:00:00,73.26,73.3,73.24,73.26,76082.0,65.7914,65.8273,65.7734,65.7914,76082.0
2017-10-09 13:30:00,73.25,73.26,73.2,73.23,44122.0,65.7824,65.7914,65.7375,65.7644,44122.0
2017-10-09 14:00:00,73.23,73.36,73.21,73.36,61829.0,65.7644,65.8812,65.7465,65.8812,61829.0
2017-10-09 14:30:00,73.36,73.44,73.31,73.39,52579.0,65.8812,65.953,65.8363,65.9081,52579.0
2017-10-09 15:00:00,73.38,73.5,73.32,73.49,84420.0,65.8992,66.0069,65.8453,65.9979,84420.0
2017-10-09 15:30:00,73.49,73.85,73.46,73.64,259094.0,65.9979,66.3212,65.971,66.1326,259094.0
2017-10-10 09:30:00,73.62,73.93,73.62,73.81,182868.0,66.1147,66.3931,66.1147,66.2853,182868.0
2017-10-10 10:00:00,73.81,73.84,73.64,73.78,175014.0,66.2853,66.3123,66.1326,66.2584,175014.0
2017-10-10 10:30:00,73.78,73.95,73.76,73.92,103613.0,66.2584,66.411,66.2404,66.3841,103613.0
2017-10-10 11:00:00,73.92,74.03,73.88,73.9,127534.0,66.3841,66.4829,66.3482,66.3661,127534.0
2017-10-10 11:30:00,73.9,73.95,73.72,73.76,84761.0,66.3661,66.411,66.2045,66.2404,84761.0
2017-10-10 12:00:00,73.76,73.8,73.64,73.78,101083.0,66.2404,66.2763,66.1326,66.2584,101083.0
2017-10-10 12:30:00,73.77,73.79,73.73,73.75,69545.0,66.2494,66.2674,66.2135,66.2314,69545.0
2017-10-10 13:00:00,73.75,73.86,73.71,73.85,62770.0,66.2314,66.3302,66.1955,66.3212,62770.0
2017-10-10 13:30:00,73.84,73.95,73.81,73.92,68271.0,66.3123,66.411,66.2853,66.3841,68271.0
2017-10-10 14:00:00,73.93,73.94,73.75,73.76,58158.0,66.3931,66.4021,66.2314,66.2404,58158.0
2017-10-10 14:30:00,73.76,73.91,73.76,73.88,99178.0,66.2404,66.3751,66.2404,66.3482,99178.0
2017-10-10 15:00:00,73.89,73.93,73.87,73.9,92903.0,66.3572,66.3931,66.3392,66.3661,92903.0
2017-10-10 15:30:00,73.91,74.1,73.9,74.0,361722.0,66.3751,66.5458,66.3661,66.4559,361722.0
2017-10-11 09:30:00,73.89,74.01,73.42,73.56,184767.0,66.3572,66.4649,65.9351,66.0608,184767.0
2017-10-11 10:00:00,73.55,73.68,73.36,73.38,135905.0,66.0518,66.1686,65.8812,65.8992,135905.0
2017-10-11 10:30:00,73.37,73.37,73.25,73.29,111373.0,65.8902,65.8902,65.7824,65.8183,111373.0
2017-10-11 11:00:00,73.28,73.33,73.26,73.3,84345.0,65.8093,65.8542,65.7914,65.8273,84345.0
2017-10-11 11:30:00,73.3,73.31,73.2,73.22,77923.0,65.8273,65.8363,65.7375,65.7555,77923.0
2017-10-11 12:00:00,73.22,73.32,73.22,73.25,68740.0,65.7555,65.8453,65.7555,65.7824,68740.0
2017-10-11 12:30:00,73.25,73.29,73.24,73.26,44438.0,65.7824,65.8183,65.7734,65.7914,44438.0
2017-10-11 13:00:00,73.26,73.29,73.24,73.24,72949.0,65.7914,65.8183,65.7734,65.7734,72949.0
2017-10-11 13:30:00,73.25,73.26,73.23,73.24,54580.0,65.7824,65.7914,65.7644,65.7734,54580.0
2017-10-11 14:00:00,73.24,73.27,73.15,73.17,128966.0,65.7734,65.8004,65.6926,65.7106,128966.0
2017-10-11 14:30:00,73.17,73.23,73.15,73.22,121844.0,65.7106,65.7644,65.6926,65.7555,121844.0
2017-10-11 15:00:00,73.22,73.5,73.21,73.42,262686.0,65.7555,66.0069,65.7465,65.9351,262686.0
2017-10-11 15:30:00,73.42,73.67,73.41,73.6,368933.0,65.9351,66.1596,65.9261,66.0967,368933.0
2017-10-12 09:30:00,73.74,74.21,73.74,73.93,193854.0,66.2225,66.6445,66.2225,66.3931,193854.0
2017-10-12 10:00:00,73.94,74.2,73.86,74.14,123940.0,66.4021,66.6356,66.3302,66.5817,123940.0
2017-10-12 10:30:00,74.15,74.4,74.13,74.37,211549.0,66.5907,66.8152,66.5727,66.7882,211549.0
2017-10-12 11:00:00,74.37,74.47,74.32,74.42,180653.0,66.7882,66.878,66.7433,66.8331,180653.0
2017-10-12 11:30:00,74.42,74.46,74.33,74.38,130048.0,66.8331,66.869,66.7523,66.7972,130048.0
2017-10-12 12:00:00,74.38,74.38,74.18,74.18,116167.0,66.7972,66.7972,66.6176,66.6176,116167.0
2017-10-12 12:30:00,74.18,74.2,74.0,74.03,112279.0,66.6176,66.6356,66.4559,66.4829,112279.0
2017-10-12 13:00:00,74.02,74.19,74.02,74.17,110544.0,66.4739,66.6266,66.4739,66.6086,110544.0
2017-10-12 13:30:00,74.18,74.21,74.13,74.2,112438.0,66.6176,66.6445,66.5727,66.6356,112438.0
2017-10-12 14:00:00,74.19,74.23,74.12,74.23,116440.0,66.6266,66.6625,66.5637,66.6625,116440.0
2017-10-12 14:30:00,74.23,74.28,74.17,74.18,97570.0,66.6625,66.7074,66.6086,66.6176,97570.0
2017-10-12 15:00:00,74.19,74.21,74.06,74.12,128814.0,66.6266,66.6445,66.5098,66.5637,128814.0
2017-10-12 15:30:00,74.11,74.17,74.02,74.09,394946.0,66.5547,66.6086,66.4739,66.5368,394946.0
2017-10-13 09:30:00,74.61,74.77,74.31,74.51,163705.0,67.0038,67.1474,66.7343,66.914,163705.0
2017-10-13 10:00:00,74.51,74.58,74.44,74.48,62573.0,66.914,66.9768,66.8511,66.887,62573.0
2017-10-13 10:30:00,74.48,74.49,74.31,74.4,115397.0,66.887,66.896,66.7343,66.8152,115397.0
2017-10-13 11:00:00,74.4,74.42,74.27,74.34,78390.0,66.8152,66.8331,66.6984,66.7613,78390.0
2017-10-13 11:30:00,74.35,74.37,74.33,74.34,39672.0,66.7703,66.7882,66.7523,66.7613,39672.0
2017-10-13 12:00:00,74.35,74.37,74.24,74.27,33456.0,66.7703,66.7882,66.6715,66.6984,33456.0
2017-10-13 12:30:00,74.27,74.29,74.23,74.26,41083.0,66.6984,66.7164,66.6625,66.6894,41083.0
2017-10-13 13:00:00,74.27,74.33,74.24,74.33,41663.0,66.6984,66.7523,66.6715,66.7523,41663.0
2017-10-13 13:30:00,74.33,74.35,74.28,74.31,65557.0,66.7523,66.7703,66.7074,66.7343,65557.0
2017-10-13 14:00:00,74.31,74.35,74.25,74.34,80600.0,66.7343,66.7703,66.6805,66.7613,80600.0
2017-10-13 14:30:00,74.34,74.42,74.32,74.4,36746.0,66.7613,66.8331,66.7433,66.8152,36746.0
2017-10-13 15:00:00,74.4,74.4,74.32,74.32,43677.0,66.8152,66.8152,66.7433,66.7433,43677.0
2017-10-13 15:30:00,74.33,74.38,74.31,74.38,181189.0,66.7523,66.7972,66.7343,66.7972,181189.0
2017-10-16 09:30:00,74.44,74.51,74.15,74.15,89384.0,66.8511,66.914,66.5907,66.5907,89384.0
2017-10-16 10:00:00,74.17,74.2,74.03,74.13,69934.0,66.6086,66.6356,66.4829,66.5727,69934.0
2017-10-16 10:30:00,74.13,74.13,73.79,73.83,59050.0,66.5727,66.5727,66.2674,66.3033,59050.0
2017-10-16 11:00:00,73.83,73.97,73.83,73.95,45156.0,66.3033,66.429,66.3033,66.411,45156.0
2017-10-16 11:30:00,73.96,74.0,73.95,73.98,29371.0,66.42,66.4559,66.411,66.438,29371.0
2017-10-16 12:00:00,73.99,74.0,73.87,73.93,39022.0,66.447,66.4559,66.3392,66.3931,39022.0
2017-10-16 12:30:00,73.93,74.01,73.93,74.0,37804.0,66.3931,66.4649,66.3931,66.4559,37804.0
2017-10-16 13:00:00,74.0,74.07,73.98,74.07,41925.0,66.4559,66.5188,66.438,66.5188,41925.0
2017-10-16 13:30:00,74.06,74.06,73.95,73.95,52297.0,66.5098,66.5098,66.411,66.411,52297.0
2017-10-16 14:00:00,73.95,74.02,73.94,74.02,60650.0,66.411,66.4739,66.4021,66.4739,60650.0
2017-10-16 14:30:00,74.02,74.06,73.99,74.04,66041.0,66.4739,66.5098,66.447,66.4919,66041.0
2017-10-16 15:00:00,74.03,74.04,73.96,73.99,101762.0,66.4829,66.4919,66.42,66.447,101762.0
2017-10-16 15:30:00,74.0,74.19,74.0,74.17,194340.0,66.4559,66.6266,66.4559,66.6086,194340.0
2017-10-17 09:30:00,74.12,74.13,73.9,73.91,60690.0,66.5637,66.5727,66.3661,66.3751,60690.0
2017-10-17 10:00:00,73.9,73.94,73.78,73.8,71529.0,66.3661,66.4021,66.2584,66.2763,71529.0
2017-10-17 10:30:00,73.8,73.8,73.6,73.67,96601.0,66.2763,66.2763,66.0967,66.1596,96601.0
2017-10-17 11:00:00,73.68,73.83,73.68,73.81,59920.0,66.1686,66.3033,66.1686,66.2853,59920.0
2017-10-17 11:30:00,73.82,73.89,73.78,73.84,57896.0,66.2943,66.3572,66.2584,66.3123,57896.0
2017-10-17 12:00:00,73.84,73.85,73.72,73.72,32092.0,66.3123,66.3212,66.2045,66.2045,32092.0
2017-10-17 12:30:00,73.72,73.77,73.68,73.68,24029.0,66.2045,66.2494,66.1686,66.1686,24029.0
2017-10-17 13:00:00,73.68,73.68,73.61,73.64,43526.0,66.1686,66.1686,66.1057,66.1326,43526.0
2017-10-17 13:30:00,73.64,73.71,73.6,73.69,39660.0,66.1326,66.1955,66.0967,66.1775,39660.0
2017-10-17 14:00:00,73.69,73.87,73.69,73.85,73035.0,66.1775,66.3392,66.1775,66.3212,73035.0
2017-10-17 14:30:00,73.84,73.85,73.79,73.81,83831.0,66.3123,66.3212,66.2674,66.2853,83831.0
2017-10-17 15:00:00,73.81,73.98,73.79,73.95,81839.0,66.2853,66.438,66.2674,66.411,81839.0
2017-10-17 15:30:00,73.95,74.07,73.94,73.97,220333.0,66.411,66.5188,66.4021,66.429,220333.0
2017-10-18 09:30:00,74.18,74.33,73.64,73.67,117364.0,66.6176,66.7523,66.1326,66.1596,117364.0
2017-10-18 10:00:00,73.67,73.82,73.66,73.73,103675.0,66.1596,66.2943,66.1506,66.2135,103675.0
2017-10-18 10:30:00,73.73,73.94,73.73,73.89,105251.0,66.2135,66.4021,66.2135,66.3572,105251.0
2017-10-18 11:00:00,73.89,73.96,73.71,73.77,96388.0,66.3572,66.42,66.1955,66.2494,96388.0
2017-10-18 11:30:00,73.77,73.85,73.76,73.81,84144.0,66.2494,66.3212,66.2404,66.2853,84144.0
2017-10-18 12:00:00,73.8,73.9,73.79,73.81,109617.0,66.2763,66.3661,66.2674,66.2853,109617.0
2017-10-18 12:30:00,73.81,73.81,73.65,73.7,67159.0,66.2853,66.2853,66.1416,66.1865,67159.0
2017-10-18 13:00:00,73.7,73.8,73.7,73.74,76029.0,66.1865,66.2763,66.1865,66.2225,76029.0
2017-10-18 13:30:00,73.75,74.07,73.74,74.0,91538.0,66.2314,66.5188,66.2225,66.4559,91538.0
2017-10-18 14:00:00,74.0,74.04,73.97,73.99,78165.0,66.4559,66.4919,66.429,66.447,78165.0
2017-10-18 14:30:00,73.99,74.04,73.99,74.0,109311.0,66.447,66.4919,66.447,66.4559,109311.0
2017-10-18 15:00:00,74.01,74.19,74.0,74.12,174067.0,66.4649,66.6266,66.4559,66.5637,174067.0
2017-10-18 15:30:00,74.11,74.13,73.93,73.93,406004.0,66.5547,66.5727,66.3931,66.3931,406004.0
2017-10-19 09:30:00,73.58,73.98,73.42,73.92,127233.0,66.0788,66.438,65.9351,66.3841,127233.0
2017-10-19 10:00:00,73.91,74.21,73.8,74.21,117008.0,66.3751,66.6445,66.2763,66.6445,117008.0
2017-10-19 10:30:00,74.2,74.37,74.15,74.33,89397.0,66.6356,66.7882,66.5907,66.7523,89397.0
2017-10-19 11:00:00,74.33,74.39,74.28,74.31,76312.0,66.7523,66.8062,66.7074,66.7343,76312.0
2017-10-19 11:30:00,74.32,74.34,74.22,74.23,65177.0,66.7433,66.7613,66.6535,66.6625,65177.0
2017-10-19 12:00:00,74.25,74.25,74.16,74.2,55715.0,66.6805,66.6805,66.5996,66.6356,55715.0
2017-10-19 12:30:00,74.2,74.21,74.11,74.15,65814.0,66.6356,66.6445,66.5547,66.5907,65814.0
2017-10-19 13:00:00,74.15,74.32,74.15,74.31,52944.0,66.5907,66.7433,66.5907,66.7343,52944.0
2017-10-19 13:30:00,74.31,74.34,74.27,74.33,41450.0,66.7343,66.7613,66.6984,66.7523,41450.0
2017-10-19 14:00:00,74.33,74.44,74.33,74.36,61118.0,66.7523,66.8511,66.7523,66.7792,61118.0
2017-10-19 14:30:00,74.36,74.47,74.35,74.37,84968.0,66.7792,66.878,66.7703,66.7882,84968.0
2017-10-19 15:00:00,74.38,74.41,74.29,74.29,104294.0,66.7972,66.8241,66.7164,66.7164,104294.0
2017-10-19 15:30:00,74.29,74.29,74.1,74.27,281789.0,66.7164,66.7164,66.5458,66.6984,281789.0
2017-10-20 09:30:00,74.42,74.63,74.27,74.29,226249.0,66.8331,67.0217,66.6984,66.7164,226249.0
2017-10-20 10:00:00,74.3,74.37,74.21,74.25,246167.0,66.7254,66.7882,66.6445,66.6805,246167.0
2017-10-20 10:30:00,74.26,74.27,74.19,74.23,87415.0,66.6894,66.6984,66.6266,66.6625,87415.0
2017-10-20 11:00:00,74.23,74.36,74.23,74.3,124775.0,66.6625,66.7792,66.6625,66.7254,124775.0
2017-10-20 11:30:00,74.3,74.3,74.26,74.28,114851.0,66.7254,66.7254,66.6894,66.7074,114851.0
2017-10-20 12:00:00,74.29,74.3,74.25,74.26,59902.0,66.7164,66.7254,66.6805,66.6894,59902.0
2017-10-20 12:30:00,74.25,74.27,74.23,74.26,78305.0,66.6805,66.6984,66.6625,66.6894,78305.0
2017-10-20 13:00:00,74.26,74.5,74.25,74.48,122737.0,66.6894,66.905,66.6805,66.887,122737.0
2017-10-20 13:30:00,74.49,74.54,74.43,74.45,100464.0,66.896,66.9409,66.8421,66.8601,100464.0
2017-10-20 14:00:00,74.45,74.63,74.45,74.62,80796.0,66.8601,67.0217,66.8601,67.0127,80796.0
2017-10-20 14:30:00,74.62,74.66,74.51,74.54,51602.0,67.0127,67.0487,66.914,66.9409,51602.0
2017-10-20 15:00:00,74.54,74.55,74.45,74.45,213514.0,66.9409,66.9499,66.8601,66.8601,213514.0
2017-10-20 15:30:00,74.45,74.8,74.45,74.8,397528.0,66.8601,67.1744,66.8601,67.1744,397528.0
2017-10-23 09:30:00,75.01,75.01,74.69,74.82,101925.0,67.363,67.363,67.0756,67.1923,101925.0
2017-10-23 10:00:00,74.82,74.82,74.53,74.62,107011.0,67.1923,67.1923,66.9319,67.0127,107011.0
2017-10-23 10:30:00,74.64,74.72,74.64,74.65,83584.0,67.0307,67.1025,67.0307,67.0397,83584.0
2017-10-23 11:00:00,74.66,74.76,74.58,74.63,115580.0,67.0487,67.1385,66.9768,67.0217,115580.0
2017-10-23 11:30:00,74.63,74.76,74.58,74.74,96676.0,67.0217,67.1385,66.9768,67.1205,96676.0
2017-10-23 12:00:00,74.75,74.76,74.65,74.7,41300.0,67.1295,67.1385,67.0397,67.0846,41300.0
2017-10-23 12:30:00,74.7,74.75,74.66,74.68,46424.0,67.0846,67.1295,67.0487,67.0666,46424.0
2017-10-23 13:00:00,74.67,74.74,74.6,74.72,52725.0,67.0576,67.1205,66.9948,67.1025,52725.0
2017-10-23 13:30:00,74.73,74.77,74.63,74.65,163620.0,67.1115,67.1474,67.0217,67.0397,163620.0
2017-10-23 14:00:00,74.65,74.7,74.58,74.64,268560.0,67.0397,67.0846,66.9768,67.0307,268560.0
2017-10-23 14:30:00,74.64,74.82,74.6,74.72,226560.0,67.0307,67.1923,66.9948,67.1025,226560.0
2017-10-23 15:00:00,74.72,74.72,74.56,74.58,219877.0,67.1025,67.1025,66.9589,66.9768,219877.0
2017-10-23 15:30:00,74.59,74.66,74.3,74.42,509470.0,66.9858,67.0487,66.7254,66.8331,509470.0
2017-10-24 09:30:00,74.3,74.49,74.15,74.37,156242.0,66.7254,66.896,66.5907,66.7882,156242.0
2017-10-24 10:00:00,74.36,74.48,74.35,74.42,191112.0,66.7792,66.887,66.7703,66.8331,191112.0
2017-10-24 10:30:00,74.42,74.46,74.35,74.37,233068.0,66.8331,66.869,66.7703,66.7882,233068.0
2017-10-24 11:00:00,74.38,74.42,74.29,74.3,95295.0,66.7972,66.8331,66.7164,66.7254,95295.0
2017-10-24 11:30:00,74.29,74.41,74.27,74.4,69086.0,66.7164,66.8241,66.6984,66.8152,69086.0
2017-10-24 12:00:00,74.38,74.45,74.34,74.37,63716.0,66.7972,66.8601,66.7613,66.7882,63716.0
2017-10-24 12:30:00,74.37,74.4,74.26,74.3,70248.0,66.7882,66.8152,66.6894,66.7254,70248.0
2017-10-24 13:00:00,74.3,74.3,74.17,74.22,59405.0,66.7254,66.7254,66.6086,66.6535,59405.0
2017-10-24 13:30:00,74.21,74.27,74.19,74.23,65093.0,66.6445,66.6984,66.6266,66.6625,65093.0
2017-10-24 14:00:00,74.24,74.41,74.19,74.39,88660.0,66.6715,66.8241,66.6266,66.8062,88660.0
2017-10-24 14:30:00,74.4,74.47,74.35,74.39,194555.0,66.8152,66.878,66.7703,66.8062,194555.0
2017-10-24 15:00:00,74.39,74.58,74.3,74.55,193957.0,66.8062,66.9768,66.7254,66.9499,193957.0
2017-10-24 15:30:00,74.56,74.7,74.52,74.68,402435.0,66.9589,67.0846,66.9229,67.0666,402435.0
2017-10-25 09:30:00,74.43,74.71,74.32,74.71,272124.0,66.8421,67.0936,66.7433,67.0936,272124.0
2017-10-25 10:00:00,74.72,74.75,74.52,74.64,146316.0,67.1025,67.1295,66.9229,67.0307,146316.0
2017-10-25 10:30:00,74.64,74.67,74.51,74.57,121907.0,67.0307,67.0576,66.914,66.9678,121907.0
2017-10-25 11:00:00,74.58,74.59,74.23,74.32,93193.0,66.9768,66.9858,66.6625,66.7433,93193.0
2017-10-25 11:30:00,74.33,74.39,74.17,74.26,72313.0,66.7523,66.8062,66.6086,66.6894,72313.0
2017-10-25 12:00:00,74.26,74.4,74.1,74.16,69836.0,66.6894,66.8152,66.5458,66.5996,69836.0
2017-10-25 12:30:00,74.16,74.37,74.13,74.35,58540.0,66.5996,66.7882,66.5727,66.7703,58540.0
2017-10-25 13:00:00,74.34,74.4,74.23,74.23,94177.0,66.7613,66.8152,66.6625,66.6625,94177.0
2017-10-25 13:30:00,74.24,74.39,74.24,74.32,92040.0,66.6715,66.8062,66.6715,66.7433,92040.0
2017-10-25 14:00:00,74.32,74.39,74.32,74.36,94595.0,66.7433,66.8062,66.7433,66.7792,94595.0
2017-10-25 14:30:00,74.36,74.37,74.24,74.3,99948.0,66.7792,66.7882,66.6715,66.7254,99948.0
2017-10-25 15:00:00,74.31,74.38,74.26,74.33,127447.0,66.7343,66.7972,66.6894,66.7523,127447.0
2017-10-25 15:30:00,74.33,74.33,74.18,74.24,329064.0,66.7523,66.7523,66.6176,66.6715,329064.0
2017-10-26 09:30:00,75.31,75.51,74.59,74.7,190777.0,67.6324,67.812,66.9858,67.0846,190777.0
2017-10-26 10:00:00,74.7,74.88,74.68,74.87,141702.0,67.0846,67.2462,67.0666,67.2373,141702.0
2017-10-26 10:30:00,74.87,75.07,74.77,74.99,216635.0,67.2373,67.4169,67.1474,67.345,216635.0
2017-10-26 11:00:00,75.0,75.08,74.68,74.69,85241.0,67.354,67.4258,67.0666,67.0756,85241.0
2017-10-26 11:30:00,74.69,74.75,74.57,74.63,83738.0,67.0756,67.1295,66.9678,67.0217,83738.0
2017-10-26 12:00:00,74.62,74.8,74.54,74.79,86560.0,67.0127,67.1744,66.9409,67.1654,86560.0
2017-10-26 12:30:00,74.79,74.8,74.61,74.72,72439.0,67.1654,67.1744,67.0038,67.1025,72439.0
2017-10-26 13:00:00,74.72,74.89,74.69,74.84,40048.0,67.1025,67.2552,67.0756,67.2103,40048.0
2017-10-26 13:30:00,74.83,74.83,74.69,74.8,45284.0,67.2013,67.2013,67.0756,67.1744,45284.0
2017-10-26 14:00:00,74.8,74.86,74.77,74.84,71622.0,67.1744,67.2283,67.1474,67.2103,71622.0
2017-10-26 14:30:00,74.85,74.86,74.76,74.79,68839.0,67.2193,67.2283,67.1385,67.1654,68839.0
2017-10-26 15:00:00,74.8,74.85,74.74,74.84,154381.0,67.1744,67.2193,67.1205,67.2103,154381.0
2017-10-26 15:30:00,74.84,74.85,74.57,74.58,420883.0,67.2103,67.2193,66.9678,66.9768,420883.0
2017-10-27 09:30:00,74.71,74.9,74.41,74.8,288362.0,67.0936,67.2642,66.8241,67.1744,288362.0
2017-10-27 10:00:00,74.83,75.5,74.78,75.22,193081.0,67.2013,67.803,67.1564,67.5516,193081.0
2017-10-27 10:30:00,75.23,75.23,74.92,74.94,150668.0,67.5606,67.5606,67.2822,67.3001,150668.0
2017-10-27 11:00:00,74.94,75.11,74.94,75.04,106168.0,67.3001,67.4528,67.3001,67.3899,106168.0
2017-10-27 11:30:00,75.05,75.3,75.04,75.3,144926.0,67.3989,67.6234,67.3899,67.6234,144926.0
2017-10-27 12:00:00,75.29,75.43,75.24,75.3,148077.0,67.6144,67.7402,67.5695,67.6234,148077.0
2017-10-27 12:30:00,75.3,75.37,75.27,75.33,81765.0,67.6234,67.6863,67.5965,67.6504,81765.0
2017-10-27 13:00:00,75.33,75.36,75.22,75.28,138682.0,67.6504,67.6773,67.5516,67.6055,138682.0
2017-10-27 13:30:00,75.27,75.49,72.23,75.49,101072.0,67.5965,67.794,64.8664,67.794,101072.0
2017-10-27 14:00:00,75.48,75.48,75.21,75.24,171218.0,67.7851,67.7851,67.5426,67.5695,171218.0
2017-10-27 14:30:00,75.25,75.27,75.14,75.17,88910.0,67.5785,67.5965,67.4797,67.5067,88910.0
2017-10-27 15:00:00,75.16,75.17,75.07,75.15,174020.0,67.4977,67.5067,67.4169,67.4887,174020.0
2017-10-27 15:30:00,75.14,75.42,75.08,75.38,560624.0,67.4797,67.7312,67.4258,67.6953,560624.0
2017-10-30 09:30:00,75.27,75.62,75.24,75.28,355294.0,67.5965,67.9108,67.5695,67.6055,355294.0
2017-10-30 10:00:00,75.28,75.52,75.17,75.37,248603.0,67.6055,67.821,67.5067,67.6863,248603.0
2017-10-30 10:30:00,75.37,75.37,75.17,75.22,286503.0,67.6863,67.6863,67.5067,67.5516,286503.0
2017-10-30 11:00:00,75.22,75.26,74.95,75.01,158607.0,67.5516,67.5875,67.3091,67.363,158607.0
2017-10-30 11:30:00,75.02,75.04,74.75,74.84,220994.0,67.372,67.3899,67.1295,67.2103,220994.0
2017-10-30 12:00:00,74.84,74.95,74.75,74.93,160971.0,67.2103,67.3091,67.1295,67.2911,160971.0
2017-10-30 12:30:00,74.93,75.09,74.91,75.06,487316.0,67.2911,67.4348,67.2732,67.4079,487316.0
2017-10-30 13:00:00,75.05,75.23,75.04,75.06,169279.0,67.3989,67.5606,67.3899,67.4079,169279.0
2017-10-30 13:30:00,75.07,75.26,75.05,75.26,216294.0,67.4169,67.5875,67.3989,67.5875,216294.0
2017-10-30 14:00:00,75.26,75.44,75.24,75.43,207846.0,67.5875,67.7491,67.5695,67.7402,207846.0
2017-10-30 14:30:00,75.43,75.44,75.3,75.32,147611.0,67.7402,67.7491,67.6234,67.6414,147611.0
2017-10-30 15:00:00,75.32,75.35,75.23,75.27,173511.0,67.6414,67.6683,67.5606,67.5965,173511.0
2017-10-30 15:30:00,75.27,75.53,75.27,75.5,468789.0,67.5965,67.83,67.5965,67.803,468789.0
2017-10-31 09:30:00,75.75,76.25,75.51,76.09,323504.0,68.0275,68.4766,67.812,68.3329,323504.0
2017-10-31 10:00:00,76.08,76.51,75.96,76.16,388393.0,68.3239,68.7101,68.2161,68.3957,388393.0
2017-10-31 10:30:00,76.16,76.19,76.06,76.08,354797.0,68.3957,68.4227,68.3059,68.3239,354797.0
2017-10-31 11:00:00,76.09,76.27,76.04,76.1,211973.0,68.3329,68.4945,68.288,68.3419,211973.0
2017-10-31 11:30:00,76.1,76.21,76.07,76.17,207896.0,68.3419,68.4406,68.3149,68.4047,207896.0
2017-10-31 12:00:00,76.17,76.26,76.01,76.23,275362.0,68.4047,68.4855,68.261,68.4586,275362.0
2017-10-31 12:30:00,76.23,76.25,76.15,76.21,210277.0,68.4586,68.4766,68.3868,68.4406,210277.0
2017-10-31 13:00:00,76.2,76.23,76.01,76.03,165596.0,68.4317,68.4586,68.261,68.279,165596.0
2017-10-31 13:30:00,76.02,76.08,75.64,75.71,264527.0,68.27,68.3239,67.9288,67.9916,264527.0
2017-10-31 14:00:00,75.7,75.94,75.7,75.81,413119.0,67.9826,68.1982,67.9826,68.0814,413119.0
2017-10-31 14:30:00,75.81,75.84,75.55,75.57,435156.0,68.0814,68.1084,67.8479,67.8659,435156.0
2017-10-31 15:00:00,75.57,75.61,75.36,75.47,574083.0,67.8659,67.9018,67.6773,67.7761,574083.0
2017-10-31 15:30:00,75.47,75.8,75.41,75.67,1247407.0,67.7761,68.0724,67.7222,67.9557,1247407.0
2017-11-01 09:30:00,74.64,75.0,70.53,72.0,1366025.0,67.0307,67.354,63.3397,64.6598,1366025.0
2017-11-01 10:00:00,71.99,72.0,70.89,71.99,775523.0,64.6509,64.6598,63.663,64.6509,775523.0
2017-11-01 10:30:00,71.98,72.4,71.54,71.7,873532.0,64.6419,65.0191,64.2467,64.3904,873532.0
2017-11-01 11:00:00,71.7,72.13,71.68,71.84,525442.0,64.3904,64.7766,64.3725,64.5162,525442.0
2017-11-01 11:30:00,71.84,72.68,71.49,72.68,1189969.0,64.5162,65.2705,64.2018,65.2705,1189969.0
2017-11-01 12:00:00,72.67,73.42,72.56,73.12,708391.0,65.2615,65.9351,65.1627,65.6657,708391.0
2017-11-01 12:30:00,73.13,73.38,73.0,73.22,288834.0,65.6746,65.8992,65.5579,65.7555,288834.0
2017-11-01 13:00:00,73.23,73.28,72.45,72.67,379202.0,65.7644,65.8093,65.064,65.2615,379202.0
2017-11-01 13:30:00,72.67,72.98,71.99,72.95,306917.0,65.2615,65.5399,64.6509,65.513,306917.0
2017-11-01 14:00:00,72.94,73.19,72.73,72.85,390067.0,65.504,65.7285,65.3154,65.4232,390067.0
2017-11-01 14:30:00,72.81,73.02,72.8,72.91,364674.0,65.3873,65.5759,65.3783,65.4771,364674.0
2017-11-01 15:00:00,72.91,73.15,72.84,73.02,426914.0,65.4771,65.6926,65.4142,65.5759,426914.0
2017-11-01 15:30:00,73.03,73.82,72.98,73.54,1220018.0,65.5848,66.2943,65.5399,66.0428,1220018.0
2017-11-02 09:30:00,74.08,75.11,73.97,74.52,488835.0,66.5278,67.4528,66.429,66.9229,488835.0
2017-11-02 10:00:00,74.54,74.72,74.18,74.62,344361.0,66.9409,67.1025,66.6176,67.0127,344361.0
2017-11-02 10:30:00,74.62,74.76,74.37,74.37,330253.0,67.0127,67.1385,66.7882,66.7882,330253.0
2017-11-02 11:00:00,74.36,74.5,74.02,74.03,182497.0,66.7792,66.905,66.4739,66.4829,182497.0
2017-11-02 11:30:00,74.02,74.09,73.73,73.91,196084.0,66.4739,66.5368,66.2135,66.3751,196084.0
2017-11-02 12:00:00,73.92,74.05,73.87,73.98,141778.0,66.3841,66.5008,66.3392,66.438,141778.0
2017-11-02 12:30:00,73.98,74.2,73.93,74.18,243409.0,66.438,66.6356,66.3931,66.6176,243409.0
2017-11-02 13:00:00,74.19,74.3,74.02,74.1,229434.0,66.6266,66.7254,66.4739,66.5458,229434.0
2017-11-02 13:30:00,74.08,74.32,74.0,74.29,142575.0,66.5278,66.7433,66.4559,66.7164,142575.0
2017-11-02 14:00:00,74.29,74.34,74.18,74.27,149300.0,66.7164,66.7613,66.6176,66.6984,149300.0
2017-11-02 14:30:00,74.27,74.61,74.25,74.47,214744.0,66.6984,67.0038,66.6805,66.878,214744.0
2017-11-02 15:00:00,74.47,74.53,74.12,74.21,274874.0,66.878,66.9319,66.5637,66.6445,274874.0
2017-11-02 15:30:00,74.2,74.39,74.19,74.36,611211.0,66.6356,66.8062,66.6266,66.7792,611211.0
2017-11-03 09:30:00,74.31,74.73,73.77,73.97,317144.0,66.7343,67.1115,66.2494,66.429,317144.0
2017-11-03 10:00:00,73.96,74.11,73.87,74.09,176175.0,66.42,66.5547,66.3392,66.5368,176175.0
2017-11-03 10:30:00,74.09,74.13,73.97,74.03,179737.0,66.5368,66.5727,66.429,66.4829,179737.0
2017-11-03 11:00:00,74.03,74.08,73.91,73.91,104431.0,66.4829,66.5278,66.3751,66.3751,104431.0
2017-11-03 11:30:00,73.91,74.1,73.86,74.08,80070.0,66.3751,66.5458,66.3302,66.5278,80070.0
2017-11-03 12:00:00,74.1,74.21,74.07,74.2,82856.0,66.5458,66.6445,66.5188,66.6356,82856.0
2017-11-03 12:30:00,74.2,74.22,74.07,74.1,89712.0,66.6356,66.6535,66.5188,66.5458,89712.0
2017-11-03 13:00:00,74.08,74.11,73.98,74.0,120729.0,66.5278,66.5547,66.438,66.4559,120729.0
2017-11-03 13:30:00,74.0,74.12,73.94,74.1,114468.0,66.4559,66.5637,66.4021,66.5458,114468.0
2017-11-03 14:00:00,74.1,74.12,74.01,74.06,96629.0,66.5458,66.5637,66.4649,66.5098,96629.0
2017-11-03 14:30:00,74.08,74.08,74.0,74.05,145065.0,66.5278,66.5278,66.4559,66.5008,145065.0
2017-11-03 15:00:00,74.05,74.22,74.05,74.13,144768.0,66.5008,66.6535,66.5008,66.5727,144768.0
2017-11-03 15:30:00,74.13,74.32,74.1,74.27,388662.0,66.5727,66.7433,66.5458,66.6984,388662.0
2017-11-06 09:30:00,74.11,74.48,74.0,74.39,209000.0,66.5547,66.887,66.4559,66.8062,209000.0
2017-11-06 10:00:00,74.39,74.87,74.38,74.81,193400.0,66.8062,67.2373,66.7972,67.1834,193400.0
2017-11-06 10:30:00,74.81,75.17,74.73,75.06,249307.0,67.1834,67.5067,67.1115,67.4079,249307.0
2017-11-06 11:00:00,75.06,75.21,75.01,75.17,169247.0,67.4079,67.5426,67.363,67.5067,169247.0
2017-11-06 11:30:00,75.17,75.29,74.97,75.09,223932.0,67.5067,67.6144,67.3271,67.4348,223932.0
2017-11-06 12:00:00,75.1,75.1,74.69,74.8,103295.0,67.4438,67.4438,67.0756,67.1744,103295.0
2017-11-06 12:30:00,74.8,74.96,74.79,74.96,71940.0,67.1744,67.3181,67.1654,67.3181,71940.0
2017-11-06 13:00:00,74.96,74.99,74.92,74.98,134547.0,67.3181,67.345,67.2822,67.336,134547.0
2017-11-06 13:30:00,74.98,75.04,74.85,74.89,146984.0,67.336,67.3899,67.2193,67.2552,146984.0
2017-11-06 14:00:00,74.89,74.9,74.71,74.73,111001.0,67.2552,67.2642,67.0936,67.1115,111001.0
2017-11-06 14:30:00,74.73,74.82,74.72,74.75,140827.0,67.1115,67.1923,67.1025,67.1295,140827.0
2017-11-06 15:00:00,74.75,74.89,74.74,74.84,200174.0,67.1295,67.2552,67.1205,67.2103,200174.0
2017-11-06 15:30:00,74.84,74.86,74.65,74.77,530692.0,67.2103,67.2283,67.0397,67.1474,530692.0
2017-11-07 09:30:00,74.81,74.97,74.56,74.73,151957.0,67.1834,67.3271,66.9589,67.1115,151957.0
2017-11-07 10:00:00,74.73,74.81,74.62,74.65,223547.0,67.1115,67.1834,67.0127,67.0397,223547.0
2017-11-07 10:30:00,74.65,74.99,74.64,74.81,101413.0,67.0397,67.345,67.0307,67.1834,101413.0
2017-11-07 11:00:00,74.81,74.88,74.78,74.84,144205.0,67.1834,67.2462,67.1564,67.2103,144205.0
2017-11-07 11:30:00,74.84,74.85,74.79,74.8,159338.0,67.2103,67.2193,67.1654,67.1744,159338.0
2017-11-07 12:00:00,74.81,74.99,74.79,74.97,130170.0,67.1834,67.345,67.1654,67.3271,130170.0
2017-11-07 12:30:00,74.98,75.06,74.96,75.06,78010.0,67.336,67.4079,67.3181,67.4079,78010.0
2017-11-07 13:00:00,75.06,75.06,74.71,74.74,57220.0,67.4079,67.4079,67.0936,67.1205,57220.0
2017-11-07 13:30:00,74.74,74.8,74.65,74.65,49719.0,67.1205,67.1744,67.0397,67.0397,49719.0
2017-11-07 14:00:00,74.65,74.67,74.53,74.57,61171.0,67.0397,67.0576,66.9319,66.9678,61171.0
2017-11-07 14:30:00,74.57,74.64,74.55,74.57,59255.0,66.9678,67.0307,66.9499,66.9678,59255.0
2017-11-07 15:00:00,74.58,74.65,74.55,74.6,81953.0,66.9768,67.0397,66.9499,66.9948,81953.0
2017-11-07 15:30:00,74.6,74.67,74.55,74.65,312048.0,66.9948,67.0576,66.9499,67.0397,312048.0
2017-11-08 09:30:00,74.81,75.08,74.29,74.46,118113.0,67.1834,67.4258,66.7164,66.869,118113.0
2017-11-08 10:00:00,74.46,74.55,74.32,74.44,98896.0,66.869,66.9499,66.7433,66.8511,98896.0
2017-11-08 10:30:00,74.44,74.62,74.44,74.58,123809.0,66.8511,67.0127,66.8511,66.9768,123809.0
2017-11-08 11:00:00,74.59,74.62,74.43,74.54,86050.0,66.9858,67.0127,66.8421,66.9409,86050.0
2017-11-08 11:30:00,74.54,74.59,74.48,74.58,75880.0,66.9409,66.9858,66.887,66.9768,75880.0
2017-11-08 12:00:00,74.59,74.62,74.54,74.57,57752.0,66.9858,67.0127,66.9409,66.9678,57752.0
2017-11-08 12:30:00,74.6,74.76,74.6,74.76,74978.0,66.9948,67.1385,66.9948,67.1385,74978.0
2017-11-08 13:00:00,74.76,74.99,74.76,74.88,74154.0,67.1385,67.345,67.1385,67.2462,74154.0
2017-11-08 13:30:00,74.88,74.89,74.78,74.8,74931.0,67.2462,67.2552,67.1564,67.1744,74931.0
2017-11-08 14:00:00,74.8,74.8,74.65,74.67,99459.0,67.1744,67.1744,67.0397,67.0576,99459.0
2017-11-08 14:30:00,74.67,74.7,74.56,74.57,68092.0,67.0576,67.0846,66.9589,66.9678,68092.0
2017-11-08 15:00:00,74.57,74.59,74.45,74.47,87666.0,66.9678,66.9858,66.8601,66.878,87666.0
2017-11-08 15:30:00,74.47,74.48,74.32,74.4,315316.0,66.878,66.887,66.7433,66.8152,315316.0
2017-11-09 09:30:00,73.88,74.24,73.61,73.77,202782.0,66.3482,66.6715,66.1057,66.2494,202782.0
2017-11-09 10:00:00,73.77,74.24,73.77,74.15,117335.0,66.2494,66.6715,66.2494,66.5907,117335.0
2017-11-09 10:30:00,74.14,74.17,73.91,74.08,63348.0,66.5817,66.6086,66.3751,66.5278,63348.0
2017-11-09 11:00:00,74.11,74.17,73.92,73.93,54376.0,66.5547,66.6086,66.3841,66.3931,54376.0
2017-11-09 11:30:00,73.91,73.94,73.63,73.77,85949.0,66.3751,66.4021,66.1237,66.2494,85949.0
2017-11-09 12:00:00,73.78,73.78,73.54,73.64,102707.0,66.2584,66.2584,66.0428,66.1326,102707.0
2017-11-09 12:30:00,73.6,73.74,73.5,73.68,146438.0,66.0967,66.2225,66.0069,66.1686,146438.0
2017-11-09 13:00:00,73.7,73.8,73.55,73.75,108531.0,66.1865,66.2763,66.0518,66.2314,108531.0
2017-11-09 13:30:00,73.75,73.82,73.65,73.7,53069.0,66.2314,66.2943,66.1416,66.1865,53069.0
2017-11-09 14:00:00,73.7,73.98,73.68,73.91,107093.0,66.1865,66.438,66.1686,66.3751,107093.0
2017-11-09 14:30:00,73.92,74.0,73.9,73.9,77900.0,66.3841,66.4559,66.3661,66.3661,77900.0
2017-11-09 15:00:00,73.9,73.98,73.88,73.93,95977.0,66.3661,66.438,66.3482,66.3931,95977.0
2017-11-09 15:30:00,73.92,73.97,73.82,73.94,277897.0,66.3841,66.429,66.2943,66.4021,277897.0
2017-11-10 09:30:00,73.59,73.84,73.42,73.77,128641.0,66.0877,66.3123,65.9351,66.2494,128641.0
2017-11-10 10:00:00,73.78,73.82,73.62,73.64,78641.0,66.2584,66.2943,66.1147,66.1326,78641.0
2017-11-10 10:30:00,73.63,73.68,73.51,73.68,87232.0,66.1237,66.1686,66.0159,66.1686,87232.0
2017-11-10 11:00:00,73.69,73.78,73.68,73.73,242692.0,66.1775,66.2584,66.1686,66.2135,242692.0
2017-11-10 11:30:00,73.73,73.82,73.73,73.78,85766.0,66.2135,66.2943,66.2135,66.2584,85766.0
2017-11-10 12:00:00,73.77,74.1,73.77,74.04,74899.0,66.2494,66.5458,66.2494,66.4919,74899.0
2017-11-10 12:30:00,74.03,74.05,73.93,73.94,69140.0,66.4829,66.5008,66.3931,66.4021,69140.0
2017-11-10 13:00:00,73.94,74.19,73.93,74.13,107595.0,66.4021,66.6266,66.3931,66.5727,107595.0
2017-11-10 13:30:00,74.13,74.2,74.03,74.18,82851.0,66.5727,66.6356,66.4829,66.6176,82851.0
2017-11-10 14:00:00,74.17,74.28,74.1,74.28,71255.0,66.6086,66.7074,66.5458,66.7074,71255.0
2017-11-10 14:30:00,74.27,74.41,74.21,74.38,141468.0,66.6984,66.8241,66.6445,66.7972,141468.0
2017-11-10 15:00:00,74.38,74.44,74.18,74.28,199355.0,66.7972,66.8511,66.6176,66.7074,199355.0
2017-11-10 15:30:00,74.28,74.29,74.14,74.25,332147.0,66.7074,66.7164,66.5817,66.6805,332147.0
2017-11-13 09:30:00,74.0,74.21,73.81,74.14,114522.0,66.4559,66.6445,66.2853,66.5817,114522.0
2017-11-13 10:00:00,74.15,74.27,73.94,74.17,96075.0,66.5907,66.6984,66.4021,66.6086,96075.0
2017-11-13 10:30:00,74.17,74.19,74.06,74.18,57534.0,66.6086,66.6266,66.5098,66.6176,57534.0
2017-11-13 11:00:00,74.17,74.18,74.1,74.16,45362.0,66.6086,66.6176,66.5458,66.5996,45362.0
2017-11-13 11:30:00,74.16,74.22,74.14,74.16,41216.0,66.5996,66.6535,66.5817,66.5996,41216.0
2017-11-13 12:00:00,74.17,74.27,74.14,74.25,52464.0,66.6086,66.6984,66.5817,66.6805,52464.0
2017-11-13 12:30:00,74.25,74.43,74.24,74.4,71437.0,66.6805,66.8421,66.6715,66.8152,71437.0
2017-11-13 13:00:00,74.39,74.41,74.34,74.39,43632.0,66.8062,66.8241,66.7613,66.8062,43632.0
2017-11-13 13:30:00,74.38,74.48,74.35,74.46,54895.0,66.7972,66.887,66.7703,66.869,54895.0
2017-11-13 14:00:00,74.47,74.49,74.4,74.47,55607.0,66.878,66.896,66.8152,66.878,55607.0
2017-11-13 14:30:00,74.47,74.49,74.35,74.4,138322.0,66.878,66.896,66.7703,66.8152,138322.0
2017-11-13 15:00:00,74.4,74.54,74.37,74.5,101534.0,66.8152,66.9409,66.7882,66.905,101534.0
2017-11-13 15:30:00,74.5,74.6,74.49,74.56,320599.0,66.905,66.9948,66.896,66.9589,320599.0
2017-11-14 09:30:00,73.84,74.36,73.78,74.27,175140.0,66.3123,66.7792,66.2584,66.6984,175140.0
2017-11-14 10:00:00,74.3,74.33,74.16,74.31,121175.0,66.7254,66.7523,66.5996,66.7343,121175.0
2017-11-14 10:30:00,74.32,74.82,74.31,74.77,59698.0,66.7433,67.1923,66.7343,67.1474,59698.0
2017-11-14 11:00:00,74.76,74.79,74.63,74.77,145807.0,67.1385,67.1654,67.0217,67.1474,145807.0
2017-11-14 11:30:00,74.78,74.99,74.74,74.98,125002.0,67.1564,67.345,67.1205,67.336,125002.0
2017-11-14 12:00:00,74.97,74.97,74.79,74.9,231034.0,67.3271,67.3271,67.1654,67.2642,231034.0
2017-11-14 12:30:00,74.89,75.09,74.86,74.99,152666.0,67.2552,67.4348,67.2283,67.345,152666.0
2017-11-14 13:00:00,74.98,75.06,74.9,74.97,108018.0,67.336,67.4079,67.2642,67.3271,108018.0
2017-11-14 13:30:00,74.98,75.19,74.96,75.09,81304.0,67.336,67.5246,67.3181,67.4348,81304.0
2017-11-14 14:00:00,75.11,75.16,75.03,75.03,89996.0,67.4528,67.4977,67.3809,67.3809,89996.0
2017-11-14 14:30:00,75.05,75.07,74.97,75.0,104821.0,67.3989,67.4169,67.3271,67.354,104821.0
2017-11-14 15:00:00,75.02,75.09,74.89,74.89,130131.0,67.372,67.4348,67.2552,67.2552,130131.0
2017-11-14 15:30:00,74.89,75.01,74.83,74.96,260688.0,67.2552,67.363,67.2013,67.3181,260688.0
2017-11-15 09:30:00,74.94,74.98,74.15,74.36,314586.0,67.3001,67.336,66.5907,66.7792,314586.0
2017-11-15 10:00:00,74.35,74.68,74.27,74.48,152684.0,66.7703,67.0666,66.6984,66.887,152684.0
2017-11-15 10:30:00,74.47,74.79,74.47,74.7,100072.0,66.878,67.1654,66.878,67.0846,100072.0
2017-11-15 11:00:00,74.7,75.03,74.58,74.96,156774.0,67.0846,67.3809,66.9768,67.3181,156774.0
2017-11-15 11:30:00,74.97,75.11,74.95,75.0,294493.0,67.3271,67.4528,67.3091,67.354,294493.0
2017-11-15 12:00:00,75.01,75.04,74.58,74.78,202233.0,67.363,67.3899,66.9768,67.1564,202233.0
2017-11-15 12:30:00,74.78,74.81,74.54,74.55,96429.0,67.1564,67.1834,66.9409,66.9499,96429.0
2017-11-15 13:00:00,74.55,74.59,74.36,74.47,94152.0,66.9499,66.9858,66.7792,66.878,94152.0
2017-11-15 13:30:00,74.46,74.53,74.33,74.33,136318.0,66.869,66.9319,66.7523,66.7523,136318.0
2017-11-15 14:00:00,74.35,74.54,74.34,74.41,289620.0,66.7703,66.9409,66.7613,66.8241,289620.0
2017-11-15 14:30:00,74.41,74.5,74.39,74.48,77335.0,66.8241,66.905,66.8062,66.887,77335.0
2017-11-15 15:00:00,74.47,74.5,74.27,74.32,110892.0,66.878,66.905,66.6984,66.7433,110892.0
2017-11-15 15:30:00,74.31,74.33,73.97,74.1,438413.0,66.7343,66.7523,66.429,66.5458,438413.0
2017-11-16 09:30:00,74.4,75.13,74.39,75.04,197058.0,66.8152,67.4707,66.8062,67.3899,197058.0
2017-11-16 10:00:00,75.03,75.17,74.81,75.02,449050.0,67.3809,67.5067,67.1834,67.372,449050.0
2017-11-16 10:30:00,75.02,75.21,74.88,75.11,193914.0,67.372,67.5426,67.2462,67.4528,193914.0
2017-11-16 11:00:00,75.12,75.18,74.94,75.03,225437.0,67.4618,67.5156,67.3001,67.3809,225437.0
2017-11-16 11:30:00,75.04,75.19,75.04,75.16,124079.0,67.3899,67.5246,67.3899,67.4977,124079.0
2017-11-16 12:00:00,75.16,75.49,75.11,75.29,332393.0,67.4977,67.794,67.4528,67.6144,332393.0
2017-11-16 12:30:00,75.29,75.63,75.28,75.6,97491.0,67.6144,67.9198,67.6055,67.8928,97491.0
2017-11-16 13:00:00,75.59,75.77,75.59,75.73,72052.0,67.8839,68.0455,67.8839,68.0096,72052.0
2017-11-16 13:30:00,75.73,75.75,75.47,75.6,95076.0,68.0096,68.0275,67.7761,67.8928,95076.0
2017-11-16 14:00:00,75.59,75.74,75.57,75.63,119008.0,67.8839,68.0186,67.8659,67.9198,119008.0
2017-11-16 14:30:00,75.62,75.64,75.4,75.4,153081.0,67.9108,67.9288,67.7132,67.7132,153081.0
2017-11-16 15:00:00,75.39,75.47,75.35,75.39,145225.0,67.7042,67.7761,67.6683,67.7042,145225.0
2017-11-16 15:30:00,75.38,75.53,75.26,75.38,481442.0,67.6953,67.83,67.5875,67.6953,481442.0
2017-11-17 09:30:00,75.15,75.16,74.19,74.27,385004.0,67.6276,67.6366,66.7636,66.8356,385004.0
2017-11-17 10:00:00,74.27,74.3,73.59,73.62,328749.0,66.8356,66.8626,66.2237,66.2507,328749.0
2017-11-17 10:30:00,73.62,73.76,73.31,73.46,288800.0,66.2507,66.3767,65.9717,66.1067,288800.0
2017-11-17 11:00:00,73.46,73.48,73.09,73.24,222306.0,66.1067,66.1247,65.7738,65.9087,222306.0
2017-11-17 11:30:00,73.23,73.26,73.01,73.04,194340.0,65.8997,65.9267,65.7018,65.7288,194340.0
2017-11-17 12:00:00,73.05,73.27,73.04,73.23,164039.0,65.7378,65.9357,65.7288,65.8997,164039.0
2017-11-17 12:30:00,73.23,73.48,73.08,73.3,174834.0,65.8997,66.1247,65.7648,65.9627,174834.0
2017-11-17 13:00:00,73.3,73.4,73.28,73.32,106978.0,65.9627,66.0527,65.9447,65.9807,106978.0
2017-11-17 13:30:00,73.33,73.42,73.28,73.41,90611.0,65.9897,66.0707,65.9447,66.0617,90611.0
2017-11-17 14:00:00,73.39,73.41,73.19,73.21,110929.0,66.0437,66.0617,65.8637,65.8817,110929.0
2017-11-17 14:30:00,73.22,73.29,73.13,73.15,135877.0,65.8907,65.9537,65.8098,65.8278,135877.0
2017-11-17 15:00:00,73.15,73.24,73.06,73.11,350883.0,65.8278,65.9087,65.7468,65.7918,350883.0
2017-11-17 15:30:00,73.12,73.19,72.88,72.92,847111.0,65.8008,65.8637,65.5848,65.6208,847111.0
2017-11-20 09:30:00,72.92,72.92,71.99,72.07,724979.0,65.6208,65.6208,64.7839,64.8559,724979.0
2017-11-20 10:00:00,72.05,72.26,71.57,71.94,514014.0,64.8379,65.0268,64.4059,64.7389,514014.0
2017-11-20 10:30:00,71.95,72.02,71.81,71.95,288996.0,64.7479,64.8109,64.6219,64.7479,288996.0
2017-11-20 11:00:00,71.95,71.98,71.68,71.82,252238.0,64.7479,64.7749,64.5049,64.6309,252238.0
2017-11-20 11:30:00,71.83,72.02,71.8,71.94,229097.0,64.6399,64.8109,64.6129,64.7389,229097.0
2017-11-20 12:00:00,71.94,71.97,71.73,71.76,203452.0,64.7389,64.7659,64.5499,64.5769,203452.0
2017-11-20 12:30:00,71.77,72.01,71.76,71.99,331609.0,64.5859,64.8019,64.5769,64.7839,331609.0
2017-11-20 13:00:00,71.99,72.31,71.93,72.24,265125.0,64.7839,65.0718,64.7299,65.0088,265125.0
2017-11-20 13:30:00,72.24,72.32,72.13,72.2,124140.0,65.0088,65.0808,64.9099,64.9728,124140.0
2017-11-20 14:00:00,72.21,72.26,71.92,71.93,209601.0,64.9818,65.0268,64.7209,64.7299,209601.0
2017-11-20 14:30:00,71.92,72.01,71.79,71.98,271604.0,64.7209,64.8019,64.6039,64.7749,271604.0
2017-11-20 15:00:00,71.99,72.01,71.77,71.97,373385.0,64.7839,64.8019,64.5859,64.7659,373385.0
2017-11-20 15:30:00,71.98,71.98,71.78,71.9,998969.0,64.7749,64.7749,64.5949,64.7029,998969.0
2017-11-21 09:30:00,72.78,72.89,71.49,71.97,313688.0,65.4948,65.5938,64.3339,64.7659,313688.0
2017-11-21 10:00:00,71.95,72.07,71.71,71.91,238453.0,64.7479,64.8559,64.5319,64.7119,238453.0
2017-11-21 10:30:00,71.92,72.04,71.62,71.7,264389.0,64.7209,64.8289,64.4509,64.5229,264389.0
2017-11-21 11:00:00,71.7,71.88,71.58,71.68,300279.0,64.5229,64.6849,64.4149,64.5049,300279.0
2017-11-21 11:30:00,71.67,71.9,71.67,71.73,195250.0,64.4959,64.7029,64.4959,64.5499,195250.0
2017-11-21 12:00:00,71.73,71.77,71.72,71.75,95983.0,64.5499,64.5859,64.5409,64.5679,95983.0
2017-11-21 12:30:00,71.76,71.82,71.72,71.77,114935.0,64.5769,64.6309,64.5409,64.5859,114935.0
2017-11-21 13:00:00,71.77,71.97,71.75,71.94,196131.0,64.5859,64.7659,64.5679,64.7389,196131.0
2017-11-21 13:30:00,71.94,72.01,71.91,71.92,154283.0,64.7389,64.8019,64.7119,64.7209,154283.0
2017-11-21 14:00:00,71.92,72.02,71.89,71.94,152231.0,64.7209,64.8109,64.6939,64.7389,152231.0
2017-11-21 14:30:00,71.95,71.99,71.85,71.89,191334.0,64.7479,64.7839,64.6579,64.6939,191334.0
2017-11-21 15:00:00,71.89,71.89,71.63,71.65,230652.0,64.6939,64.6939,64.4599,64.4779,230652.0
2017-11-21 15:30:00,71.65,71.91,71.64,71.75,691397.0,64.4779,64.7119,64.4689,64.5679,691397.0
2017-11-22 09:30:00,71.92,72.06,71.52,71.73,168865.0,64.7209,64.8469,64.3609,64.5499,168865.0
2017-11-22 10:00:00,71.73,71.88,71.64,71.8,161326.0,64.5499,64.6849,64.4689,64.6129,161326.0
2017-11-22 10:30:00,71.8,72.06,71.79,71.79,227587.0,64.6129,64.8469,64.6039,64.6039,227587.0
2017-11-22 11:00:00,71.81,71.83,71.53,71.59,138835.0,64.6219,64.6399,64.3699,64.4239,138835.0
2017-11-22 11:30:00,71.59,71.67,71.48,71.65,126790.0,64.4239,64.4959,64.3249,64.4779,126790.0
2017-11-22 12:00:00,71.66,71.82,71.65,71.82,58879.0,64.4869,64.6309,64.4779,64.6309,58879.0
2017-11-22 12:30:00,71.8,71.87,71.73,71.83,51746.0,64.6129,64.6759,64.5499,64.6399,51746.0
2017-11-22 13:00:00,71.84,71.94,71.82,71.82,50143.0,64.6489,64.7389,64.6309,64.6309,50143.0
2017-11-22 13:30:00,71.84,71.88,71.74,71.85,62778.0,64.6489,64.6849,64.5589,64.6579,62778.0
2017-11-22 14:00:00,71.84,71.91,71.79,71.79,89161.0,64.6489,64.7119,64.6039,64.6039,89161.0
2017-11-22 14:30:00,71.79,71.94,71.78,71.9,92752.0,64.6039,64.7389,64.5949,64.7029,92752.0
2017-11-22 15:00:00,71.91,71.96,71.84,71.91,135575.0,64.7119,64.7569,64.6489,64.7119,135575.0
2017-11-22 15:30:00,71.92,71.92,71.65,71.69,443916.0,64.7209,64.7209,64.4779,64.5139,443916.0
2017-11-24 09:30:00,71.93,72.08,71.65,71.68,358424.0,64.7299,64.8649,64.4779,64.5049,358424.0
2017-11-24 10:00:00,71.66,71.73,71.53,71.59,309487.0,64.4869,64.5499,64.3699,64.4239,309487.0
2017-11-24 10:30:00,71.59,71.8,71.59,71.73,145918.0,64.4239,64.6129,64.4239,64.5499,145918.0
2017-11-24 11:00:00,71.75,71.88,71.71,71.81,144762.0,64.5679,64.6849,64.5319,64.6219,144762.0
2017-11-24 11:30:00,71.82,72.01,71.82,71.95,123250.0,64.6309,64.8019,64.6309,64.7479,123250.0
2017-11-24 12:00:00,71.95,72.22,71.92,72.16,101839.0,64.7479,64.9908,64.7209,64.9368,101839.0
2017-11-24 12:30:00,72.16,72.37,72.16,72.26,248711.0,64.9368,65.1258,64.9368,65.0268,248711.0
2017-11-27 09:30:00,72.23,72.43,72.01,72.16,119235.0,64.9998,65.1798,64.8019,64.9368,119235.0
2017-11-27 10:00:00,72.16,72.22,72.05,72.08,84358.0,64.9368,64.9908,64.8379,64.8649,84358.0
2017-11-27 10:30:00,72.08,72.31,72.08,72.26,143699.0,64.8649,65.0718,64.8649,65.0268,143699.0
2017-11-27 11:00:00,72.27,72.34,72.23,72.26,128087.0,65.0358,65.0988,64.9998,65.0268,128087.0
2017-11-27 11:30:00,72.25,72.39,72.25,72.35,93678.0,65.0178,65.1438,65.0178,65.1078,93678.0
2017-11-27 12:00:00,72.36,72.49,72.3,72.47,156907.0,65.1168,65.2338,65.0628,65.2158,156907.0
2017-11-27 12:30:00,72.47,72.61,72.46,72.48,90389.0,65.2158,65.3418,65.2068,65.2248,90389.0
2017-11-27 13:00:00,72.47,72.55,72.47,72.53,75321.0,65.2158,65.2878,65.2158,65.2698,75321.0
2017-11-27 13:30:00,72.52,72.54,72.48,72.5,86607.0,65.2608,65.2788,65.2248,65.2428,86607.0
2017-11-27 14:00:00,72.5,72.5,72.25,72.35,88953.0,65.2428,65.2428,65.0178,65.1078,88953.0
2017-11-27 14:30:00,72.34,72.5,72.34,72.45,106920.0,65.0988,65.2428,65.0988,65.1978,106920.0
2017-11-27 15:00:00,72.45,72.51,72.4,72.44,153602.0,65.1978,65.2518,65.1528,65.1888,153602.0
2017-11-27 15:30:00,72.44,72.52,72.39,72.4,340955.0,65.1888,65.2608,65.1438,65.1528,340955.0
2017-11-28 09:30:00,72.53,72.7,72.38,72.48,308791.0,65.2698,65.4228,65.1348,65.2248,308791.0
2017-11-28 10:00:00,72.48,72.77,72.48,72.75,242708.0,65.2248,65.4858,65.2248,65.4678,242708.0
2017-11-28 10:30:00,72.76,72.91,72.68,72.79,167277.0,65.4768,65.6118,65.4048,65.5038,167277.0
2017-11-28 11:00:00,72.8,72.98,72.76,72.9,183464.0,65.5128,65.6748,65.4768,65.6028,183464.0
2017-11-28 11:30:00,72.87,72.91,72.79,72.91,157628.0,65.5758,65.6118,65.5038,65.6118,157628.0
2017-11-28 12:00:00,72.93,73.23,72.92,73.17,109061.0,65.6298,65.8997,65.6208,65.8457,109061.0
2017-11-28 12:30:00,73.18,73.23,73.0,73.02,79381.0,65.8547,65.8997,65.6928,65.7108,79381.0
2017-11-28 13:00:00,73.02,73.08,72.85,72.89,97331.0,65.7108,65.7648,65.5578,65.5938,97331.0
2017-11-28 13:30:00,72.9,73.01,72.78,72.78,101930.0,65.6028,65.7018,65.4948,65.4948,101930.0
2017-11-28 14:00:00,72.79,72.93,72.78,72.84,129518.0,65.5038,65.6298,65.4948,65.5488,129518.0
2017-11-28 14:30:00,72.85,72.97,72.78,72.91,182946.0,65.5578,65.6658,65.4948,65.6118,182946.0
2017-11-28 15:00:00,72.91,73.03,72.86,72.9,154399.0,65.6118,65.7198,65.5668,65.6028,154399.0
2017-11-28 15:30:00,72.91,72.94,72.79,72.87,346045.0,65.6118,65.6388,65.5038,65.5758,346045.0
2017-11-29 09:30:00,72.99,72.99,72.29,72.51,228388.0,65.6838,65.6838,65.0538,65.2518,228388.0
2017-11-29 10:00:00,72.52,72.53,72.03,72.04,415966.0,65.2608,65.2698,64.8199,64.8289,415966.0
2017-11-29 10:30:00,72.07,72.3,71.96,72.04,257998.0,64.8559,65.0628,64.7569,64.8289,257998.0
2017-11-29 11:00:00,72.05,72.25,71.98,72.23,209897.0,64.8379,65.0178,64.7749,64.9998,209897.0
2017-11-29 11:30:00,72.24,72.28,72.05,72.13,145454.0,65.0088,65.0448,64.8379,64.9099,145454.0
2017-11-29 12:00:00,72.12,72.24,72.03,72.2,219926.0,64.9009,65.0088,64.8199,64.9728,219926.0
2017-11-29 12:30:00,72.21,72.35,72.13,72.3,145816.0,64.9818,65.1078,64.9099,65.0628,145816.0
2017-11-29 13:00:00,72.32,72.5,72.18,72.48,113578.0,65.0808,65.2428,64.9548,65.2248,113578.0
2017-11-29 13:30:00,72.47,72.52,72.33,72.36,50658.0,65.2158,65.2608,65.0898,65.1168,50658.0
2017-11-29 14:00:00,72.38,72.46,72.29,72.36,94923.0,65.1348,65.2068,65.0538,65.1168,94923.0
2017-11-29 14:30:00,72.36,72.44,72.19,72.21,72345.0,65.1168,65.1888,64.9638,64.9818,72345.0
2017-11-29 15:00:00,72.2,72.35,72.19,72.35,102426.0,64.9728,65.1078,64.9638,65.1078,102426.0
2017-11-29 15:30:00,72.35,72.4,72.06,72.11,414492.0,65.1078,65.1528,64.8469,64.8919,414492.0
2017-11-30 09:30:00,71.45,72.78,71.45,72.61,181087.0,64.2979,65.4948,64.2979,65.3418,181087.0
2017-11-30 10:00:00,72.67,72.72,72.36,72.4,105475.0,65.3958,65.4408,65.1168,65.1528,105475.0
2017-11-30 10:30:00,72.42,72.59,72.39,72.48,121899.0,65.1708,65.3238,65.1438,65.2248,121899.0
2017-11-30 11:00:00,72.48,72.64,72.3,72.35,107299.0,65.2248,65.3688,65.0628,65.1078,107299.0
2017-11-30 11:30:00,72.34,72.52,72.28,72.45,65417.0,65.0988,65.2608,65.0448,65.1978,65417.0
2017-11-30 12:00:00,72.45,72.72,72.45,72.63,76374.0,65.1978,65.4408,65.1978,65.3598,76374.0
2017-11-30 12:30:00,72.62,72.68,72.24,72.28,141326.0,65.3508,65.4048,65.0088,65.0448,141326.0
2017-11-30 13:00:00,72.28,72.59,72.27,72.48,70114.0,65.0448,65.3238,65.0358,65.2248,70114.0
2017-11-30 13:30:00,72.48,72.49,72.36,72.47,61217.0,65.2248,65.2338,65.1168,65.2158,61217.0
2017-11-30 14:00:00,72.48,72.49,72.34,72.41,51489.0,65.2248,65.2338,65.0988,65.1618,51489.0
2017-11-30 14:30:00,72.43,72.43,72.26,72.36,81417.0,65.1798,65.1798,65.0268,65.1168,81417.0
2017-11-30 15:00:00,72.37,72.37,72.11,72.25,250594.0,65.1258,65.1258,64.8919,65.0178,250594.0
2017-11-30 15:30:00,72.26,72.41,72.2,72.24,531426.0,65.0268,65.1618,64.9728,65.0088,531426.0
2017-12-01 09:30:00,71.91,72.25,71.91,72.22,245822.0,64.7119,65.0178,64.7119,64.9908,245822.0
2017-12-01 10:00:00,72.21,72.41,71.99,72.19,774898.0,64.9818,65.1618,64.7839,64.9638,774898.0
2017-12-01 10:30:00,72.2,72.33,72.07,72.16,186623.0,64.9728,65.0898,64.8559,64.9368,186623.0
2017-12-01 11:00:00,72.16,72.16,70.85,71.05,379062.0,64.9368,64.9368,63.758,63.938,379062.0
2017-12-01 11:30:00,71.11,71.54,70.76,71.33,203798.0,63.992,64.3789,63.677,64.1899,203798.0
2017-12-01 12:00:00,71.33,71.57,71.1,71.44,108927.0,64.1899,64.4059,63.983,64.2889,108927.0
2017-12-01 12:30:00,71.44,71.92,71.28,71.91,70527.0,64.2889,64.7209,64.1449,64.7119,70527.0
2017-12-01 13:00:00,71.88,71.9,71.6,71.67,97549.0,64.6849,64.7029,64.4329,64.4959,97549.0
2017-12-01 13:30:00,71.68,71.72,71.54,71.59,135796.0,64.5049,64.5409,64.3789,64.4239,135796.0
2017-12-01 14:00:00,71.62,71.65,71.45,71.64,219514.0,64.4509,64.4779,64.2979,64.4689,219514.0
2017-12-01 14:30:00,71.64,71.65,71.41,71.5,243418.0,64.4689,64.4779,64.2619,64.3429,243418.0
2017-12-01 15:00:00,71.49,71.55,71.35,71.43,337909.0,64.3339,64.3879,64.2079,64.2799,337909.0
2017-12-01 15:30:00,71.44,71.51,71.31,71.31,929927.0,64.2889,64.3519,64.1719,64.1719,929927.0
2017-12-04 09:30:00,71.65,71.71,71.24,71.67,260722.0,64.4779,64.5319,64.1089,64.4959,260722.0
2017-12-04 10:00:00,71.65,71.86,71.43,71.56,250114.0,64.4779,64.6669,64.2799,64.3969,250114.0
2017-12-04 10:30:00,71.57,71.83,71.25,71.34,147061.0,64.4059,64.6399,64.1179,64.1989,147061.0
2017-12-04 11:00:00,71.36,71.41,71.17,71.3,256551.0,64.2169,64.2619,64.0459,64.1629,256551.0
2017-12-04 11:30:00,71.31,71.31,70.86,70.99,157764.0,64.1719,64.1719,63.767,63.884,157764.0
2017-12-04 12:00:00,70.99,71.12,70.92,70.97,242531.0,63.884,64.001,63.821,63.866,242531.0
2017-12-04 12:30:00,70.96,71.08,70.78,70.96,318727.0,63.857,63.965,63.695,63.857,318727.0
2017-12-04 13:00:00,70.97,71.06,70.94,70.98,166207.0,63.866,63.947,63.839,63.875,166207.0
2017-12-04 13:30:00,70.98,71.22,70.96,71.16,149351.0,63.875,64.0909,63.857,64.0369,149351.0
2017-12-04 14:00:00,71.17,71.17,70.98,71.06,207878.0,64.0459,64.0459,63.875,63.947,207878.0
2017-12-04 14:30:00,71.05,71.09,70.91,71.03,220181.0,63.938,63.974,63.812,63.92,220181.0
2017-12-04 15:00:00,71.04,71.04,70.83,71.0,275844.0,63.929,63.929,63.74,63.893,275844.0
2017-12-04 15:30:00,70.98,71.01,70.32,70.33,987698.0,63.875,63.902,63.281,63.29,987698.0
2017-12-05 09:30:00,70.08,70.89,69.69,70.66,490700.0,63.0651,63.794,62.7141,63.587,490700.0
2017-12-05 10:00:00,70.64,70.77,70.36,70.63,184590.0,63.569,63.686,63.317,63.56,184590.0
2017-12-05 10:30:00,70.61,70.96,70.55,70.89,173726.0,63.542,63.857,63.488,63.794,173726.0
2017-12-05 11:00:00,70.91,71.22,70.78,71.21,187359.0,63.812,64.0909,63.695,64.0819,187359.0
2017-12-05 11:30:00,71.2,71.31,70.9,70.96,145884.0,64.0729,64.1719,63.803,63.857,145884.0
2017-12-05 12:00:00,70.94,71.01,70.78,70.81,124365.0,63.839,63.902,63.695,63.722,124365.0
2017-12-05 12:30:00,70.8,70.99,70.72,70.72,98360.0,63.713,63.884,63.641,63.641,98360.0
2017-12-05 13:00:00,70.75,70.89,70.72,70.8,95647.0,63.668,63.794,63.641,63.713,95647.0
2017-12-05 13:30:00,70.81,70.88,70.72,70.82,102351.0,63.722,63.785,63.641,63.731,102351.0
2017-12-05 14:00:00,70.81,70.81,70.46,70.47,158180.0,63.722,63.722,63.407,63.416,158180.0
2017-12-05 14:30:00,70.47,70.5,70.2,70.29,188638.0,63.416,63.443,63.173,63.254,188638.0
2017-12-05 15:00:00,70.29,70.51,70.24,70.41,185995.0,63.254,63.452,63.209,63.362,185995.0
2017-12-05 15:30:00,70.41,70.48,70.3,70.43,512138.0,63.362,63.425,63.263,63.38,512138.0
2017-12-06 09:30:00,70.16,70.9,69.94,70.82,250167.0,63.137,63.803,62.9391,63.731,250167.0
2017-12-06 10:00:00,70.84,70.96,70.53,70.6,190173.0,63.749,63.857,63.47,63.533,190173.0
2017-12-06 10:30:00,70.61,70.64,70.35,70.53,213249.0,63.542,63.569,63.308,63.47,213249.0
2017-12-06 11:00:00,70.55,70.83,70.51,70.66,181231.0,63.488,63.74,63.452,63.587,181231.0
2017-12-06 11:30:00,70.67,70.67,70.47,70.61,152960.0,63.596,63.596,63.416,63.542,152960.0
2017-12-06 12:00:00,70.6,70.64,70.36,70.37,118352.0,63.533,63.569,63.317,63.326,118352.0
2017-12-06 12:30:00,70.37,70.57,70.36,70.54,118399.0,63.326,63.506,63.317,63.479,118399.0
2017-12-06 13:00:00,70.53,70.54,70.37,70.46,157721.0,63.47,63.479,63.326,63.407,157721.0
2017-12-06 13:30:00,70.45,70.81,70.45,70.77,206378.0,63.398,63.722,63.398,63.686,206378.0
2017-12-06 14:00:00,70.78,70.94,70.78,70.81,161527.0,63.695,63.839,63.695,63.722,161527.0
2017-12-06 14:30:00,70.81,70.93,70.8,70.89,153998.0,63.722,63.83,63.713,63.794,153998.0
2017-12-06 15:00:00,70.89,71.07,70.88,71.04,507756.0,63.794,63.956,63.785,63.929,507756.0
2017-12-06 15:30:00,71.03,71.62,71.01,71.5,1600491.0,63.92,64.4509,63.902,64.3429,1600491.0
2017-12-07 09:30:00,71.36,71.79,70.01,71.51,1177609.0,64.2169,64.6039,63.0021,64.3519,1177609.0
2017-12-07 10:00:00,71.5,71.63,71.41,71.53,151010.0,64.3429,64.4599,64.2619,64.3699,151010.0
2017-12-07 10:30:00,71.53,71.75,71.42,71.48,219357.0,64.3699,64.5679,64.2709,64.3249,219357.0
2017-12-07 11:00:00,71.48,71.48,71.08,71.19,465847.0,64.3249,64.3249,63.965,64.0639,465847.0
2017-12-07 11:30:00,71.19,71.46,71.19,71.34,165931.0,64.0639,64.3069,64.0639,64.1989,165931.0
2017-12-07 12:00:00,71.33,71.47,71.29,71.43,144727.0,64.1899,64.3159,64.1539,64.2799,144727.0
2017-12-07 12:30:00,71.44,71.59,71.4,71.47,74557.0,64.2889,64.4239,64.2529,64.3159,74557.0
2017-12-07 13:00:00,71.47,71.51,71.38,71.45,98991.0,64.3159,64.3519,64.2349,64.2979,98991.0
2017-12-07 13:30:00,71.45,71.51,71.25,71.37,121410.0,64.2979,64.3519,64.1179,64.2259,121410.0
2017-12-07 14:00:00,71.37,71.42,71.3,71.32,208298.0,64.2259,64.2709,64.1629,64.1809,208298.0
2017-12-07 14:30:00,71.32,71.38,71.19,71.37,163955.0,64.1809,64.2349,64.0639,64.2259,163955.0
2017-12-07 15:00:00,71.38,71.47,71.34,71.47,215706.0,64.2349,64.3159,64.1989,64.3159,215706.0
2017-12-07 15:30:00,71.47,71.75,71.47,71.62,657435.0,64.3159,64.5679,64.3159,64.4509,657435.0
2017-12-08 09:30:00,72.29,72.83,71.7,71.98,128782.0,65.0538,65.5398,64.5229,64.7749,128782.0
2017-12-08 10:00:00,72.02,72.06,71.58,71.83,96492.0,64.8109,64.8469,64.4149,64.6399,96492.0
2017-12-08 10:30:00,71.85,71.86,71.57,71.79,124134.0,64.6579,64.6669,64.4059,64.6039,124134.0
2017-12-08 11:00:00,71.8,72.06,71.79,71.89,235755.0,64.6129,64.8469,64.6039,64.6939,235755.0
2017-12-08 11:30:00,71.87,72.13,71.85,72.02,91233.0,64.6759,64.9099,64.6579,64.8109,91233.0
2017-12-08 12:00:00,72.0,72.15,71.94,72.0,165947.0,64.7929,64.9279,64.7389,64.7929,165947.0
2017-12-08 12:30:00,71.97,71.98,71.84,71.86,58357.0,64.7659,64.7749,64.6489,64.6669,58357.0
2017-12-08 13:00:00,71.87,71.92,71.83,71.86,49272.0,64.6759,64.7209,64.6399,64.6669,49272.0
2017-12-08 13:30:00,71.86,71.94,71.8,71.83,77539.0,64.6669,64.7389,64.6129,64.6399,77539.0
2017-12-08 14:00:00,71.82,71.85,71.49,71.51,124182.0,64.6309,64.6579,64.3339,64.3519,124182.0
2017-12-08 14:30:00,71.51,71.86,71.51,71.78,129448.0,64.3519,64.6669,64.3519,64.5949,129448.0
2017-12-08 15:00:00,71.78,71.93,71.72,71.85,126468.0,64.5949,64.7299,64.5409,64.6579,126468.0
2017-12-08 15:30:00,71.86,71.86,71.67,71.83,293825.0,64.6669,64.6669,64.4959,64.6399,293825.0
2017-12-11 09:30:00,71.65,72.04,71.46,71.58,164836.0,64.4779,64.8289,64.3069,64.4149,164836.0
2017-12-11 10:00:00,71.61,71.79,71.51,71.75,131767.0,64.4419,64.6039,64.3519,64.5679,131767.0
2017-12-11 10:30:00,71.75,71.86,71.61,71.7,127165.0,64.5679,64.6669,64.4419,64.5229,127165.0
2017-12-11 11:00:00,71.71,71.75,71.55,71.67,150738.0,64.5319,64.5679,64.3879,64.4959,150738.0
2017-12-11 11:30:00,71.68,71.73,71.61,71.67,67544.0,64.5049,64.5499,64.4419,64.4959,67544.0
2017-12-11 12:00:00,71.67,71.79,71.66,71.77,39904.0,64.4959,64.6039,64.4869,64.5859,39904.0
2017-12-11 12:30:00,71.77,71.78,71.53,71.58,69927.0,64.5859,64.5949,64.3699,64.4149,69927.0
2017-12-11 13:00:00,71.58,71.59,71.33,71.38,140981.0,64.4149,64.4239,64.1899,64.2349,140981.0
2017-12-11 13:30:00,71.38,71.41,71.25,71.3,108850.0,64.2349,64.2619,64.1179,64.1629,108850.0
2017-12-11 14:00:00,71.31,71.41,71.3,71.33,99255.0,64.1719,64.2619,64.1629,64.1899,99255.0
2017-12-11 14:30:00,71.33,71.37,71.29,71.35,105112.0,64.1899,64.2259,64.1539,64.2079,105112.0
2017-12-11 15:00:00,71.36,71.52,71.34,71.45,115626.0,64.2169,64.3609,64.1989,64.2979,115626.0
2017-12-11 15:30:00,71.45,71.6,71.37,71.56,364079.0,64.2979,64.4329,64.2259,64.3969,364079.0
2017-12-12 09:30:00,71.49,72.0,70.94,71.28,243986.0,64.3339,64.7929,63.839,64.1449,243986.0
2017-12-12 10:00:00,71.3,71.54,71.26,71.54,154950.0,64.1629,64.3789,64.1269,64.3789,154950.0
2017-12-12 10:30:00,71.52,71.82,71.36,71.74,148307.0,64.3609,64.6309,64.2169,64.5589,148307.0
2017-12-12 11:00:00,71.77,71.92,71.7,71.91,91144.0,64.5859,64.7209,64.5229,64.7119,91144.0
2017-12-12 11:30:00,71.91,72.03,71.88,71.98,111379.0,64.7119,64.8199,64.6849,64.7749,111379.0
2017-12-12 12:00:00,71.99,72.01,71.94,71.95,143908.0,64.7839,64.8019,64.7389,64.7479,143908.0
2017-12-12 12:30:00,71.92,72.01,71.89,71.97,77823.0,64.7209,64.8019,64.6939,64.7659,77823.0
2017-12-12 13:00:00,71.95,72.0,71.91,71.97,69708.0,64.7479,64.7929,64.7119,64.7659,69708.0
2017-12-12 13:30:00,71.95,71.98,71.7,71.73,146573.0,64.7479,64.7749,64.5229,64.5499,146573.0
2017-12-12 14:00:00,71.72,71.85,71.65,71.81,132478.0,64.5409,64.6579,64.4779,64.6219,132478.0
2017-12-12 14:30:00,71.79,71.79,71.59,71.72,106816.0,64.6039,64.6039,64.4239,64.5409,106816.0
2017-12-12 15:00:00,71.72,71.76,71.56,71.58,111554.0,64.5409,64.5769,64.3969,64.4149,111554.0
2017-12-12 15:30:00,71.58,71.63,71.42,71.46,443568.0,64.4149,64.4599,64.2709,64.3069,443568.0
2017-12-13 09:30:00,71.8,72.12,71.59,71.59,140001.0,64.6129,64.9009,64.4239,64.4239,140001.0
2017-12-13 10:00:00,71.62,71.74,71.6,71.7,100961.0,64.4509,64.5589,64.4329,64.5229,100961.0
2017-12-13 10:30:00,71.69,71.87,71.67,71.77,104807.0,64.5139,64.6759,64.4959,64.5859,104807.0
2017-12-13 11:00:00,71.76,71.79,71.63,71.65,79125.0,64.5769,64.6039,64.4599,64.4779,79125.0
2017-12-13 11:30:00,71.66,71.66,71.44,71.46,103280.0,64.4869,64.4869,64.2889,64.3069,103280.0
2017-12-13 12:00:00,71.47,71.51,71.38,71.4,97821.0,64.3159,64.3519,64.2349,64.2529,97821.0
2017-12-13 12:30:00,71.39,71.45,71.25,71.3,98407.0,64.2439,64.2979,64.1179,64.1629,98407.0
2017-12-13 13:00:00,71.3,71.34,71.15,71.22,270823.0,64.1629,64.1989,64.0279,64.0909,270823.0
2017-12-13 13:30:00,71.21,71.3,71.06,71.29,110995.0,64.0819,64.1629,63.947,64.1539,110995.0
2017-12-13 14:00:00,71.3,71.46,71.1,71.13,149570.0,64.1629,64.3069,63.983,64.01,149570.0
2017-12-13 14:30:00,71.13,71.25,71.1,71.2,139210.0,64.01,64.1179,63.983,64.0729,139210.0
2017-12-13 15:00:00,71.19,71.37,71.07,71.33,267802.0,64.0639,64.2259,63.956,64.1899,267802.0
2017-12-13 15:30:00,71.32,71.41,71.18,71.19,353606.0,64.1809,64.2619,64.0549,64.0639,353606.0
2017-12-14 09:30:00,71.65,72.79,71.65,72.09,534367.0,64.4779,65.5038,64.4779,64.8739,534367.0
2017-12-14 10:00:00,72.09,72.22,71.96,72.04,328072.0,64.8739,64.9908,64.7569,64.8289,328072.0
2017-12-14 10:30:00,72.06,72.09,71.82,71.82,219474.0,64.8469,64.8739,64.6309,64.6309,219474.0
2017-12-14 11:00:00,71.82,71.93,71.7,71.92,162390.0,64.6309,64.7299,64.5229,64.7209,162390.0
2017-12-14 11:30:00,71.92,71.93,71.75,71.93,117359.0,64.7209,64.7299,64.5679,64.7299,117359.0
2017-12-14 12:00:00,71.92,71.96,71.85,71.94,176173.0,64.7209,64.7569,64.6579,64.7389,176173.0
2017-12-14 12:30:00,71.94,72.0,71.85,71.95,310999.0,64.7389,64.7929,64.6579,64.7479,310999.0
2017-12-14 13:00:00,71.95,72.0,71.68,71.98,206175.0,64.7479,64.7929,64.5049,64.7749,206175.0
2017-12-14 13:30:00,72.0,72.02,71.85,72.0,258293.0,64.7929,64.8109,64.6579,64.7929,258293.0
2017-12-14 14:00:00,72.0,72.05,71.83,71.83,200934.0,64.7929,64.8379,64.6399,64.6399,200934.0
2017-12-14 14:30:00,71.84,71.95,71.83,71.9,289434.0,64.6489,64.7479,64.6399,64.7029,289434.0
2017-12-14 15:00:00,71.9,71.9,71.7,71.77,257274.0,64.7029,64.7029,64.5229,64.5859,257274.0
2017-12-14 15:30:00,71.78,71.95,71.73,71.8,585014.0,64.5949,64.7479,64.5499,64.6129,585014.0
2017-12-15 09:30:00,71.93,72.05,71.07,71.64,1140580.0,64.7299,64.8379,63.956,64.4689,1140580.0
2017-12-15 10:00:00,71.65,72.02,71.61,71.94,188204.0,64.4779,64.8109,64.4419,64.7389,188204.0
2017-12-15 10:30:00,71.94,72.03,71.79,72.02,277453.0,64.7389,64.8199,64.6039,64.8109,277453.0
2017-12-15 11:00:00,72.03,72.08,71.75,71.93,374144.0,64.8199,64.8649,64.5679,64.7299,374144.0
2017-12-15 11:30:00,71.92,72.01,71.89,71.91,208668.0,64.7209,64.8019,64.6939,64.7119,208668.0
2017-12-15 12:00:00,71.91,71.94,71.79,71.86,248578.0,64.7119,64.7389,64.6039,64.6669,248578.0
2017-12-15 12:30:00,71.85,72.04,71.83,72.02,187592.0,64.6579,64.8289,64.6399,64.8109,187592.0
2017-12-15 13:00:00,72.01,72.03,71.96,71.97,267494.0,64.8019,64.8199,64.7569,64.7659,267494.0
2017-12-15 13:30:00,71.97,72.08,71.96,72.03,155176.0,64.7659,64.8649,64.7569,64.8199,155176.0
2017-12-15 14:00:00,72.03,72.15,71.97,72.11,325030.0,64.8199,64.9279,64.7659,64.8919,325030.0
2017-12-15 14:30:00,72.11,72.26,72.1,72.16,162343.0,64.8919,65.0268,64.8829,64.9368,162343.0
2017-12-15 15:00:00,72.16,72.3,72.12,72.26,198309.0,64.9368,65.0628,64.9009,65.0268,198309.0
2017-12-15 15:30:00,72.25,72.26,71.83,72.0,862285.0,65.0178,65.0268,64.6399,64.7929,862285.0
2017-12-18 09:30:00,72.37,72.47,71.81,72.09,275919.0,65.1258,65.2158,64.6219,64.8739,275919.0
2017-12-18 10:00:00,72.08,72.2,71.72,71.8,145314.0,64.8649,64.9728,64.5409,64.6129,145314.0
2017-12-18 10:30:00,71.79,72.02,71.77,71.98,107091.0,64.6039,64.8109,64.5859,64.7749,107091.0
2017-12-18 11:00:00,71.98,72.04,71.88,71.93,113185.0,64.7749,64.8289,64.6849,64.7299,113185.0
2017-12-18 11:30:00,71.93,72.13,71.84,72.05,158682.0,64.7299,64.9099,64.6489,64.8379,158682.0
2017-12-18 12:00:00,72.05,72.09,71.97,72.07,196465.0,64.8379,64.8739,64.7659,64.8559,196465.0
2017-12-18 12:30:00,72.06,72.07,71.94,71.98,97567.0,64.8469,64.8559,64.7389,64.7749,97567.0
2017-12-18 13:00:00,72.0,72.02,71.76,71.87,103253.0,64.7929,64.8109,64.5769,64.6759,103253.0
2017-12-18 13:30:00,71.89,72.0,71.88,71.98,94537.0,64.6939,64.7929,64.6849,64.7749,94537.0
2017-12-18 14:00:00,71.98,72.0,71.9,71.93,87879.0,64.7749,64.7929,64.7029,64.7299,87879.0
2017-12-18 14:30:00,71.93,72.04,71.9,72.02,112102.0,64.7299,64.8289,64.7029,64.8109,112102.0
2017-12-18 15:00:00,72.02,72.03,71.77,71.79,133842.0,64.8109,64.8199,64.5859,64.6039,133842.0
2017-12-18 15:30:00,71.78,71.89,71.76,71.88,308656.0,64.5949,64.6939,64.5769,64.6849,308656.0
2017-12-19 09:30:00,71.8,71.87,71.37,71.71,239130.0,64.6129,64.6759,64.2259,64.5319,239130.0
2017-12-19 10:00:00,71.71,71.87,71.61,71.7,144091.0,64.5319,64.6759,64.4419,64.5229,144091.0
2017-12-19 10:30:00,71.69,71.77,71.54,71.55,137039.0,64.5139,64.5859,64.3789,64.3879,137039.0
2017-12-19 11:00:00,71.57,71.69,71.55,71.61,159658.0,64.4059,64.5139,64.3879,64.4419,159658.0
2017-12-19 11:30:00,71.61,71.61,71.45,71.48,76726.0,64.4419,64.4419,64.2979,64.3249,76726.0
2017-12-19 12:00:00,71.52,71.8,71.49,71.76,147248.0,64.3609,64.6129,64.3339,64.5769,147248.0
2017-12-19 12:30:00,71.78,72.01,71.77,72.01,88676.0,64.5949,64.8019,64.5859,64.8019,88676.0
2017-12-19 13:00:00,72.01,72.15,71.98,72.09,98471.0,64.8019,64.9279,64.7749,64.8739,98471.0
2017-12-19 13:30:00,72.08,72.21,72.07,72.17,104571.0,64.8649,64.9818,64.8559,64.9458,104571.0
2017-12-19 14:00:00,72.16,72.44,72.16,72.42,95917.0,64.9368,65.1888,64.9368,65.1708,95917.0
2017-12-19 14:30:00,72.42,72.44,72.07,72.16,215968.0,65.1708,65.1888,64.8559,64.9368,215968.0
2017-12-19 15:00:00,72.16,72.17,72.01,72.02,195401.0,64.9368,64.9458,64.8019,64.8109,195401.0
2017-12-19 15:30:00,72.03,72.09,71.9,71.91,420189.0,64.8199,64.8739,64.7029,64.7119,420189.0
2017-12-20 09:30:00,72.43,72.54,71.95,72.28,238972.0,65.1798,65.2788,64.7479,65.0448,238972.0
2017-12-20 10:00:00,72.26,72.45,72.12,72.35,149690.0,65.0268,65.1978,64.9009,65.1078,149690.0
2017-12-20 10:30:00,72.37,72.48,72.22,72.34,193839.0,65.1258,65.2248,64.9908,65.0988,193839.0
2017-12-20 11:00:00,72.36,72.57,72.3,72.47,126255.0,65.1168,65.3058,65.0628,65.2158,126255.0
2017-12-20 11:30:00,72.46,72.51,72.39,72.5,90231.0,65.2068,65.2518,65.1438,65.2428,90231.0
2017-12-20 12:00:00,72.49,72.54,72.39,72.53,90146.0,65.2338,65.2788,65.1438,65.2698,90146.0
2017-12-20 12:30:00,72.53,72.58,72.33,72.4,101654.0,65.2698,65.3148,65.0898,65.1528,101654.0
2017-12-20 13:00:00,72.41,72.59,72.35,72.59,86347.0,65.1618,65.3238,65.1078,65.3238,86347.0
2017-12-20 13:30:00,72.59,72.6,72.48,72.5,76100.0,65.3238,65.3328,65.2248,65.2428,76100.0
2017-12-20 14:00:00,72.5,72.61,72.47,72.58,149385.0,65.2428,65.3418,65.2158,65.3148,149385.0
2017-12-20 14:30:00,72.58,72.64,72.55,72.61,133778.0,65.3148,65.3688,65.2878,65.3418,133778.0
2017-12-20 15:00:00,72.62,72.69,72.59,72.67,198713.0,65.3508,65.4138,65.3238,65.3958,198713.0
2017-12-20 15:30:00,72.67,72.77,72.62,72.71,612955.0,65.3958,65.4858,65.3508,65.4318,612955.0
2017-12-21 09:30:00,73.44,73.86,73.13,73.13,575111.0,66.0887,66.4667,65.8098,65.8098,575111.0
2017-12-21 10:00:00,73.13,73.35,72.95,73.21,270746.0,65.8098,66.0077,65.6478,65.8817,270746.0
2017-12-21 10:30:00,73.2,73.33,72.88,73.02,240153.0,65.8727,65.9897,65.5848,65.7108,240153.0
2017-12-21 11:00:00,73.0,73.24,72.98,73.19,328346.0,65.6928,65.9087,65.6748,65.8637,328346.0
2017-12-21 11:30:00,73.16,73.32,73.06,73.15,243679.0,65.8368,65.9807,65.7468,65.8278,243679.0
2017-12-21 12:00:00,73.15,73.23,73.02,73.08,206692.0,65.8278,65.8997,65.7108,65.7648,206692.0
2017-12-21 12:30:00,73.09,73.14,73.01,73.11,159960.0,65.7738,65.8188,65.7018,65.7918,159960.0
2017-12-21 13:00:00,73.1,73.23,73.09,73.14,131066.0,65.7828,65.8997,65.7738,65.8188,131066.0
2017-12-21 13:30:00,73.13,73.19,73.08,73.13,115096.0,65.8098,65.8637,65.7648,65.8098,115096.0
2017-12-21 14:00:00,73.14,73.14,72.59,72.68,393667.0,65.8188,65.8188,65.3238,65.4048,393667.0
2017-12-21 14:30:00,72.68,72.69,72.54,72.65,188947.0,65.4048,65.4138,65.2788,65.3778,188947.0
2017-12-21 15:00:00,72.65,72.73,72.53,72.53,234990.0,65.3778,65.4498,65.2698,65.2698,234990.0
2017-12-21 15:30:00,72.54,72.54,72.32,72.43,595208.0,65.2788,65.2788,65.0808,65.1798,595208.0
2017-12-22 09:30:00,72.35,72.44,72.05,72.08,253053.0,65.1078,65.1888,64.8379,64.8649,253053.0
2017-12-22 10:00:00,72.09,72.26,71.99,72.17,185025.0,64.8739,65.0268,64.7839,64.9458,185025.0
2017-12-22 10:30:00,72.16,72.29,72.12,72.21,204407.0,64.9368,65.0538,64.9009,64.9818,204407.0
2017-12-22 11:00:00,72.21,72.21,72.0,72.08,140581.0,64.9818,64.9818,64.7929,64.8649,140581.0
2017-12-22 11:30:00,72.08,72.21,71.99,72.14,108234.0,64.8649,64.9818,64.7839,64.9189,108234.0
2017-12-22 12:00:00,72.13,72.16,72.06,72.13,133031.0,64.9099,64.9368,64.8469,64.9099,133031.0
2017-12-22 12:30:00,72.15,72.2,72.04,72.04,100722.0,64.9279,64.9728,64.8289,64.8289,100722.0
2017-12-22 13:00:00,72.04,72.11,71.98,71.99,107885.0,64.8289,64.8919,64.7749,64.7839,107885.0
2017-12-22 13:30:00,71.99,72.08,71.93,71.98,155292.0,64.7839,64.8649,64.7299,64.7749,155292.0
2017-12-22 14:00:00,71.98,72.0,71.9,71.97,130753.0,64.7749,64.7929,64.7029,64.7659,130753.0
2017-12-22 14:30:00,71.97,72.01,71.84,71.89,223046.0,64.7659,64.8019,64.6489,64.6939,223046.0
2017-12-22 15:00:00,71.89,71.91,71.68,71.71,229570.0,64.6939,64.7119,64.5049,64.5319,229570.0
2017-12-22 15:30:00,71.7,71.76,71.57,71.72,622037.0,64.5229,64.5769,64.4059,64.5409,622037.0
2017-12-26 09:30:00,71.56,71.92,71.51,71.55,154657.0,64.3969,64.7209,64.3519,64.3879,154657.0
2017-12-26 10:00:00,71.54,71.59,71.48,71.52,222904.0,64.3789,64.4239,64.3249,64.3609,222904.0
2017-12-26 10:30:00,71.52,71.53,71.33,71.34,103432.0,64.3609,64.3699,64.1899,64.1989,103432.0
2017-12-26 11:00:00,71.36,71.54,71.32,71.46,67845.0,64.2169,64.3789,64.1809,64.3069,67845.0
2017-12-26 11:30:00,71.46,71.54,71.46,71.49,68372.0,64.3069,64.3789,64.3069,64.3339,68372.0
2017-12-26 12:00:00,71.5,71.54,71.45,71.48,81022.0,64.3429,64.3789,64.2979,64.3249,81022.0
2017-12-26 12:30:00,71.48,71.51,71.45,71.48,57917.0,64.3249,64.3519,64.2979,64.3249,57917.0
2017-12-26 13:00:00,71.48,71.48,71.42,71.45,65235.0,64.3249,64.3249,64.2709,64.2979,65235.0
2017-12-26 13:30:00,71.44,71.45,71.42,71.44,33936.0,64.2889,64.2979,64.2709,64.2889,33936.0
2017-12-26 14:00:00,71.45,71.45,71.43,71.45,40212.0,64.2979,64.2979,64.2799,64.2979,40212.0
2017-12-26 14:30:00,71.45,71.46,71.39,71.39,77124.0,64.2979,64.3069,64.2439,64.2439,77124.0
2017-12-26 15:00:00,71.4,71.4,71.29,71.29,88368.0,64.2529,64.2529,64.1539,64.1539,88368.0
2017-12-26 15:30:00,71.29,71.3,71.12,71.24,498234.0,64.1539,64.1629,64.001,64.1089,498234.0
2017-12-27 09:30:00,71.63,71.63,71.17,71.4,377855.0,64.4599,64.4599,64.0459,64.2529,377855.0
2017-12-27 10:00:00,71.4,71.45,71.14,71.33,175631.0,64.2529,64.2979,64.019,64.1899,175631.0
2017-12-27 10:30:00,71.32,71.39,71.27,71.36,66899.0,64.1809,64.2439,64.1359,64.2169,66899.0
2017-12-27 11:00:00,71.37,71.42,71.32,71.36,115276.0,64.2259,64.2709,64.1809,64.2169,115276.0
2017-12-27 11:30:00,71.37,71.41,71.29,71.29,102110.0,64.2259,64.2619,64.1539,64.1539,102110.0
2017-12-27 12:00:00,71.29,71.35,71.26,71.28,84332.0,64.1539,64.2079,64.1269,64.1449,84332.0
2017-12-27 12:30:00,71.27,71.31,71.25,71.26,44664.0,64.1359,64.1719,64.1179,64.1269,44664.0
2017-12-27 13:00:00,71.26,71.26,71.13,71.2,63092.0,64.1269,64.1269,64.01,64.0729,63092.0
2017-12-27 13:30:00,71.2,71.3,71.18,71.24,76593.0,64.0729,64.1629,64.0549,64.1089,76593.0
2017-12-27 14:00:00,71.24,71.25,71.17,71.19,93178.0,64.1089,64.1179,64.0459,64.0639,93178.0
2017-12-27 14:30:00,71.2,71.22,71.13,71.19,107573.0,64.0729,64.0909,64.01,64.0639,107573.0
2017-12-27 15:00:00,71.19,71.23,71.14,71.17,101419.0,64.0639,64.0999,64.019,64.0459,101419.0
2017-12-27 15:30:00,71.17,71.24,71.08,71.19,415965.0,64.0459,64.1089,63.965,64.0639,415965.0
2017-12-28 09:30:00,71.27,71.53,71.1,71.19,186637.0,64.1359,64.3699,63.983,64.0639,186637.0
2017-12-28 10:00:00,71.19,71.22,71.01,71.02,193621.0,64.0639,64.0909,63.902,63.911,193621.0
2017-12-28 10:30:00,71.03,71.24,70.95,71.16,143471.0,63.92,64.1089,63.848,64.0369,143471.0
2017-12-28 11:00:00,71.16,71.24,71.13,71.23,108639.0,64.0369,64.1089,64.01,64.0999,108639.0
2017-12-28 11:30:00,71.22,71.23,71.14,71.22,68966.0,64.0909,64.0999,64.019,64.0909,68966.0
2017-12-28 12:00:00,71.23,71.23,71.08,71.13,79464.0,64.0999,64.0999,63.965,64.01,79464.0
2017-12-28 12:30:00,71.13,71.16,71.07,71.15,56983.0,64.01,64.0369,63.956,64.0279,56983.0
2017-12-28 13:00:00,71.14,71.18,71.12,71.13,48299.0,64.019,64.0549,64.001,64.01,48299.0
2017-12-28 13:30:00,71.12,71.12,71.07,71.1,45310.0,64.001,64.001,63.956,63.983,45310.0
2017-12-28 14:00:00,71.11,71.16,71.06,71.16,85538.0,63.992,64.0369,63.947,64.0369,85538.0
2017-12-28 14:30:00,71.16,71.23,71.11,71.2,89698.0,64.0369,64.0999,63.992,64.0729,89698.0
2017-12-28 15:00:00,71.19,71.25,71.14,71.24,104347.0,64.0639,64.1179,64.019,64.1089,104347.0
2017-12-28 15:30:00,71.24,71.45,71.22,71.39,306015.0,64.1089,64.2979,64.0909,64.2439,306015.0
2017-12-29 09:30:00,71.38,71.71,71.3,71.37,109944.0,64.2349,64.5319,64.1629,64.2259,109944.0
2017-12-29 10:00:00,71.4,71.4,71.24,71.33,90693.0,64.2529,64.2529,64.1089,64.1899,90693.0
2017-12-29 10:30:00,71.34,71.35,71.09,71.14,163122.0,64.1989,64.2079,63.974,64.019,163122.0
2017-12-29 11:00:00,71.15,71.26,71.08,71.21,88428.0,64.0279,64.1269,63.965,64.0819,88428.0
2017-12-29 11:30:00,71.22,71.23,71.15,71.16,69000.0,64.0909,64.0999,64.0279,64.0369,69000.0
2017-12-29 12:00:00,71.16,71.22,71.11,71.17,71584.0,64.0369,64.0909,63.992,64.0459,71584.0
2017-12-29 12:30:00,71.17,71.31,71.17,71.28,112611.0,64.0459,64.1719,64.0459,64.1449,112611.0
2017-12-29 13:00:00,71.27,71.37,71.25,71.35,59892.0,64.1359,64.2259,64.1179,64.2079,59892.0
2017-12-29 13:30:00,71.35,71.35,71.18,71.23,66802.0,64.2079,64.2079,64.0549,64.0999,66802.0
2017-12-29 14:00:00,71.22,71.27,71.19,71.23,72331.0,64.0909,64.1359,64.0639,64.0999,72331.0
2017-12-29 14:30:00,71.24,71.27,71.23,71.25,73626.0,64.1089,64.1359,64.0999,64.1179,73626.0
2017-12-29 15:00:00,71.25,71.39,71.19,71.38,106720.0,64.1179,64.2439,64.0639,64.2349,106720.0
2017-12-29 15:30:00,71.37,71.37,71.01,71.03,404678.0,64.2259,64.2259,63.902,63.92,404678.0
2018-01-02 09:30:00,71.19,71.33,70.54,71.22,272078.0,64.0639,64.1899,63.479,64.0909,272078.0
2018-01-02 10:00:00,71.22,71.29,71.06,71.18,91111.0,64.0909,64.1539,63.947,64.0549,91111.0
2018-01-02 10:30:00,71.21,71.24,71.06,71.17,76875.0,64.0819,64.1089,63.947,64.0459,76875.0
2018-01-02 11:00:00,71.16,71.2,70.94,70.98,127677.0,64.0369,64.0729,63.839,63.875,127677.0
2018-01-02 11:30:00,70.98,71.0,70.66,70.74,139202.0,63.875,63.893,63.587,63.659,139202.0
2018-01-02 12:00:00,70.76,70.82,70.6,70.81,193612.0,63.677,63.731,63.533,63.722,193612.0
2018-01-02 12:30:00,70.81,70.95,70.8,70.89,106990.0,63.722,63.848,63.713,63.794,106990.0
2018-01-02 13:00:00,70.9,70.96,70.89,70.92,96780.0,63.803,63.857,63.794,63.821,96780.0
2018-01-02 13:30:00,70.92,70.92,70.84,70.88,89555.0,63.821,63.821,63.749,63.785,89555.0
2018-01-02 14:00:00,70.87,71.11,70.87,71.09,173690.0,63.776,63.992,63.776,63.974,173690.0
2018-01-02 14:30:00,71.1,71.11,70.9,70.96,205163.0,63.983,63.992,63.803,63.857,205163.0
2018-01-02 15:00:00,70.94,71.03,70.88,70.94,158450.0,63.839,63.92,63.785,63.839,158450.0
2018-01-02 15:30:00,70.94,70.96,70.85,70.95,584365.0,63.839,63.857,63.758,63.848,584365.0
2018-01-03 09:30:00,71.18,71.58,70.9,71.29,360200.0,64.0549,64.4149,63.803,64.1539,360200.0
2018-01-03 10:00:00,71.28,71.42,71.03,71.34,541896.0,64.1449,64.2709,63.92,64.1989,541896.0
2018-01-03 10:30:00,71.35,71.62,71.22,71.59,207929.0,64.2079,64.4509,64.0909,64.4239,207929.0
2018-01-03 11:00:00,71.59,71.6,71.48,71.55,169619.0,64.4239,64.4329,64.3249,64.3879,169619.0
2018-01-03 11:30:00,71.54,71.54,71.37,71.46,161738.0,64.3789,64.3789,64.2259,64.3069,161738.0
2018-01-03 12:00:00,71.45,71.53,71.43,71.47,109954.0,64.2979,64.3699,64.2799,64.3159,109954.0
2018-01-03 12:30:00,71.47,71.48,71.33,71.34,221957.0,64.3159,64.3249,64.1899,64.1989,221957.0
2018-01-03 13:00:00,71.34,71.48,71.23,71.42,270429.0,64.1989,64.3249,64.0999,64.2709,270429.0
2018-01-03 13:30:00,71.42,71.46,71.3,71.32,133355.0,64.2709,64.3069,64.1629,64.1809,133355.0
2018-01-03 14:00:00,71.33,71.67,71.33,71.64,482001.0,64.1899,64.4959,64.1899,64.4689,482001.0
2018-01-03 14:30:00,71.65,71.77,71.62,71.76,153276.0,64.4779,64.5859,64.4509,64.5769,153276.0
2018-01-03 15:00:00,71.76,71.76,71.62,71.67,169328.0,64.5769,64.5769,64.4509,64.4959,169328.0
2018-01-03 15:30:00,71.67,71.67,71.51,71.53,660277.0,64.4959,64.4959,64.3519,64.3699,660277.0
2018-01-04 09:30:00,71.95,72.79,71.86,72.77,304864.0,64.7479,65.5038,64.6669,65.4858,304864.0
2018-01-04 10:00:00,72.77,72.81,72.51,72.72,273679.0,65.4858,65.5218,65.2518,65.4408,273679.0
2018-01-04 10:30:00,72.73,72.91,72.64,72.67,177052.0,65.4498,65.6118,65.3688,65.3958,177052.0
2018-01-04 11:00:00,72.67,72.82,72.65,72.78,86558.0,65.3958,65.5308,65.3778,65.4948,86558.0
2018-01-04 11:30:00,72.78,72.89,72.71,72.72,113495.0,65.4948,65.5938,65.4318,65.4408,113495.0
2018-01-04 12:00:00,72.72,72.89,72.69,72.73,82444.0,65.4408,65.5938,65.4138,65.4498,82444.0
2018-01-04 12:30:00,72.73,72.82,72.68,72.72,72518.0,65.4498,65.5308,65.4048,65.4408,72518.0
2018-01-04 13:00:00,72.73,72.82,72.68,72.81,67460.0,65.4498,65.5308,65.4048,65.5218,67460.0
2018-01-04 13:30:00,72.8,72.83,72.75,72.82,99562.0,65.5128,65.5398,65.4678,65.5308,99562.0
2018-01-04 14:00:00,72.83,72.97,72.79,72.82,106066.0,65.5398,65.6658,65.5038,65.5308,106066.0
2018-01-04 14:30:00,72.82,72.89,72.71,72.73,97669.0,65.5308,65.5938,65.4318,65.4498,97669.0
2018-01-04 15:00:00,72.73,72.93,72.64,72.92,194466.0,65.4498,65.6298,65.3688,65.6208,194466.0
2018-01-04 15:30:00,72.92,72.92,72.56,72.69,450926.0,65.6208,65.6208,65.2968,65.4138,450926.0
2018-01-05 09:30:00,73.11,73.59,72.76,72.96,256347.0,65.7918,66.2237,65.4768,65.6568,256347.0
2018-01-05 10:00:00,72.96,73.2,72.77,73.16,135201.0,65.6568,65.8727,65.4858,65.8368,135201.0
2018-01-05 10:30:00,73.17,73.3,73.09,73.14,228900.0,65.8457,65.9627,65.7738,65.8188,228900.0
2018-01-05 11:00:00,73.1,73.26,73.1,73.12,182546.0,65.7828,65.9267,65.7828,65.8008,182546.0
2018-01-05 11:30:00,73.12,73.14,73.04,73.1,97332.0,65.8008,65.8188,65.7288,65.7828,97332.0
2018-01-05 12:00:00,73.11,73.14,73.05,73.11,70739.0,65.7918,65.8188,65.7378,65.7918,70739.0
2018-01-05 12:30:00,73.11,73.15,73.1,73.12,39050.0,65.7918,65.8278,65.7828,65.8008,39050.0
2018-01-05 13:00:00,73.11,73.14,73.08,73.1,34735.0,65.7918,65.8188,65.7648,65.7828,34735.0
2018-01-05 13:30:00,73.1,73.16,73.1,73.14,38803.0,65.7828,65.8368,65.7828,65.8188,38803.0
2018-01-05 14:00:00,73.15,73.16,73.01,73.06,76155.0,65.8278,65.8368,65.7018,65.7468,76155.0
2018-01-05 14:30:00,73.06,73.08,73.0,73.03,108212.0,65.7468,65.7648,65.6928,65.7198,108212.0
2018-01-05 15:00:00,73.03,73.16,73.0,73.14,134494.0,65.7198,65.8368,65.6928,65.8188,134494.0
2018-01-05 15:30:00,73.14,73.36,73.12,73.28,435491.0,65.8188,66.0167,65.8008,65.9447,435491.0
2018-01-08 09:30:00,73.15,73.37,73.01,73.23,145001.0,65.8278,66.0257,65.7018,65.8997,145001.0
2018-01-08 10:00:00,73.26,73.5,73.24,73.42,73583.0,65.9267,66.1427,65.9087,66.0707,73583.0
2018-01-08 10:30:00,73.42,73.66,73.33,73.47,227168.0,66.0707,66.2867,65.9897,66.1157,227168.0
2018-01-08 11:00:00,73.47,73.48,73.21,73.28,241143.0,66.1157,66.1247,65.8817,65.9447,241143.0
2018-01-08 11:30:00,73.28,73.41,73.27,73.34,92652.0,65.9447,66.0617,65.9357,65.9987,92652.0
2018-01-08 12:00:00,73.34,73.4,73.32,73.4,43820.0,65.9987,66.0527,65.9807,66.0527,43820.0
2018-01-08 12:30:00,73.39,73.4,73.31,73.38,45946.0,66.0437,66.0527,65.9717,66.0347,45946.0
2018-01-08 13:00:00,73.38,73.4,73.31,73.32,50625.0,66.0347,66.0527,65.9717,65.9807,50625.0
2018-01-08 13:30:00,73.33,73.33,73.28,73.33,58589.0,65.9897,65.9897,65.9447,65.9897,58589.0
2018-01-08 14:00:00,73.32,73.34,73.28,73.31,49396.0,65.9807,65.9987,65.9447,65.9717,49396.0
2018-01-08 14:30:00,73.31,73.39,73.29,73.37,59104.0,65.9717,66.0437,65.9537,66.0257,59104.0
2018-01-08 15:00:00,73.37,73.39,73.32,73.36,55134.0,66.0257,66.0437,65.9807,66.0167,55134.0
2018-01-08 15:30:00,73.36,73.48,73.35,73.36,294166.0,66.0167,66.1247,66.0077,66.0167,294166.0
2018-01-09 09:30:00,73.2,73.63,73.2,73.4,145369.0,65.8727,66.2597,65.8727,66.0527,145369.0
2018-01-09 10:00:00,73.4,73.56,73.32,73.54,128710.0,66.0527,66.1967,65.9807,66.1787,128710.0
2018-01-09 10:30:00,73.54,73.58,73.31,73.37,83944.0,66.1787,66.2147,65.9717,66.0257,83944.0
2018-01-09 11:00:00,73.37,73.61,73.37,73.59,86428.0,66.0257,66.2417,66.0257,66.2237,86428.0
2018-01-09 11:30:00,73.59,73.6,73.43,73.5,70719.0,66.2237,66.2327,66.0797,66.1427,70719.0
2018-01-09 12:00:00,73.5,73.5,73.31,73.34,62676.0,66.1427,66.1427,65.9717,65.9987,62676.0
2018-01-09 12:30:00,73.34,73.38,73.32,73.36,51510.0,65.9987,66.0347,65.9807,66.0167,51510.0
2018-01-09 13:00:00,73.36,73.43,73.33,73.4,119847.0,66.0167,66.0797,65.9897,66.0527,119847.0
2018-01-09 13:30:00,73.4,73.4,73.34,73.36,76319.0,66.0527,66.0527,65.9987,66.0167,76319.0
2018-01-09 14:00:00,73.37,73.38,73.23,73.25,141595.0,66.0257,66.0347,65.8997,65.9177,141595.0
2018-01-09 14:30:00,73.25,73.36,73.23,73.33,132597.0,65.9177,66.0167,65.8997,65.9897,132597.0
2018-01-09 15:00:00,73.33,73.34,73.3,73.31,82240.0,65.9897,65.9987,65.9627,65.9717,82240.0
2018-01-09 15:30:00,73.31,73.48,73.31,73.46,303735.0,65.9717,66.1247,65.9717,66.1067,303735.0
2018-01-10 09:30:00,73.24,73.64,73.2,73.4,157111.0,65.9087,66.2687,65.8727,66.0527,157111.0
2018-01-10 10:00:00,73.42,73.62,73.3,73.41,118962.0,66.0707,66.2507,65.9627,66.0617,118962.0
2018-01-10 10:30:00,73.4,73.47,73.25,73.42,122198.0,66.0527,66.1157,65.9177,66.0707,122198.0
2018-01-10 11:00:00,73.42,73.54,73.41,73.47,109558.0,66.0707,66.1787,66.0617,66.1157,109558.0
2018-01-10 11:30:00,73.47,73.58,73.44,73.49,89142.0,66.1157,66.2147,66.0887,66.1337,89142.0
2018-01-10 12:00:00,73.47,73.61,73.45,73.57,131127.0,66.1157,66.2417,66.0977,66.2057,131127.0
2018-01-10 12:30:00,73.57,73.65,73.53,73.61,82609.0,66.2057,66.2777,66.1697,66.2417,82609.0
2018-01-10 13:00:00,73.59,73.68,73.53,73.56,71774.0,66.2237,66.3047,66.1697,66.1967,71774.0
2018-01-10 13:30:00,73.55,73.74,73.55,73.71,58521.0,66.1877,66.3587,66.1877,66.3317,58521.0
2018-01-10 14:00:00,73.71,73.71,73.51,73.53,130451.0,66.3317,66.3317,66.1517,66.1697,130451.0
2018-01-10 14:30:00,73.53,73.69,73.49,73.61,75122.0,66.1697,66.3137,66.1337,66.2417,75122.0
2018-01-10 15:00:00,73.6,74.0,73.59,73.96,289288.0,66.2327,66.5927,66.2237,66.5567,289288.0
2018-01-10 15:30:00,73.94,74.02,73.87,73.96,678413.0,66.5387,66.6107,66.4757,66.5567,678413.0
2018-01-11 09:30:00,73.99,74.2,73.89,74.1,309324.0,66.5837,66.7726,66.4937,66.6827,309324.0
2018-01-11 10:00:00,74.07,74.08,73.66,73.75,247357.0,66.6557,66.6647,66.2867,66.3677,247357.0
2018-01-11 10:30:00,73.75,73.8,73.62,73.7,193113.0,66.3677,66.4127,66.2507,66.3227,193113.0
2018-01-11 11:00:00,73.71,73.87,73.7,73.83,151287.0,66.3317,66.4757,66.3227,66.4397,151287.0
2018-01-11 11:30:00,73.83,73.87,73.72,73.79,137974.0,66.4397,66.4757,66.3407,66.4037,137974.0
2018-01-11 12:00:00,73.77,73.98,73.68,73.94,133861.0,66.3857,66.5747,66.3047,66.5387,133861.0
2018-01-11 12:30:00,73.96,74.03,73.93,73.97,95815.0,66.5567,66.6197,66.5297,66.5657,95815.0
2018-01-11 13:00:00,73.98,74.04,73.95,73.95,101122.0,66.5747,66.6287,66.5477,66.5477,101122.0
2018-01-11 13:30:00,73.97,74.01,73.89,73.94,101828.0,66.5657,66.6017,66.4937,66.5387,101828.0
2018-01-11 14:00:00,73.94,73.97,73.76,73.78,148869.0,66.5387,66.5657,66.3767,66.3947,148869.0
2018-01-11 14:30:00,73.79,73.79,73.68,73.73,182768.0,66.4037,66.4037,66.3047,66.3497,182768.0
2018-01-11 15:00:00,73.73,73.98,73.72,73.98,224503.0,66.3497,66.5747,66.3407,66.5747,224503.0
2018-01-11 15:30:00,73.98,74.06,73.83,73.99,640527.0,66.5747,66.6467,66.4397,66.5837,640527.0
2018-01-12 09:30:00,74.09,74.25,73.89,74.19,162796.0,66.6737,66.8176,66.4937,66.7636,162796.0
2018-01-12 10:00:00,74.19,74.3,74.0,74.27,137623.0,66.7636,66.8626,66.5927,66.8356,137623.0
2018-01-12 10:30:00,74.27,74.85,74.19,74.68,289488.0,66.8356,67.3576,66.7636,67.2046,289488.0
2018-01-12 11:00:00,74.67,74.68,74.34,74.36,97768.0,67.1956,67.2046,66.8986,66.9166,97768.0
2018-01-12 11:30:00,74.37,74.47,74.35,74.42,66288.0,66.9256,67.0156,66.9076,66.9706,66288.0
2018-01-12 12:00:00,74.44,74.66,74.43,74.65,98274.0,66.9886,67.1866,66.9796,67.1776,98274.0
2018-01-12 12:30:00,74.65,74.79,74.63,74.79,97835.0,67.1776,67.3036,67.1596,67.3036,97835.0
2018-01-12 13:00:00,74.78,74.83,74.57,74.62,110837.0,67.2946,67.3396,67.1056,67.1506,110837.0
2018-01-12 13:30:00,74.62,74.74,74.59,74.66,66941.0,67.1506,67.2586,67.1236,67.1866,66941.0
2018-01-12 14:00:00,74.66,74.66,74.55,74.6,81270.0,67.1866,67.1866,67.0876,67.1326,81270.0
2018-01-12 14:30:00,74.6,74.61,74.39,74.52,163167.0,67.1326,67.1416,66.9436,67.0606,163167.0
2018-01-12 15:00:00,74.52,74.59,74.29,74.36,131918.0,67.0606,67.1236,66.8536,66.9166,131918.0
2018-01-12 15:30:00,74.35,74.66,74.35,74.53,562779.0,66.9076,67.1866,66.9076,67.0696,562779.0
2018-01-16 09:30:00,75.21,75.61,75.09,75.48,464963.0,67.6815,68.0415,67.5736,67.9245,464963.0
2018-01-16 10:00:00,75.46,75.78,75.44,75.48,291193.0,67.9065,68.1945,67.8885,67.9245,291193.0
2018-01-16 10:30:00,75.47,75.48,74.83,74.88,244573.0,67.9155,67.9245,67.3396,67.3846,244573.0
2018-01-16 11:00:00,74.87,74.94,74.58,74.92,164179.0,67.3756,67.4386,67.1146,67.4206,164179.0
2018-01-16 11:30:00,74.91,75.09,74.76,74.82,145107.0,67.4116,67.5736,67.2766,67.3306,145107.0
2018-01-16 12:00:00,74.83,74.96,74.78,74.81,86127.0,67.3396,67.4566,67.2946,67.3216,86127.0
2018-01-16 12:30:00,74.81,74.93,74.8,74.81,134639.0,67.3216,67.4296,67.3126,67.3216,134639.0
2018-01-16 13:00:00,74.82,74.85,74.75,74.81,59596.0,67.3306,67.3576,67.2676,67.3216,59596.0
2018-01-16 13:30:00,74.81,74.83,74.63,74.69,66700.0,67.3216,67.3396,67.1596,67.2136,66700.0
2018-01-16 14:00:00,74.69,74.89,74.66,74.78,107137.0,67.2136,67.3936,67.1866,67.2946,107137.0
2018-01-16 14:30:00,74.78,74.86,74.43,74.59,135923.0,67.2946,67.3666,66.9796,67.1236,135923.0
2018-01-16 15:00:00,74.6,74.88,74.59,74.87,144860.0,67.1326,67.3846,67.1236,67.3756,144860.0
2018-01-16 15:30:00,74.87,74.97,74.67,74.72,458066.0,67.3756,67.4656,67.1956,67.2406,458066.0
2018-01-17 09:30:00,75.15,75.49,75.09,75.36,210293.0,67.6276,67.9335,67.5736,67.8165,210293.0
2018-01-17 10:00:00,75.33,75.51,75.2,75.43,136632.0,67.7895,67.9515,67.6725,67.8795,136632.0
2018-01-17 10:30:00,75.42,75.62,75.38,75.42,134651.0,67.8705,68.0505,67.8345,67.8705,134651.0
2018-01-17 11:00:00,75.43,75.65,75.35,75.61,93367.0,67.8795,68.0775,67.8075,68.0415,93367.0
2018-01-17 11:30:00,75.62,75.76,75.57,75.71,197684.0,68.0505,68.1765,68.0055,68.1315,197684.0
2018-01-17 12:00:00,75.7,75.88,75.7,75.81,196362.0,68.1225,68.2845,68.1225,68.2215,196362.0
2018-01-17 12:30:00,75.8,75.88,75.78,75.85,113203.0,68.2125,68.2845,68.1945,68.2575,113203.0
2018-01-17 13:00:00,75.85,75.88,75.76,75.78,93617.0,68.2575,68.2845,68.1765,68.1945,93617.0
2018-01-17 13:30:00,75.79,75.79,75.67,75.74,92519.0,68.2035,68.2035,68.0955,68.1585,92519.0
2018-01-17 14:00:00,75.75,75.84,75.71,75.75,120229.0,68.1675,68.2485,68.1315,68.1675,120229.0
2018-01-17 14:30:00,75.76,75.88,75.69,75.84,162448.0,68.1765,68.2845,68.1135,68.2485,162448.0
2018-01-17 15:00:00,75.85,76.03,75.82,75.84,255678.0,68.2575,68.4195,68.2305,68.2485,255678.0
2018-01-17 15:30:00,75.85,75.92,75.77,75.84,418385.0,68.2575,68.3205,68.1855,68.2485,418385.0
2018-01-18 09:30:00,76.75,77.14,76.33,76.59,366143.0,69.0674,69.4184,68.6894,68.9234,366143.0
2018-01-18 10:00:00,76.56,76.63,76.17,76.3,207402.0,68.8964,68.9594,68.5455,68.6624,207402.0
2018-01-18 10:30:00,76.32,76.43,76.21,76.32,157442.0,68.6804,68.7794,68.5814,68.6804,157442.0
2018-01-18 11:00:00,76.33,76.36,76.18,76.28,124731.0,68.6894,68.7164,68.5545,68.6444,124731.0
2018-01-18 11:30:00,76.28,76.31,76.13,76.28,82913.0,68.6444,68.6714,68.5095,68.6444,82913.0
2018-01-18 12:00:00,76.29,76.44,76.23,76.37,74643.0,68.6534,68.7884,68.5994,68.7254,74643.0
2018-01-18 12:30:00,76.36,76.45,76.32,76.32,97468.0,68.7164,68.7974,68.6804,68.6804,97468.0
2018-01-18 13:00:00,76.33,76.57,76.28,76.53,307806.0,68.6894,68.9054,68.6444,68.8694,307806.0
2018-01-18 13:30:00,76.53,76.79,76.5,76.77,196863.0,68.8694,69.1034,68.8424,69.0854,196863.0
2018-01-18 14:00:00,76.77,76.82,76.67,76.77,139936.0,69.0854,69.1304,68.9954,69.0854,139936.0
2018-01-18 14:30:00,76.77,76.94,76.74,76.89,122097.0,69.0854,69.2384,69.0584,69.1934,122097.0
2018-01-18 15:00:00,76.89,77.01,76.86,76.87,160759.0,69.1934,69.3014,69.1664,69.1754,160759.0
2018-01-18 15:30:00,76.87,76.89,76.68,76.76,472529.0,69.1754,69.1934,69.0044,69.0764,472529.0
2018-01-19 09:30:00,76.99,77.36,76.86,77.01,454532.0,69.2834,69.6163,69.1664,69.3014,454532.0
2018-01-19 10:00:00,76.99,77.13,76.78,77.06,138571.0,69.2834,69.4094,69.0944,69.3464,138571.0
2018-01-19 10:30:00,77.04,77.29,76.9,76.95,172751.0,69.3284,69.5533,69.2024,69.2474,172751.0
2018-01-19 11:00:00,76.95,77.07,76.87,77.03,127911.0,69.2474,69.3554,69.1754,69.3194,127911.0
2018-01-19 11:30:00,77.05,77.2,77.04,77.18,75149.0,69.3374,69.4724,69.3284,69.4544,75149.0
2018-01-19 12:00:00,77.16,77.17,77.04,77.11,74511.0,69.4364,69.4454,69.3284,69.3914,74511.0
2018-01-19 12:30:00,77.11,77.16,77.07,77.08,66024.0,69.3914,69.4364,69.3554,69.3644,66024.0
2018-01-19 13:00:00,77.07,77.1,76.9,76.98,80657.0,69.3554,69.3824,69.2024,69.2744,80657.0
2018-01-19 13:30:00,76.99,77.0,76.84,76.87,75409.0,69.2834,69.2924,69.1484,69.1754,75409.0
2018-01-19 14:00:00,76.88,77.08,76.86,77.02,122393.0,69.1844,69.3644,69.1664,69.3104,122393.0
2018-01-19 14:30:00,77.03,77.12,77.03,77.12,108760.0,69.3194,69.4004,69.3194,69.4004,108760.0
2018-01-19 15:00:00,77.11,77.23,77.02,77.22,144448.0,69.3914,69.4993,69.3104,69.4903,144448.0
2018-01-19 15:30:00,77.22,77.33,77.21,77.29,629824.0,69.4903,69.5893,69.4813,69.5533,629824.0
2018-01-22 09:30:00,77.39,77.84,77.19,77.5,214270.0,69.6433,70.0483,69.4634,69.7423,214270.0
2018-01-22 10:00:00,77.49,77.94,77.45,77.87,137969.0,69.7333,70.1383,69.6973,70.0753,137969.0
2018-01-22 10:30:00,77.89,78.02,77.8,77.83,248833.0,70.0933,70.2103,70.0123,70.0393,248833.0
2018-01-22 11:00:00,77.82,77.93,77.71,77.85,175636.0,70.0303,70.1293,69.9313,70.0573,175636.0
2018-01-22 11:30:00,77.84,78.13,77.84,78.13,109748.0,70.0483,70.3093,70.0483,70.3093,109748.0
2018-01-22 12:00:00,78.13,78.25,78.08,78.24,120391.0,70.3093,70.4172,70.2643,70.4082,120391.0
2018-01-22 12:30:00,78.24,78.34,78.23,78.28,100427.0,70.4082,70.4982,70.3992,70.4442,100427.0
2018-01-22 13:00:00,78.28,78.29,78.16,78.27,101948.0,70.4442,70.4532,70.3363,70.4352,101948.0
2018-01-22 13:30:00,78.27,78.28,78.04,78.1,118454.0,70.4352,70.4442,70.2283,70.2823,118454.0
2018-01-22 14:00:00,78.1,78.19,78.07,78.1,139425.0,70.2823,70.3633,70.2553,70.2823,139425.0
2018-01-22 14:30:00,78.11,78.12,77.91,77.91,118137.0,70.2913,70.3003,70.1113,70.1113,118137.0
2018-01-22 15:00:00,77.92,78.0,77.83,77.85,147222.0,70.1203,70.1923,70.0393,70.0573,147222.0
2018-01-22 15:30:00,77.84,78.08,77.83,77.96,604406.0,70.0483,70.2643,70.0393,70.1563,604406.0
2018-01-23 09:30:00,77.64,78.12,77.54,77.96,157237.0,69.8683,70.3003,69.7783,70.1563,157237.0
2018-01-23 10:00:00,77.97,78.22,77.95,78.21,219089.0,70.1653,70.3902,70.1473,70.3813,219089.0
2018-01-23 10:30:00,78.21,78.63,78.18,78.57,190814.0,70.3813,70.7592,70.3543,70.7052,190814.0
2018-01-23 11:00:00,78.57,78.78,78.39,78.52,142483.0,70.7052,70.8942,70.5432,70.6602,142483.0
2018-01-23 11:30:00,78.52,78.52,78.21,78.22,72483.0,70.6602,70.6602,70.3813,70.3902,72483.0
2018-01-23 12:00:00,78.21,78.31,78.16,78.26,139593.0,70.3813,70.4712,70.3363,70.4262,139593.0
2018-01-23 12:30:00,78.25,78.29,78.19,78.25,106158.0,70.4172,70.4532,70.3633,70.4172,106158.0
2018-01-23 13:00:00,78.25,78.27,78.17,78.25,80488.0,70.4172,70.4352,70.3453,70.4172,80488.0
2018-01-23 13:30:00,78.26,78.5,78.26,78.44,83317.0,70.4262,70.6422,70.4262,70.5882,83317.0
2018-01-23 14:00:00,78.43,78.46,78.21,78.33,136222.0,70.5792,70.6062,70.3813,70.4892,136222.0
2018-01-23 14:30:00,78.32,78.57,78.31,78.56,125797.0,70.4802,70.7052,70.4712,70.6962,125797.0
2018-01-23 15:00:00,78.57,78.58,78.35,78.43,147555.0,70.7052,70.7142,70.5072,70.5792,147555.0
2018-01-23 15:30:00,78.43,78.44,78.22,78.27,357977.0,70.5792,70.5882,70.3902,70.4352,357977.0
2018-01-24 09:30:00,78.54,78.79,78.38,78.66,92763.0,70.6782,70.9032,70.5342,70.7862,92763.0
2018-01-24 10:00:00,78.69,78.95,78.54,78.62,137277.0,70.8132,71.0472,70.6782,70.7502,137277.0
2018-01-24 10:30:00,78.62,78.74,78.55,78.65,93430.0,70.7502,70.8582,70.6872,70.7772,93430.0
2018-01-24 11:00:00,78.66,78.7,78.33,78.4,75272.0,70.7862,70.8222,70.4892,70.5522,75272.0
2018-01-24 11:30:00,78.37,78.5,78.11,78.44,103924.0,70.5252,70.6422,70.2913,70.5882,103924.0
2018-01-24 12:00:00,78.42,78.47,78.18,78.25,106084.0,70.5702,70.6152,70.3543,70.4172,106084.0
2018-01-24 12:30:00,78.27,78.43,78.21,78.4,129144.0,70.4352,70.5792,70.3813,70.5522,129144.0
2018-01-24 13:00:00,78.4,78.43,78.18,78.33,105670.0,70.5522,70.5792,70.3543,70.4892,105670.0
2018-01-24 13:30:00,78.37,78.54,78.34,78.38,92252.0,70.5252,70.6782,70.4982,70.5342,92252.0
2018-01-24 14:00:00,78.43,78.58,78.39,78.55,83748.0,70.5792,70.7142,70.5432,70.6872,83748.0
2018-01-24 14:30:00,78.53,78.55,78.36,78.46,99410.0,70.6692,70.6872,70.5162,70.6062,99410.0
2018-01-24 15:00:00,78.46,78.58,78.41,78.58,189399.0,70.6062,70.7142,70.5612,70.7142,189399.0
2018-01-24 15:30:00,78.58,78.64,78.43,78.45,424502.0,70.7142,70.7682,70.5792,70.5972,424502.0
2018-01-25 09:30:00,78.74,78.83,78.09,78.12,120956.0,70.8582,70.9392,70.2733,70.3003,120956.0
2018-01-25 10:00:00,78.15,78.44,78.04,78.29,114499.0,70.3273,70.5882,70.2283,70.4532,114499.0
2018-01-25 10:30:00,78.32,78.53,78.26,78.37,122113.0,70.4802,70.6692,70.4262,70.5252,122113.0
2018-01-25 11:00:00,78.36,78.45,78.26,78.35,77905.0,70.5162,70.5972,70.4262,70.5072,77905.0
2018-01-25 11:30:00,78.34,78.57,78.29,78.43,132695.0,70.4982,70.7052,70.4532,70.5792,132695.0
2018-01-25 12:00:00,78.43,78.52,78.38,78.41,61024.0,70.5792,70.6602,70.5342,70.5612,61024.0
2018-01-25 12:30:00,78.4,78.44,78.21,78.27,81119.0,70.5522,70.5882,70.3813,70.4352,81119.0
2018-01-25 13:00:00,78.27,78.3,78.1,78.25,86935.0,70.4352,70.4622,70.2823,70.4172,86935.0
2018-01-25 13:30:00,78.26,78.37,78.18,78.27,76708.0,70.4262,70.5252,70.3543,70.4352,76708.0
2018-01-25 14:00:00,78.28,78.29,77.98,78.12,114077.0,70.4442,70.4532,70.1743,70.3003,114077.0
2018-01-25 14:30:00,78.12,78.17,77.72,77.76,249159.0,70.3003,70.3453,69.9403,69.9763,249159.0
2018-01-25 15:00:00,77.77,78.04,77.75,77.96,145171.0,69.9853,70.2283,69.9673,70.1563,145171.0
2018-01-25 15:30:00,77.95,78.11,77.94,77.95,511308.0,70.1473,70.2913,70.1383,70.1473,511308.0
2018-01-26 09:30:00,78.22,78.46,77.79,77.8,167306.0,70.3902,70.6062,70.0033,70.0123,167306.0
2018-01-26 10:00:00,77.78,77.93,77.68,77.81,193399.0,69.9943,70.1293,69.9043,70.0213,193399.0
2018-01-26 10:30:00,77.82,78.07,77.8,77.96,112949.0,70.0303,70.2553,70.0123,70.1563,112949.0
2018-01-26 11:00:00,77.95,78.13,77.91,78.1,82294.0,70.1473,70.3093,70.1113,70.2823,82294.0
2018-01-26 11:30:00,78.1,78.13,78.04,78.09,63547.0,70.2823,70.3093,70.2283,70.2733,63547.0
2018-01-26 12:00:00,78.09,78.12,78.03,78.11,110633.0,70.2733,70.3003,70.2193,70.2913,110633.0
2018-01-26 12:30:00,78.1,78.18,78.06,78.15,57834.0,70.2823,70.3543,70.2463,70.3273,57834.0
2018-01-26 13:00:00,78.16,78.22,78.09,78.11,64055.0,70.3363,70.3902,70.2733,70.2913,64055.0
2018-01-26 13:30:00,78.1,78.16,78.03,78.04,75785.0,70.2823,70.3363,70.2193,70.2283,75785.0
2018-01-26 14:00:00,78.05,78.1,77.97,77.99,98925.0,70.2373,70.2823,70.1653,70.1833,98925.0
2018-01-26 14:30:00,78.0,78.09,77.98,78.03,95462.0,70.1923,70.2733,70.1743,70.2193,95462.0
2018-01-26 15:00:00,78.02,78.23,78.01,78.23,95247.0,70.2103,70.3992,70.2013,70.3992,95247.0
2018-01-26 15:30:00,78.22,78.46,78.22,78.41,380511.0,70.3902,70.6062,70.3902,70.5612,380511.0
2018-01-29 09:30:00,78.05,78.34,77.8,78.08,194275.0,70.2373,70.4982,70.0123,70.2643,194275.0
2018-01-29 10:00:00,78.09,78.18,77.94,78.17,65757.0,70.2733,70.3543,70.1383,70.3453,65757.0
2018-01-29 10:30:00,78.17,78.17,77.78,77.89,158447.0,70.3453,70.3453,69.9943,70.0933,158447.0
2018-01-29 11:00:00,77.88,78.15,77.81,78.1,93512.0,70.0843,70.3273,70.0213,70.2823,93512.0
2018-01-29 11:30:00,78.1,78.28,78.09,78.18,83399.0,70.2823,70.4442,70.2733,70.3543,83399.0
2018-01-29 12:00:00,78.19,78.38,78.18,78.32,41524.0,70.3633,70.5342,70.3543,70.4802,41524.0
2018-01-29 12:30:00,78.31,78.36,78.24,78.32,69281.0,70.4712,70.5162,70.4082,70.4802,69281.0
2018-01-29 13:00:00,78.33,78.37,78.29,78.29,58439.0,70.4892,70.5252,70.4532,70.4532,58439.0
2018-01-29 13:30:00,78.3,78.34,78.26,78.3,60607.0,70.4622,70.4982,70.4262,70.4622,60607.0
2018-01-29 14:00:00,78.3,78.42,78.3,78.37,60919.0,70.4622,70.5702,70.4622,70.5252,60919.0
2018-01-29 14:30:00,78.38,78.39,78.29,78.31,63641.0,70.5342,70.5432,70.4532,70.4712,63641.0
2018-01-29 15:00:00,78.32,78.37,78.12,78.15,117025.0,70.4802,70.5252,70.3003,70.3273,117025.0
2018-01-29 15:30:00,78.15,78.24,78.1,78.16,428514.0,70.3273,70.4082,70.2823,70.3363,428514.0
2018-01-30 09:30:00,78.17,78.74,77.56,77.77,240202.0,70.3453,70.8582,69.7963,69.9853,240202.0
2018-01-30 10:00:00,77.76,77.95,77.51,77.92,172011.0,69.9763,70.1473,69.7513,70.1203,172011.0
2018-01-30 10:30:00,77.93,78.16,77.82,78.14,195331.0,70.1293,70.3363,70.0303,70.3183,195331.0
2018-01-30 11:00:00,78.15,78.2,77.81,77.88,122634.0,70.3273,70.3723,70.0213,70.0843,122634.0
2018-01-30 11:30:00,77.89,78.12,77.82,77.84,117511.0,70.0933,70.3003,70.0303,70.0483,117511.0
2018-01-30 12:00:00,77.83,77.99,77.83,77.91,113635.0,70.0393,70.1833,70.0393,70.1113,113635.0
2018-01-30 12:30:00,77.91,78.0,77.82,77.88,184699.0,70.1113,70.1923,70.0303,70.0843,184699.0
2018-01-30 13:00:00,77.9,77.93,77.78,77.84,165618.0,70.1023,70.1293,69.9943,70.0483,165618.0
2018-01-30 13:30:00,77.84,78.02,77.81,77.97,76625.0,70.0483,70.2103,70.0213,70.1653,76625.0
2018-01-30 14:00:00,77.97,78.05,77.91,77.96,178564.0,70.1653,70.2373,70.1113,70.1563,178564.0
2018-01-30 14:30:00,77.94,77.97,77.79,77.83,203432.0,70.1383,70.1653,70.0033,70.0393,203432.0
2018-01-30 15:00:00,77.82,78.02,77.81,77.98,181156.0,70.0303,70.2103,70.0213,70.1743,181156.0
2018-01-30 15:30:00,77.97,78.08,77.75,77.77,328563.0,70.1653,70.2643,69.9673,69.9853,328563.0
2018-01-31 09:30:00,77.55,78.23,77.55,77.99,159592.0,69.7873,70.3992,69.7873,70.1833,159592.0
2018-01-31 10:00:00,77.99,78.04,77.76,77.81,257265.0,70.1833,70.2283,69.9763,70.0213,257265.0
2018-01-31 10:30:00,77.81,77.96,77.43,77.45,277135.0,70.0213,70.1563,69.6793,69.6973,277135.0
2018-01-31 11:00:00,77.45,77.6,77.42,77.46,150235.0,69.6973,69.8323,69.6703,69.7063,150235.0
2018-01-31 11:30:00,77.44,77.62,77.44,77.47,117605.0,69.6883,69.8503,69.6883,69.7153,117605.0
2018-01-31 12:00:00,77.46,77.53,77.33,77.48,266617.0,69.7063,69.7693,69.5893,69.7243,266617.0
2018-01-31 12:30:00,77.48,77.69,77.41,77.66,138072.0,69.7243,69.9133,69.6613,69.8863,138072.0
2018-01-31 13:00:00,77.67,77.72,77.57,77.64,54859.0,69.8953,69.9403,69.8053,69.8683,54859.0
2018-01-31 13:30:00,77.64,77.8,77.63,77.71,54947.0,69.8683,70.0123,69.8593,69.9313,54947.0
2018-01-31 14:00:00,77.73,77.93,77.54,77.61,91865.0,69.9493,70.1293,69.7783,69.8413,91865.0
2018-01-31 14:30:00,77.64,77.69,77.42,77.5,76804.0,69.8683,69.9133,69.6703,69.7423,76804.0
2018-01-31 15:00:00,77.49,77.57,77.32,77.57,180159.0,69.7333,69.8053,69.5803,69.8053,180159.0
2018-01-31 15:30:00,77.58,78.08,77.58,77.99,531171.0,69.8143,70.2643,69.8143,70.1833,531171.0
2018-02-01 09:30:00,77.91,78.44,77.22,77.47,199476.0,70.1113,70.5882,69.4903,69.7153,199476.0
2018-02-01 10:00:00,77.47,77.56,77.18,77.31,103902.0,69.7153,69.7963,69.4544,69.5713,103902.0
2018-02-01 10:30:00,77.32,77.66,77.25,77.55,171886.0,69.5803,69.8863,69.5173,69.7873,171886.0
2018-02-01 11:00:00,77.57,77.65,77.45,77.58,83108.0,69.8053,69.8773,69.6973,69.8143,83108.0
2018-02-01 11:30:00,77.58,78.1,77.58,77.98,97549.0,69.8143,70.2823,69.8143,70.1743,97549.0
2018-02-01 12:00:00,77.99,78.0,77.84,77.87,70873.0,70.1833,70.1923,70.0483,70.0753,70873.0
2018-02-01 12:30:00,77.88,77.94,77.77,77.81,70023.0,70.0843,70.1383,69.9853,70.0213,70023.0
2018-02-01 13:00:00,77.81,77.93,77.8,77.88,71072.0,70.0213,70.1293,70.0123,70.0843,71072.0
2018-02-01 13:30:00,77.86,77.86,77.5,77.56,282989.0,70.0663,70.0663,69.7423,69.7963,282989.0
2018-02-01 14:00:00,77.58,77.65,77.17,77.31,155601.0,69.8143,69.8773,69.4454,69.5713,155601.0
2018-02-01 14:30:00,77.3,77.67,77.23,77.61,141884.0,69.5623,69.8953,69.4993,69.8413,141884.0
2018-02-01 15:00:00,77.6,77.62,77.33,77.36,138739.0,69.8323,69.8503,69.5893,69.6163,138739.0
2018-02-01 15:30:00,77.35,77.56,77.09,77.52,455539.0,69.6073,69.7963,69.3734,69.7603,455539.0
2018-02-02 09:30:00,75.81,77.08,75.71,76.97,468852.0,68.2215,69.3644,68.1315,69.2654,468852.0
2018-02-02 10:00:00,76.96,76.99,76.51,76.7,319067.0,69.2564,69.2834,68.8514,69.0224,319067.0
2018-02-02 10:30:00,76.7,76.77,76.43,76.49,358738.0,69.0224,69.0854,68.7794,68.8334,358738.0
2018-02-02 11:00:00,76.49,76.64,76.33,76.33,196047.0,68.8334,68.9684,68.6894,68.6894,196047.0
2018-02-02 11:30:00,76.33,76.66,76.22,76.28,268449.0,68.6894,68.9864,68.5904,68.6444,268449.0
2018-02-02 12:00:00,76.27,76.68,76.25,76.65,160991.0,68.6354,69.0044,68.6174,68.9774,160991.0
2018-02-02 12:30:00,76.64,76.71,76.36,76.36,115943.0,68.9684,69.0314,68.7164,68.7164,115943.0
2018-02-02 13:00:00,76.37,76.55,76.21,76.37,142699.0,68.7254,68.8874,68.5814,68.7254,142699.0
2018-02-02 13:30:00,76.38,76.47,76.17,76.19,150706.0,68.7344,68.8154,68.5455,68.5635,150706.0
2018-02-02 14:00:00,76.21,76.25,75.91,75.96,190675.0,68.5814,68.6174,68.3115,68.3565,190675.0
2018-02-02 14:30:00,75.97,76.23,75.89,75.92,198455.0,68.3655,68.5994,68.2935,68.3205,198455.0
2018-02-02 15:00:00,75.92,76.03,75.77,75.93,291866.0,68.3205,68.4195,68.1855,68.3295,291866.0
2018-02-02 15:30:00,75.9,75.98,75.7,75.72,680031.0,68.3025,68.3745,68.1225,68.1405,680031.0
2018-02-05 09:30:00,75.65,75.98,75.29,75.95,308050.0,68.0775,68.3745,67.7535,68.3475,308050.0
2018-02-05 10:00:00,75.98,76.43,75.79,76.41,197882.0,68.3745,68.7794,68.2035,68.7614,197882.0
2018-02-05 10:30:00,76.4,76.4,76.23,76.35,134804.0,68.7524,68.7524,68.5994,68.7074,134804.0
2018-02-05 11:00:00,76.38,76.59,76.3,76.47,115221.0,68.7344,68.9234,68.6624,68.8154,115221.0
2018-02-05 11:30:00,76.52,76.55,76.21,76.25,110475.0,68.8604,68.8874,68.5814,68.6174,110475.0
2018-02-05 12:00:00,76.25,76.25,75.86,76.08,154980.0,68.6174,68.6174,68.2665,68.4645,154980.0
2018-02-05 12:30:00,76.07,76.14,75.96,75.96,63461.0,68.4555,68.5185,68.3565,68.3565,63461.0
2018-02-05 13:00:00,75.95,75.95,75.44,75.52,114197.0,68.3475,68.3475,67.8885,67.9605,114197.0
2018-02-05 13:30:00,75.5,75.75,75.48,75.74,122543.0,67.9425,68.1675,67.9245,68.1585,122543.0
2018-02-05 14:00:00,75.75,75.76,75.22,75.33,146625.0,68.1675,68.1765,67.6905,67.7895,146625.0
2018-02-05 14:30:00,75.32,75.34,74.82,74.84,181350.0,67.7805,67.7985,67.3306,67.3486,181350.0
2018-02-05 15:00:00,74.79,74.87,74.01,74.77,428175.0,67.3036,67.3756,66.6017,67.2856,428175.0
2018-02-05 15:30:00,74.79,74.83,73.25,73.29,843720.0,67.3036,67.3396,65.9177,65.9537,843720.0
2018-02-06 09:30:00,72.24,73.72,71.95,73.34,552301.0,65.0088,66.3407,64.7479,65.9987,552301.0
2018-02-06 10:00:00,73.34,73.91,72.52,72.93,777461.0,65.9987,66.5117,65.2608,65.6298,777461.0
2018-02-06 10:30:00,72.88,73.48,72.13,73.04,312444.0,65.5848,66.1247,64.9099,65.7288,312444.0
2018-02-06 11:00:00,73.01,73.15,72.66,72.73,263686.0,65.7018,65.8278,65.3868,65.4498,263686.0
2018-02-06 11:30:00,72.75,73.03,72.44,72.96,435120.0,65.4678,65.7198,65.1888,65.6568,435120.0
2018-02-06 12:00:00,72.97,73.33,72.89,73.26,194390.0,65.6658,65.9897,65.5938,65.9267,194390.0
2018-02-06 12:30:00,73.28,73.89,73.22,73.54,263471.0,65.9447,66.4937,65.8907,66.1787,263471.0
2018-02-06 13:00:00,73.51,73.54,73.0,73.32,191221.0,66.1517,66.1787,65.6928,65.9807,191221.0
2018-02-06 13:30:00,73.32,73.33,72.9,72.99,187382.0,65.9807,65.9897,65.6028,65.6838,187382.0
2018-02-06 14:00:00,72.98,73.06,72.5,72.65,250826.0,65.6748,65.7468,65.2428,65.3778,250826.0
2018-02-06 14:30:00,72.65,73.8,72.63,73.76,235815.0,65.3778,66.4127,65.3598,66.3767,235815.0
2018-02-06 15:00:00,73.78,74.2,73.7,73.96,412745.0,66.3947,66.7726,66.3227,66.5567,412745.0
2018-02-06 15:30:00,73.98,74.27,73.55,73.85,1070754.0,66.5747,66.8356,66.1877,66.4577,1070754.0
2018-02-07 09:30:00,78.99,78.99,76.63,77.84,1396631.0,71.0832,71.0832,68.9594,70.0483,1396631.0
2018-02-07 10:00:00,77.9,77.9,77.23,77.48,448219.0,70.1023,70.1023,69.4993,69.7243,448219.0
2018-02-07 10:30:00,77.52,78.44,77.32,78.35,396060.0,69.7603,70.5882,69.5803,70.5072,396060.0
2018-02-07 11:00:00,78.39,78.86,78.27,78.51,359386.0,70.5432,70.9662,70.4352,70.6512,359386.0
2018-02-07 11:30:00,78.52,79.28,78.21,79.26,482831.0,70.6602,71.3441,70.3813,71.3261,482831.0
2018-02-07 12:00:00,79.25,79.26,78.61,78.71,192942.0,71.3171,71.3261,70.7412,70.8312,192942.0
2018-02-07 12:30:00,78.73,78.76,78.31,78.36,225258.0,70.8492,70.8762,70.4712,70.5162,225258.0
2018-02-07 13:00:00,78.39,78.48,77.51,77.77,266136.0,70.5432,70.6242,69.7513,69.9853,266136.0
2018-02-07 13:30:00,77.8,78.11,77.38,77.57,189951.0,70.0123,70.2913,69.6343,69.8053,189951.0
2018-02-07 14:00:00,77.55,77.6,77.08,77.6,299987.0,69.7873,69.8323,69.3644,69.8323,299987.0
2018-02-07 14:30:00,77.6,77.61,76.5,76.92,309664.0,69.8323,69.8413,68.8424,69.2204,309664.0
2018-02-07 15:00:00,76.91,77.51,76.88,77.4,377740.0,69.2114,69.7513,69.1844,69.6523,377740.0
2018-02-07 15:30:00,77.39,77.39,76.51,76.53,857448.0,69.6433,69.6433,68.8514,68.8694,857448.0
2018-02-08 09:30:00,76.71,77.99,76.52,77.62,564535.0,69.0314,70.1833,68.8604,69.8503,564535.0
2018-02-08 10:00:00,77.59,78.08,77.35,77.75,481714.0,69.8233,70.2643,69.6073,69.9673,481714.0
2018-02-08 10:30:00,77.75,77.9,76.8,77.05,453697.0,69.9673,70.1023,69.1124,69.3374,453697.0
2018-02-08 11:00:00,77.09,77.26,76.78,77.0,393501.0,69.3734,69.5263,69.0944,69.2924,393501.0
2018-02-08 11:30:00,77.0,77.61,76.81,77.48,436645.0,69.2924,69.8413,69.1214,69.7243,436645.0
2018-02-08 12:00:00,77.46,77.61,76.56,76.66,360225.0,69.7063,69.8413,68.8964,68.9864,360225.0
2018-02-08 12:30:00,76.68,76.9,76.12,76.34,310253.0,69.0044,69.2024,68.5005,68.6984,310253.0
2018-02-08 13:00:00,76.33,76.82,76.14,76.44,305917.0,68.6894,69.1304,68.5185,68.7884,305917.0
2018-02-08 13:30:00,76.43,77.05,76.36,76.92,212565.0,68.7794,69.3374,68.7164,69.2204,212565.0
2018-02-08 14:00:00,76.92,76.96,76.42,76.5,208688.0,69.2204,69.2564,68.7704,68.8424,208688.0
2018-02-08 14:30:00,76.49,76.63,76.18,76.37,276523.0,68.8334,68.9594,68.5545,68.7254,276523.0
2018-02-08 15:00:00,76.38,76.7,76.12,76.34,307402.0,68.7344,69.0224,68.5005,68.6984,307402.0
2018-02-08 15:30:00,76.35,76.39,75.09,75.13,973135.0,68.7074,68.7434,67.5736,67.6096,973135.0
2018-02-09 09:30:00,75.84,76.35,75.42,76.01,382096.0,68.2485,68.7074,67.8705,68.4015,382096.0
2018-02-09 10:00:00,76.04,76.36,75.81,76.16,358078.0,68.4285,68.7164,68.2215,68.5365,358078.0
2018-02-09 10:30:00,76.15,76.36,75.68,76.09,488649.0,68.5275,68.7164,68.1045,68.4735,488649.0
2018-02-09 11:00:00,76.09,76.59,75.71,75.9,260064.0,68.4735,68.9234,68.1315,68.3025,260064.0
2018-02-09 11:30:00,75.89,76.2,75.49,75.5,267766.0,68.2935,68.5724,67.9335,67.9425,267766.0
2018-02-09 12:00:00,75.48,75.55,74.88,74.89,400357.0,67.9245,67.9875,67.3846,67.3936,400357.0
2018-02-09 12:30:00,74.88,75.08,74.43,75.06,353436.0,67.3846,67.5646,66.9796,67.5466,353436.0
2018-02-09 13:00:00,75.08,75.15,74.37,74.49,244134.0,67.5646,67.6276,66.9256,67.0336,244134.0
2018-02-09 13:30:00,74.49,75.23,74.06,74.89,317639.0,67.0336,67.6995,66.6467,67.3936,317639.0
2018-02-09 14:00:00,74.92,76.27,74.87,75.68,354583.0,67.4206,68.6354,67.3756,68.1045,354583.0
2018-02-09 14:30:00,75.7,75.81,75.26,75.27,444698.0,68.1225,68.2215,67.7265,67.7355,444698.0
2018-02-09 15:00:00,75.26,75.62,74.88,75.52,387237.0,67.7265,68.0505,67.3846,67.9605,387237.0
2018-02-09 15:30:00,75.55,76.81,75.5,76.22,802367.0,67.9875,69.1214,67.9425,68.5904,802367.0
2018-02-12 09:30:00,76.51,77.9,76.42,77.19,673552.0,68.8514,70.1023,68.7704,69.4634,673552.0
2018-02-12 10:00:00,77.21,77.61,76.58,76.86,357570.0,69.4813,69.8413,68.9144,69.1664,357570.0
2018-02-12 10:30:00,76.88,77.24,76.69,77.09,314713.0,69.1844,69.5083,69.0134,69.3734,314713.0
2018-02-12 11:00:00,77.08,77.43,76.89,77.35,271696.0,69.3644,69.6793,69.1934,69.6073,271696.0
2018-02-12 11:30:00,77.35,77.74,77.25,77.71,251844.0,69.6073,69.9583,69.5173,69.9313,251844.0
2018-02-12 12:00:00,77.73,77.86,77.56,77.66,182334.0,69.9493,70.0663,69.7963,69.8863,182334.0
2018-02-12 12:30:00,77.65,77.65,77.24,77.36,130306.0,69.8773,69.8773,69.5083,69.6163,130306.0
2018-02-12 13:00:00,77.38,77.43,77.03,77.25,148625.0,69.6343,69.6793,69.3194,69.5173,148625.0
2018-02-12 13:30:00,77.26,77.57,77.04,77.52,137160.0,69.5263,69.8053,69.3284,69.7603,137160.0
2018-02-12 14:00:00,77.54,77.57,77.26,77.52,148380.0,69.7783,69.8053,69.5263,69.7603,148380.0
2018-02-12 14:30:00,77.53,77.69,77.37,77.55,149459.0,69.7693,69.9133,69.6253,69.7873,149459.0
2018-02-12 15:00:00,77.57,77.85,77.54,77.69,193618.0,69.8053,70.0573,69.7783,69.9133,193618.0
2018-02-12 15:30:00,77.69,77.79,77.18,77.43,580540.0,69.9133,70.0033,69.4544,69.6793,580540.0
2018-02-13 09:30:00,76.9,77.19,76.66,77.0,353889.0,69.2024,69.4634,68.9864,69.2924,353889.0
2018-02-13 10:00:00,76.99,77.24,76.79,77.14,349862.0,69.2834,69.5083,69.1034,69.4184,349862.0
2018-02-13 10:30:00,77.13,77.74,77.12,77.52,243793.0,69.4094,69.9583,69.4004,69.7603,243793.0
2018-02-13 11:00:00,77.52,77.78,77.25,77.69,234264.0,69.7603,69.9943,69.5173,69.9133,234264.0
2018-02-13 11:30:00,77.69,77.75,77.47,77.6,217106.0,69.9133,69.9673,69.7153,69.8323,217106.0
2018-02-13 12:00:00,77.6,77.64,77.52,77.57,136258.0,69.8323,69.8683,69.7603,69.8053,136258.0
2018-02-13 12:30:00,77.57,77.6,77.37,77.37,160902.0,69.8053,69.8323,69.6253,69.6253,160902.0
2018-02-13 13:00:00,77.38,77.88,77.35,77.81,116159.0,69.6343,70.0843,69.6073,70.0213,116159.0
2018-02-13 13:30:00,77.81,78.0,77.8,77.92,170801.0,70.0213,70.1923,70.0123,70.1203,170801.0
2018-02-13 14:00:00,77.93,78.13,77.84,78.03,146737.0,70.1293,70.3093,70.0483,70.2193,146737.0
2018-02-13 14:30:00,78.03,78.05,77.81,78.02,131674.0,70.2193,70.2373,70.0213,70.2103,131674.0
2018-02-13 15:00:00,78.03,78.12,77.83,78.07,184926.0,70.2193,70.3003,70.0393,70.2553,184926.0
2018-02-13 15:30:00,78.08,78.3,77.99,78.11,625721.0,70.2643,70.4622,70.1833,70.2913,625721.0
2018-02-14 09:30:00,77.43,78.16,77.38,77.75,305190.0,69.6793,70.3363,69.6343,69.9673,305190.0
2018-02-14 10:00:00,77.78,78.57,77.73,78.47,163355.0,69.9943,70.7052,69.9493,70.6152,163355.0
2018-02-14 10:30:00,78.49,78.6,78.12,78.32,164378.0,70.6332,70.7322,70.3003,70.4802,164378.0
2018-02-14 11:00:00,78.34,78.71,78.23,78.65,221911.0,70.4982,70.8312,70.3992,70.7772,221911.0
2018-02-14 11:30:00,78.66,78.87,78.35,78.37,322731.0,70.7862,70.9752,70.5072,70.5252,322731.0
2018-02-14 12:00:00,78.34,78.52,78.25,78.5,75622.0,70.4982,70.6602,70.4172,70.6422,75622.0
2018-02-14 12:30:00,78.52,78.76,78.43,78.75,86370.0,70.6602,70.8762,70.5792,70.8672,86370.0
2018-02-14 13:00:00,78.76,79.08,78.73,79.0,159327.0,70.8762,71.1642,70.8492,71.0922,159327.0
2018-02-14 13:30:00,79.01,79.23,78.96,79.23,177931.0,71.1012,71.2991,71.0562,71.2991,177931.0
2018-02-14 14:00:00,79.24,79.6,79.24,79.38,307209.0,71.3081,71.6321,71.3081,71.4341,307209.0
2018-02-14 14:30:00,79.37,79.76,79.33,79.69,250211.0,71.4251,71.7761,71.3891,71.7131,250211.0
2018-02-14 15:00:00,79.68,79.99,79.68,79.95,341060.0,71.7041,71.9831,71.7041,71.9471,341060.0
2018-02-14 15:30:00,79.95,80.13,79.76,79.81,973482.0,71.9471,72.1091,71.7761,71.8211,973482.0
2018-02-15 09:30:00,80.35,80.49,79.98,80.29,284240.0,72.307,72.433,71.9741,72.253,284240.0
2018-02-15 10:00:00,80.25,80.32,79.92,80.21,116181.0,72.217,72.28,71.9201,72.1811,116181.0
2018-02-15 10:30:00,80.21,80.25,79.53,79.54,171573.0,72.1811,72.217,71.5691,71.5781,171573.0
2018-02-15 11:00:00,79.54,79.94,79.34,79.92,146618.0,71.5781,71.9381,71.3981,71.9201,146618.0
2018-02-15 11:30:00,79.96,80.07,79.78,80.05,72370.0,71.9561,72.0551,71.7941,72.0371,72370.0
2018-02-15 12:00:00,80.06,80.08,79.85,79.92,80425.0,72.0461,72.0641,71.8571,71.9201,80425.0
2018-02-15 12:30:00,79.9,80.14,79.9,80.14,72151.0,71.9021,72.1181,71.9021,72.1181,72151.0
2018-02-15 13:00:00,80.14,80.64,80.12,80.38,116150.0,72.1181,72.568,72.1001,72.334,116150.0
2018-02-15 13:30:00,80.37,80.58,80.23,80.56,130714.0,72.325,72.514,72.199,72.496,130714.0
2018-02-15 14:00:00,80.56,80.88,80.51,80.88,126618.0,72.496,72.784,72.451,72.784,126618.0
2018-02-15 14:30:00,80.87,81.0,80.79,80.85,194526.0,72.775,72.892,72.703,72.757,194526.0
2018-02-15 15:00:00,80.84,81.09,80.84,80.94,203109.0,72.748,72.973,72.748,72.838,203109.0
2018-02-15 15:30:00,80.94,81.37,80.74,81.36,733013.0,72.838,73.2249,72.658,73.2159,733013.0
2018-02-16 09:30:00,81.49,81.87,81.15,81.63,442819.0,73.3329,73.6749,73.027,73.4589,442819.0
2018-02-16 10:00:00,81.64,81.78,81.39,81.54,193520.0,73.4679,73.5939,73.2429,73.3779,193520.0
2018-02-16 10:30:00,81.54,81.57,81.35,81.37,126498.0,73.3779,73.4049,73.2069,73.2249,126498.0
2018-02-16 11:00:00,81.37,81.6,81.37,81.37,251410.0,73.2249,73.4319,73.2249,73.2249,251410.0
2018-02-16 11:30:00,81.37,81.44,81.23,81.38,124001.0,73.2249,73.2879,73.099,73.2339,124001.0
2018-02-16 12:00:00,81.37,81.43,81.27,81.37,104694.0,73.2249,73.2789,73.1349,73.2249,104694.0
2018-02-16 12:30:00,81.39,81.5,81.17,81.35,268174.0,73.2429,73.3419,73.045,73.2069,268174.0
2018-02-16 13:00:00,81.35,81.43,80.99,81.07,113880.0,73.2069,73.2789,72.883,72.955,113880.0
2018-02-16 13:30:00,81.07,81.22,80.85,80.9,186670.0,72.955,73.09,72.757,72.802,186670.0
2018-02-16 14:00:00,80.92,81.11,80.65,80.98,170697.0,72.82,72.991,72.577,72.874,170697.0
2018-02-16 14:30:00,80.98,81.17,80.88,81.13,137799.0,72.874,73.045,72.784,73.009,137799.0
2018-02-16 15:00:00,81.12,81.32,81.11,81.22,164707.0,73.0,73.1799,72.991,73.09,164707.0
2018-02-16 15:30:00,81.21,81.25,80.95,80.96,508593.0,73.081,73.1169,72.847,72.856,508593.0
2018-02-20 09:30:00,80.69,81.12,80.61,80.88,266094.0,72.613,73.0,72.541,72.784,266094.0
2018-02-20 10:00:00,80.88,81.06,80.72,80.9,148671.0,72.784,72.946,72.64,72.802,148671.0
2018-02-20 10:30:00,80.89,80.96,80.78,80.83,114896.0,72.793,72.856,72.694,72.739,114896.0
2018-02-20 11:00:00,80.84,81.02,80.65,81.02,162331.0,72.748,72.91,72.577,72.91,162331.0
2018-02-20 11:30:00,81.01,81.15,80.88,81.06,104650.0,72.901,73.027,72.784,72.946,104650.0
2018-02-20 12:00:00,81.08,81.51,81.06,81.38,332521.0,72.964,73.3509,72.946,73.2339,332521.0
2018-02-20 12:30:00,81.38,81.55,81.32,81.5,129056.0,73.2339,73.3869,73.1799,73.3419,129056.0
2018-02-20 13:00:00,81.51,81.77,81.44,81.73,215953.0,73.3509,73.5849,73.2879,73.5489,215953.0
2018-02-20 13:30:00,81.72,82.07,81.7,81.89,221009.0,73.5399,73.8549,73.5219,73.6929,221009.0
2018-02-20 14:00:00,81.89,82.03,81.71,81.97,303115.0,73.6929,73.8189,73.5309,73.7649,303115.0
2018-02-20 14:30:00,81.96,82.18,81.59,81.6,229612.0,73.7559,73.9539,73.4229,73.4319,229612.0
2018-02-20 15:00:00,81.6,81.69,81.25,81.45,213477.0,73.4319,73.5129,73.1169,73.2969,213477.0
2018-02-20 15:30:00,81.45,81.64,81.31,81.52,364294.0,73.2969,73.4679,73.1709,73.3599,364294.0
2018-02-21 09:30:00,81.47,82.95,81.35,82.9,526963.0,73.4942,74.8293,73.3859,74.7842,526963.0
2018-02-21 10:00:00,82.9,83.29,82.85,83.0,544388.0,74.7842,75.136,74.7391,74.8744,544388.0
2018-02-21 10:30:00,82.99,83.09,82.66,82.83,311079.0,74.8654,74.9556,74.5677,74.721,311079.0
2018-02-21 11:00:00,82.83,82.99,82.74,82.96,205164.0,74.721,74.8654,74.6398,74.8383,205164.0
2018-02-21 11:30:00,82.95,83.1,82.83,82.91,150330.0,74.8293,74.9646,74.721,74.7932,150330.0
2018-02-21 12:00:00,82.92,82.92,82.62,82.65,140981.0,74.8022,74.8022,74.5316,74.5587,140981.0
2018-02-21 12:30:00,82.65,82.87,82.55,82.86,128880.0,74.5587,74.7571,74.4685,74.7481,128880.0
2018-02-21 13:00:00,82.88,83.04,82.8,82.95,165083.0,74.7661,74.9105,74.694,74.8293,165083.0
2018-02-21 13:30:00,82.97,82.99,82.8,82.84,130491.0,74.8473,74.8654,74.694,74.7301,130491.0
2018-02-21 14:00:00,82.84,83.56,82.74,83.35,273398.0,74.7301,75.3796,74.6398,75.1901,273398.0
2018-02-21 14:30:00,83.35,83.42,82.84,82.9,269151.0,75.1901,75.2533,74.7301,74.7842,269151.0
2018-02-21 15:00:00,82.91,82.94,82.33,82.54,348957.0,74.7932,74.8203,74.27,74.4594,348957.0
2018-02-21 15:30:00,82.54,82.71,81.78,81.8,555806.0,74.4594,74.6128,73.7738,73.7919,555806.0
2018-02-22 09:30:00,82.29,82.57,81.82,81.97,463596.0,74.2339,74.4865,73.8099,73.9452,463596.0
2018-02-22 10:00:00,81.98,82.17,81.67,82.04,173353.0,73.9543,74.1257,73.6746,74.0084,173353.0
2018-02-22 10:30:00,82.05,82.06,81.78,81.85,130712.0,74.0174,74.0264,73.7738,73.837,130712.0
2018-02-22 11:00:00,81.84,81.98,81.73,81.95,114455.0,73.828,73.9543,73.7287,73.9272,114455.0
2018-02-22 11:30:00,81.94,82.2,81.76,82.15,132987.0,73.9182,74.1527,73.7558,74.1076,132987.0
2018-02-22 12:00:00,82.16,82.55,82.16,82.35,175196.0,74.1166,74.4685,74.1166,74.288,175196.0
2018-02-22 12:30:00,82.35,82.37,81.97,82.01,144791.0,74.288,74.3061,73.9452,73.9813,144791.0
2018-02-22 13:00:00,82.0,82.11,81.78,81.94,87598.0,73.9723,74.0715,73.7738,73.9182,87598.0
2018-02-22 13:30:00,81.93,82.01,81.74,81.87,146094.0,73.9091,73.9813,73.7377,73.855,146094.0
2018-02-22 14:00:00,81.86,82.16,81.86,82.09,109560.0,73.846,74.1166,73.846,74.0535,109560.0
2018-02-22 14:30:00,82.1,82.2,81.58,81.59,184740.0,74.0625,74.1527,73.5934,73.6024,184740.0
2018-02-22 15:00:00,81.59,81.9,81.54,81.8,321836.0,73.6024,73.8821,73.5573,73.7919,321836.0
2018-02-22 15:30:00,81.8,81.84,81.37,81.62,520474.0,73.7919,73.828,73.404,73.6295,520474.0
2018-02-23 09:30:00,82.32,82.41,80.85,80.96,434528.0,74.261,74.3422,72.9349,73.0341,434528.0
2018-02-23 10:00:00,80.94,81.37,80.81,81.1,208537.0,73.0161,73.404,72.8988,73.1604,208537.0
2018-02-23 10:30:00,81.11,81.45,81.01,81.34,148616.0,73.1694,73.4761,73.0792,73.3769,148616.0
2018-02-23 11:00:00,81.34,81.53,81.21,81.3,160618.0,73.3769,73.5483,73.2596,73.3408,160618.0
2018-02-23 11:30:00,81.3,81.52,81.23,81.48,114614.0,73.3408,73.5393,73.2777,73.5032,114614.0
2018-02-23 12:00:00,81.46,81.64,81.42,81.45,90624.0,73.4852,73.6475,73.4491,73.4761,90624.0
2018-02-23 12:30:00,81.46,81.55,81.38,81.46,88440.0,73.4852,73.5663,73.413,73.4852,88440.0
2018-02-23 13:00:00,81.46,81.5,81.28,81.46,88172.0,73.4852,73.5212,73.3228,73.4852,88172.0
2018-02-23 13:30:00,81.47,81.62,81.47,81.6,130869.0,73.4942,73.6295,73.4942,73.6115,130869.0
2018-02-23 14:00:00,81.6,81.72,81.56,81.65,92819.0,73.6115,73.7197,73.5754,73.6566,92819.0
2018-02-23 14:30:00,81.65,82.13,81.64,82.07,108619.0,73.6566,74.0896,73.6475,74.0354,108619.0
2018-02-23 15:00:00,82.06,82.41,82.02,82.27,175823.0,74.0264,74.3422,73.9903,74.2159,175823.0
2018-02-23 15:30:00,82.27,82.53,82.26,82.53,399157.0,74.2159,74.4504,74.2068,74.4504,399157.0
2018-02-26 09:30:00,83.31,83.34,82.78,83.02,260396.0,75.154,75.1811,74.6759,74.8924,260396.0
2018-02-26 10:00:00,82.98,83.15,82.86,82.9,177409.0,74.8564,75.0097,74.7481,74.7842,177409.0
2018-02-26 10:30:00,82.9,83.07,82.56,82.58,205657.0,74.7842,74.9375,74.4775,74.4955,205657.0
2018-02-26 11:00:00,82.57,82.73,82.4,82.49,118451.0,74.4865,74.6308,74.3331,74.4143,118451.0
2018-02-26 11:30:00,82.48,82.51,82.27,82.29,80310.0,74.4053,74.4324,74.2159,74.2339,80310.0
2018-02-26 12:00:00,82.28,82.59,82.28,82.55,78915.0,74.2249,74.5045,74.2249,74.4685,78915.0
2018-02-26 12:30:00,82.56,82.65,82.47,82.53,98724.0,74.4775,74.5587,74.3963,74.4504,98724.0
2018-02-26 13:00:00,82.55,82.78,82.48,82.78,67919.0,74.4685,74.6759,74.4053,74.6759,67919.0
2018-02-26 13:30:00,82.79,82.79,82.58,82.68,49400.0,74.685,74.685,74.4955,74.5857,49400.0
2018-02-26 14:00:00,82.68,82.86,82.58,82.69,118563.0,74.5857,74.7481,74.4955,74.5947,118563.0
2018-02-26 14:30:00,82.69,82.8,82.63,82.76,69872.0,74.5947,74.694,74.5406,74.6579,69872.0
2018-02-26 15:00:00,82.75,83.01,82.74,82.92,106243.0,74.6489,74.8834,74.6398,74.8022,106243.0
2018-02-26 15:30:00,82.9,83.0,82.75,82.97,278286.0,74.7842,74.8744,74.6489,74.8473,278286.0
2018-02-27 09:30:00,83.22,83.76,83.01,83.38,303555.0,75.0729,75.56,74.8834,75.2172,303555.0
2018-02-27 10:00:00,83.37,83.79,83.37,83.57,208507.0,75.2082,75.5871,75.2082,75.3886,208507.0
2018-02-27 10:30:00,83.57,83.62,82.7,82.72,204353.0,75.3886,75.4337,74.6038,74.6218,204353.0
2018-02-27 11:00:00,82.72,83.07,82.61,82.64,164177.0,74.6218,74.9375,74.5226,74.5496,164177.0
2018-02-27 11:30:00,82.63,82.75,82.29,82.4,219631.0,74.5406,74.6489,74.2339,74.3331,219631.0
2018-02-27 12:00:00,82.4,82.69,82.27,82.46,117600.0,74.3331,74.5947,74.2159,74.3873,117600.0
2018-02-27 12:30:00,82.44,82.79,82.25,82.76,105719.0,74.3692,74.685,74.1978,74.6579,105719.0
2018-02-27 13:00:00,82.75,82.95,82.61,82.88,143703.0,74.6489,74.8293,74.5226,74.7661,143703.0
2018-02-27 13:30:00,82.87,82.9,82.61,82.61,64770.0,74.7571,74.7842,74.5226,74.5226,64770.0
2018-02-27 14:00:00,82.61,82.67,82.44,82.53,108215.0,74.5226,74.5767,74.3692,74.4504,108215.0
2018-02-27 14:30:00,82.55,82.84,82.53,82.79,86999.0,74.4685,74.7301,74.4504,74.685,86999.0
2018-02-27 15:00:00,82.79,82.81,82.48,82.65,77653.0,74.685,74.703,74.4053,74.5587,77653.0
2018-02-27 15:30:00,82.65,83.09,82.49,82.51,320630.0,74.5587,74.9556,74.4143,74.4324,320630.0
2018-02-28 09:30:00,82.98,83.55,82.98,83.51,126341.0,74.8564,75.3706,74.8564,75.3345,126341.0
2018-02-28 10:00:00,83.5,83.52,83.13,83.36,73042.0,75.3254,75.3435,74.9917,75.1992,73042.0
2018-02-28 10:30:00,83.37,83.47,82.9,82.96,88783.0,75.2082,75.2984,74.7842,74.8383,88783.0
2018-02-28 11:00:00,82.96,83.03,82.75,83.02,88328.0,74.8383,74.9015,74.6489,74.8924,88328.0
2018-02-28 11:30:00,83.01,83.03,82.53,82.73,70173.0,74.8834,74.9015,74.4504,74.6308,70173.0
2018-02-28 12:00:00,82.8,82.89,82.74,82.84,42406.0,74.694,74.7752,74.6398,74.7301,42406.0
2018-02-28 12:30:00,82.83,83.21,82.8,83.14,84822.0,74.721,75.0638,74.694,75.0007,84822.0
2018-02-28 13:00:00,83.13,83.16,82.94,83.04,46443.0,74.9917,75.0187,74.8203,74.9105,46443.0
2018-02-28 13:30:00,83.04,83.23,82.95,83.21,69700.0,74.9105,75.0819,74.8293,75.0638,69700.0
2018-02-28 14:00:00,83.21,83.31,83.14,83.16,68469.0,75.0638,75.154,75.0007,75.0187,68469.0
2018-02-28 14:30:00,83.16,83.17,82.6,82.64,80922.0,75.0187,75.0278,74.5136,74.5496,80922.0
2018-02-28 15:00:00,82.63,82.71,82.38,82.55,125237.0,74.5406,74.6128,74.3151,74.4685,125237.0
2018-02-28 15:30:00,82.57,82.63,82.01,82.02,367784.0,74.4865,74.5406,73.9813,73.9903,367784.0
2018-03-01 09:30:00,82.24,82.5,81.55,81.58,176137.0,74.1888,74.4233,73.5663,73.5934,176137.0
2018-03-01 10:00:00,81.56,82.03,81.45,81.85,184069.0,73.5754,73.9994,73.4761,73.837,184069.0
2018-03-01 10:30:00,81.86,82.22,81.67,81.71,136833.0,73.846,74.1708,73.6746,73.7107,136833.0
2018-03-01 11:00:00,81.71,82.02,81.6,81.72,99483.0,73.7107,73.9903,73.6115,73.7197,99483.0
2018-03-01 11:30:00,81.72,82.13,81.66,82.01,101838.0,73.7197,74.0896,73.6656,73.9813,101838.0
2018-03-01 12:00:00,82.02,82.02,81.44,81.53,119494.0,73.9903,73.9903,73.4671,73.5483,119494.0
2018-03-01 12:30:00,81.52,81.63,81.3,81.44,66323.0,73.5393,73.6385,73.3408,73.4671,66323.0
2018-03-01 13:00:00,81.43,81.43,80.88,80.96,202190.0,73.4581,73.4581,72.9619,73.0341,202190.0
2018-03-01 13:30:00,80.96,81.03,80.6,80.62,108561.0,73.0341,73.0973,72.7094,72.7274,108561.0
2018-03-01 14:00:00,80.64,80.67,80.11,80.6,233748.0,72.7454,72.7725,72.2673,72.7094,233748.0
2018-03-01 14:30:00,80.58,80.71,80.25,80.6,186690.0,72.6913,72.8086,72.3936,72.7094,186690.0
2018-03-01 15:00:00,80.6,81.03,80.4,80.85,250573.0,72.7094,73.0973,72.5289,72.9349,250573.0
2018-03-01 15:30:00,80.84,80.97,80.48,80.65,521757.0,72.9259,73.0431,72.6011,72.7545,521757.0
2018-03-02 09:30:00,79.92,80.55,79.52,79.93,329428.0,72.0959,72.6642,71.7351,72.1049,329428.0
2018-03-02 10:00:00,79.92,80.11,79.78,80.03,167793.0,72.0959,72.2673,71.9696,72.1952,167793.0
2018-03-02 10:30:00,80.09,80.64,80.02,80.61,113276.0,72.2493,72.7454,72.1861,72.7184,113276.0
2018-03-02 11:00:00,80.61,80.86,80.33,80.81,120113.0,72.7184,72.9439,72.4658,72.8988,120113.0
2018-03-02 11:30:00,80.83,81.0,80.64,80.97,98473.0,72.9168,73.0702,72.7454,73.0431,98473.0
2018-03-02 12:00:00,80.97,81.04,80.49,80.8,130545.0,73.0431,73.1063,72.6101,72.8898,130545.0
2018-03-02 12:30:00,80.82,80.9,80.62,80.81,88844.0,72.9078,72.98,72.7274,72.8988,88844.0
2018-03-02 13:00:00,80.8,80.85,80.41,80.44,75623.0,72.8898,72.9349,72.538,72.565,75623.0
2018-03-02 13:30:00,80.42,80.54,80.25,80.37,94171.0,72.547,72.6552,72.3936,72.5019,94171.0
2018-03-02 14:00:00,80.38,80.75,80.37,80.62,117459.0,72.5109,72.8447,72.5019,72.7274,117459.0
2018-03-02 14:30:00,80.63,80.98,80.58,80.85,96349.0,72.7364,73.0522,72.6913,72.9349,96349.0
2018-03-02 15:00:00,80.84,80.89,80.67,80.81,108645.0,72.9259,72.971,72.7725,72.8988,108645.0
2018-03-02 15:30:00,80.83,81.42,80.81,81.28,378694.0,72.9168,73.4491,72.8988,73.3228,378694.0
2018-03-05 09:30:00,80.73,81.74,80.57,81.58,212340.0,72.8266,73.7377,72.6823,73.5934,212340.0
2018-03-05 10:00:00,81.59,81.78,81.23,81.49,169606.0,73.6024,73.7738,73.2777,73.5122,169606.0
2018-03-05 10:30:00,81.49,81.6,81.3,81.49,57665.0,73.5122,73.6115,73.3408,73.5122,57665.0
2018-03-05 11:00:00,81.48,81.87,81.48,81.85,94712.0,73.5032,73.855,73.5032,73.837,94712.0
2018-03-05 11:30:00,81.85,82.0,81.71,81.83,92711.0,73.837,73.9723,73.7107,73.8189,92711.0
2018-03-05 12:00:00,81.84,82.05,81.82,81.99,61923.0,73.828,74.0174,73.8099,73.9633,61923.0
2018-03-05 12:30:00,82.0,82.18,81.94,82.16,56076.0,73.9723,74.1347,73.9182,74.1166,56076.0
2018-03-05 13:00:00,82.15,82.32,82.11,82.17,58903.0,74.1076,74.261,74.0715,74.1257,58903.0
2018-03-05 13:30:00,82.15,82.26,81.98,82.19,73542.0,74.1076,74.2068,73.9543,74.1437,73542.0
2018-03-05 14:00:00,82.22,82.29,81.87,82.05,80179.0,74.1708,74.2339,73.855,74.0174,80179.0
2018-03-05 14:30:00,82.08,82.41,82.04,82.38,140014.0,74.0445,74.3422,74.0084,74.3151,140014.0
2018-03-05 15:00:00,82.38,82.58,82.33,82.34,267202.0,74.3151,74.4955,74.27,74.279,267202.0
2018-03-05 15:30:00,82.35,82.52,82.26,82.27,348267.0,74.288,74.4414,74.2068,74.2159,348267.0
2018-03-06 09:30:00,82.83,83.0,82.49,82.52,373065.0,74.721,74.8744,74.4143,74.4414,373065.0
2018-03-06 10:00:00,82.5,82.62,82.28,82.6,82708.0,74.4233,74.5316,74.2249,74.5136,82708.0
2018-03-06 10:30:00,82.59,82.61,82.12,82.16,109016.0,74.5045,74.5226,74.0805,74.1166,109016.0
2018-03-06 11:00:00,82.14,82.29,82.01,82.1,82032.0,74.0986,74.2339,73.9813,74.0625,82032.0
2018-03-06 11:30:00,82.1,82.58,82.07,82.56,147560.0,74.0625,74.4955,74.0354,74.4775,147560.0
2018-03-06 12:00:00,82.56,82.58,82.4,82.5,176164.0,74.4775,74.4955,74.3331,74.4233,176164.0
2018-03-06 12:30:00,82.5,82.97,82.46,82.94,241541.0,74.4233,74.8473,74.3873,74.8203,241541.0
2018-03-06 13:00:00,82.93,83.07,82.9,83.02,118502.0,74.8112,74.9375,74.7842,74.8924,118502.0
2018-03-06 13:30:00,82.99,83.05,82.79,82.85,146058.0,74.8654,74.9195,74.685,74.7391,146058.0
2018-03-06 14:00:00,82.85,82.9,82.68,82.85,138372.0,74.7391,74.7842,74.5857,74.7391,138372.0
2018-03-06 14:30:00,82.86,83.22,82.85,83.22,186762.0,74.7481,75.0729,74.7391,75.0729,186762.0
2018-03-06 15:00:00,83.21,83.27,82.94,83.1,198632.0,75.0638,75.118,74.8203,74.9646,198632.0
2018-03-06 15:30:00,83.09,83.2,82.93,83.06,291487.0,74.9556,75.0548,74.8112,74.9285,291487.0
2018-03-07 09:30:00,82.69,83.29,82.41,82.98,183717.0,74.5947,75.136,74.3422,74.8564,183717.0
2018-03-07 10:00:00,82.96,83.22,82.92,83.12,129519.0,74.8383,75.0729,74.8022,74.9826,129519.0
2018-03-07 10:30:00,83.11,83.39,82.97,83.31,89496.0,74.9736,75.2262,74.8473,75.154,89496.0
2018-03-07 11:00:00,83.31,83.31,82.82,82.88,137694.0,75.154,75.154,74.712,74.7661,137694.0
2018-03-07 11:30:00,82.88,82.95,82.5,82.51,119815.0,74.7661,74.8293,74.4233,74.4324,119815.0
2018-03-07 12:00:00,82.5,82.79,82.44,82.76,72749.0,74.4233,74.685,74.3692,74.6579,72749.0
2018-03-07 12:30:00,82.75,83.05,82.71,83.03,105828.0,74.6489,74.9195,74.6128,74.9015,105828.0
2018-03-07 13:00:00,83.01,83.1,82.79,83.1,98137.0,74.8834,74.9646,74.685,74.9646,98137.0
2018-03-07 13:30:00,83.08,83.19,83.01,83.15,65782.0,74.9466,75.0458,74.8834,75.0097,65782.0
2018-03-07 14:00:00,83.16,83.29,83.08,83.12,59216.0,75.0187,75.136,74.9466,74.9826,59216.0
2018-03-07 14:30:00,83.11,83.25,83.09,83.16,73640.0,74.9736,75.0999,74.9556,75.0187,73640.0
2018-03-07 15:00:00,83.15,83.39,83.15,83.3,105371.0,75.0097,75.2262,75.0097,75.145,105371.0
2018-03-07 15:30:00,83.31,83.56,83.2,83.25,407816.0,75.154,75.3796,75.0548,75.0999,407816.0
2018-03-08 09:30:00,83.65,83.68,83.22,83.26,184153.0,75.4608,75.4878,75.0729,75.1089,184153.0
2018-03-08 10:00:00,83.27,83.64,83.27,83.46,127926.0,75.118,75.4517,75.118,75.2894,127926.0
2018-03-08 10:30:00,83.41,83.49,83.26,83.41,111476.0,75.2443,75.3164,75.1089,75.2443,111476.0
2018-03-08 11:00:00,83.41,83.47,83.16,83.17,178052.0,75.2443,75.2984,75.0187,75.0278,178052.0
2018-03-08 11:30:00,83.16,83.17,83.0,83.08,329534.0,75.0187,75.0278,74.8744,74.9466,329534.0
2018-03-08 12:00:00,83.08,83.18,82.89,82.97,93582.0,74.9466,75.0368,74.7752,74.8473,93582.0
2018-03-08 12:30:00,82.97,83.12,82.88,82.9,131923.0,74.8473,74.9826,74.7661,74.7842,131923.0
2018-03-08 13:00:00,82.9,83.02,82.68,82.72,111601.0,74.7842,74.8924,74.5857,74.6218,111601.0
2018-03-08 13:30:00,82.72,83.0,82.65,82.96,162803.0,74.6218,74.8744,74.5587,74.8383,162803.0
2018-03-08 14:00:00,82.97,82.98,82.79,82.89,179526.0,74.8473,74.8564,74.685,74.7752,179526.0
2018-03-08 14:30:00,82.87,83.11,82.82,83.09,141032.0,74.7571,74.9736,74.712,74.9556,141032.0
2018-03-08 15:00:00,83.09,83.28,83.09,83.17,136469.0,74.9556,75.127,74.9556,75.0278,136469.0
2018-03-08 15:30:00,83.17,83.23,82.86,83.2,460056.0,75.0278,75.0819,74.7481,75.0548,460056.0
2018-03-09 09:30:00,83.58,83.95,83.51,83.83,191143.0,75.3976,75.7314,75.3345,75.6231,191143.0
2018-03-09 10:00:00,83.84,84.07,83.64,83.95,120735.0,75.6322,75.8396,75.4517,75.7314,120735.0
2018-03-09 10:30:00,83.95,84.18,83.88,83.91,95292.0,75.7314,75.9389,75.6682,75.6953,95292.0
2018-03-09 11:00:00,83.9,83.95,83.66,83.68,153576.0,75.6863,75.7314,75.4698,75.4878,153576.0
2018-03-09 11:30:00,83.69,83.93,83.69,83.89,127899.0,75.4968,75.7134,75.4968,75.6773,127899.0
2018-03-09 12:00:00,83.9,84.13,83.9,84.12,85037.0,75.6863,75.8938,75.6863,75.8847,85037.0
2018-03-09 12:30:00,84.11,84.27,84.09,84.09,105340.0,75.8757,76.0201,75.8577,75.8577,105340.0
2018-03-09 13:00:00,84.09,84.32,84.09,84.27,99829.0,75.8577,76.0652,75.8577,76.0201,99829.0
2018-03-09 13:30:00,84.28,84.39,84.21,84.35,99564.0,76.0291,76.1283,75.9659,76.0922,99564.0
2018-03-09 14:00:00,84.35,84.48,84.32,84.4,127089.0,76.0922,76.2095,76.0652,76.1373,127089.0
2018-03-09 14:30:00,84.4,84.58,84.39,84.58,123126.0,76.1373,76.2997,76.1283,76.2997,123126.0
2018-03-09 15:00:00,84.59,84.66,84.48,84.62,164327.0,76.3087,76.3719,76.2095,76.3358,164327.0
2018-03-09 15:30:00,84.63,84.75,84.51,84.71,464948.0,76.3448,76.4531,76.2366,76.417,464948.0
2018-03-12 09:30:00,84.62,84.92,84.5,84.5,223115.0,76.3358,76.6064,76.2275,76.2275,223115.0
2018-03-12 10:00:00,84.51,84.53,84.18,84.34,158752.0,76.2366,76.2546,75.9389,76.0832,158752.0
2018-03-12 10:30:00,84.34,84.34,83.99,84.01,158367.0,76.0832,76.0832,75.7675,75.7855,158367.0
2018-03-12 11:00:00,84.01,84.19,83.8,83.92,174851.0,75.7855,75.9479,75.5961,75.7043,174851.0
2018-03-12 11:30:00,83.93,84.21,83.93,84.16,140771.0,75.7134,75.9659,75.7134,75.9208,140771.0
2018-03-12 12:00:00,84.19,84.38,84.18,84.26,97878.0,75.9479,76.1193,75.9389,76.011,97878.0
2018-03-12 12:30:00,84.26,84.32,84.12,84.21,84654.0,76.011,76.0652,75.8847,75.9659,84654.0
2018-03-12 13:00:00,84.21,84.29,84.18,84.19,73976.0,75.9659,76.0381,75.9389,75.9479,73976.0
2018-03-12 13:30:00,84.17,84.36,84.13,84.16,87262.0,75.9299,76.1013,75.8938,75.9208,87262.0
2018-03-12 14:00:00,84.15,84.23,84.01,84.06,108517.0,75.9118,75.984,75.7855,75.8306,108517.0
2018-03-12 14:30:00,84.05,84.09,83.9,83.96,88748.0,75.8216,75.8577,75.6863,75.7404,88748.0
2018-03-12 15:00:00,83.95,84.11,83.91,84.09,115555.0,75.7314,75.8757,75.6953,75.8577,115555.0
2018-03-12 15:30:00,84.08,84.34,84.07,84.07,303215.0,75.8487,76.0832,75.8396,75.8396,303215.0
2018-03-13 09:30:00,84.57,84.99,84.49,84.92,175154.0,76.2907,76.6696,76.2185,76.6064,175154.0
2018-03-13 10:00:00,84.92,84.95,84.75,84.85,88435.0,76.6064,76.6335,76.4531,76.5433,88435.0
2018-03-13 10:30:00,84.84,84.85,84.57,84.64,95504.0,76.5343,76.5433,76.2907,76.3538,95504.0
2018-03-13 11:00:00,84.67,84.71,84.27,84.3,141763.0,76.3809,76.417,76.0201,76.0471,141763.0
2018-03-13 11:30:00,84.3,84.38,84.1,84.1,102923.0,76.0471,76.1193,75.8667,75.8667,102923.0
2018-03-13 12:00:00,84.07,84.12,83.72,83.95,88296.0,75.8396,75.8847,75.5239,75.7314,88296.0
2018-03-13 12:30:00,83.95,84.16,83.93,84.04,51821.0,75.7314,75.9208,75.7134,75.8126,51821.0
2018-03-13 13:00:00,84.06,84.13,84.0,84.05,34993.0,75.8306,75.8938,75.7765,75.8216,34993.0
2018-03-13 13:30:00,84.04,84.25,83.84,83.86,64977.0,75.8126,76.002,75.6322,75.6502,64977.0
2018-03-13 14:00:00,83.84,83.91,83.7,83.76,169043.0,75.6322,75.6953,75.5059,75.56,169043.0
2018-03-13 14:30:00,83.76,83.92,83.66,83.73,124317.0,75.56,75.7043,75.4698,75.5329,124317.0
2018-03-13 15:00:00,83.74,83.83,83.57,83.63,114660.0,75.542,75.6231,75.3886,75.4427,114660.0
2018-03-13 15:30:00,83.63,83.92,83.52,83.77,373684.0,75.4427,75.7043,75.3435,75.569,373684.0
2018-03-14 09:30:00,84.01,84.62,83.87,83.98,162995.0,75.7855,76.3358,75.6592,75.7585,162995.0
2018-03-14 10:00:00,83.99,84.12,83.67,83.7,187900.0,75.7675,75.8847,75.4788,75.5059,187900.0
2018-03-14 10:30:00,83.7,84.12,83.68,84.12,164307.0,75.5059,75.8847,75.4878,75.8847,164307.0
2018-03-14 11:00:00,84.12,84.14,83.88,84.09,109620.0,75.8847,75.9028,75.6682,75.8577,109620.0
2018-03-14 11:30:00,84.08,84.14,83.59,83.62,91303.0,75.8487,75.9028,75.4066,75.4337,91303.0
2018-03-14 12:00:00,83.63,83.86,83.52,83.78,47852.0,75.4427,75.6502,75.3435,75.578,47852.0
2018-03-14 12:30:00,83.78,84.06,83.74,83.93,53422.0,75.578,75.8306,75.542,75.7134,53422.0
2018-03-14 13:00:00,83.91,83.91,83.68,83.81,37220.0,75.6953,75.6953,75.4878,75.6051,37220.0
2018-03-14 13:30:00,83.83,84.16,83.82,84.09,69603.0,75.6231,75.9208,75.6141,75.8577,69603.0
2018-03-14 14:00:00,84.09,84.13,83.97,84.05,57884.0,75.8577,75.8938,75.7494,75.8216,57884.0
2018-03-14 14:30:00,84.05,84.06,83.49,83.74,100277.0,75.8216,75.8306,75.3164,75.542,100277.0
2018-03-14 15:00:00,83.77,83.78,83.49,83.64,107077.0,75.569,75.578,75.3164,75.4517,107077.0
2018-03-14 15:30:00,83.64,83.67,83.49,83.63,317030.0,75.4517,75.4788,75.3164,75.4427,317030.0
2018-03-15 09:30:00,83.75,84.39,83.68,84.27,313398.0,75.551,76.1283,75.4878,76.0201,313398.0
2018-03-15 10:00:00,84.29,84.34,84.08,84.23,283053.0,76.0381,76.0832,75.8487,75.984,283053.0
2018-03-15 10:30:00,84.23,84.45,84.16,84.45,189480.0,75.984,76.1824,75.9208,76.1824,189480.0
2018-03-15 11:00:00,84.48,84.79,84.48,84.73,112387.0,76.2095,76.4892,76.2095,76.435,112387.0
2018-03-15 11:30:00,84.74,84.77,84.5,84.56,89332.0,76.4441,76.4711,76.2275,76.2817,89332.0
2018-03-15 12:00:00,84.57,84.66,84.54,84.61,87875.0,76.2907,76.3719,76.2636,76.3268,87875.0
2018-03-15 12:30:00,84.61,84.75,84.52,84.67,111611.0,76.3268,76.4531,76.2456,76.3809,111611.0
2018-03-15 13:00:00,84.67,84.8,84.61,84.75,75176.0,76.3809,76.4982,76.3268,76.4531,75176.0
2018-03-15 13:30:00,84.73,84.76,84.39,84.41,80082.0,76.435,76.4621,76.1283,76.1464,80082.0
2018-03-15 14:00:00,84.4,84.61,84.32,84.54,112979.0,76.1373,76.3268,76.0652,76.2636,112979.0
2018-03-15 14:30:00,84.53,84.7,84.52,84.69,115107.0,76.2546,76.408,76.2456,76.3989,115107.0
2018-03-15 15:00:00,84.69,84.74,84.57,84.72,127036.0,76.3989,76.4441,76.2907,76.426,127036.0
2018-03-15 15:30:00,84.71,84.9,84.63,84.83,489312.0,76.417,76.5884,76.3448,76.5252,489312.0
2018-03-16 09:30:00,84.8,84.97,84.48,84.54,797807.0,76.4982,76.6515,76.2095,76.2636,797807.0
2018-03-16 10:00:00,84.52,84.85,84.48,84.83,174334.0,76.2456,76.5433,76.2095,76.5252,174334.0
2018-03-16 10:30:00,84.84,84.86,84.66,84.72,125823.0,76.5343,76.5523,76.3719,76.426,125823.0
2018-03-16 11:00:00,84.7,84.93,84.64,84.91,158691.0,76.408,76.6155,76.3538,76.5974,158691.0
2018-03-16 11:30:00,84.92,84.94,84.43,84.47,123941.0,76.6064,76.6245,76.1644,76.2005,123941.0
2018-03-16 12:00:00,84.48,84.51,84.28,84.28,78671.0,76.2095,76.2366,76.0291,76.0291,78671.0
2018-03-16 12:30:00,84.28,84.54,84.24,84.5,91453.0,76.0291,76.2636,75.993,76.2275,91453.0
2018-03-16 13:00:00,84.5,84.58,84.36,84.41,103038.0,76.2275,76.2997,76.1013,76.1464,103038.0
2018-03-16 13:30:00,84.4,84.43,84.23,84.24,78939.0,76.1373,76.1644,75.984,75.993,78939.0
2018-03-16 14:00:00,84.25,84.71,84.24,84.65,175504.0,76.002,76.417,75.993,76.3629,175504.0
2018-03-16 14:30:00,84.64,84.73,84.54,84.67,122771.0,76.3538,76.435,76.2636,76.3809,122771.0
2018-03-16 15:00:00,84.68,84.77,84.6,84.72,133737.0,76.3899,76.4711,76.3178,76.426,133737.0
2018-03-16 15:30:00,84.72,85.0,84.61,84.62,538919.0,76.426,76.6786,76.3268,76.3358,538919.0
2018-03-19 09:30:00,84.37,84.75,84.3,84.57,259005.0,76.1103,76.4531,76.0471,76.2907,259005.0
2018-03-19 10:00:00,84.57,84.76,84.43,84.62,142270.0,76.2907,76.4621,76.1644,76.3358,142270.0
2018-03-19 10:30:00,84.63,84.65,84.05,84.05,144247.0,76.3448,76.3629,75.8216,75.8216,144247.0
2018-03-19 11:00:00,84.06,84.13,83.84,84.02,99132.0,75.8306,75.8938,75.6322,75.7945,99132.0
2018-03-19 11:30:00,84.02,84.02,83.56,83.56,72734.0,75.7945,75.7945,75.3796,75.3796,72734.0
2018-03-19 12:00:00,83.6,83.61,83.24,83.33,189507.0,75.4157,75.4247,75.0909,75.1721,189507.0
2018-03-19 12:30:00,83.33,83.44,83.04,83.33,119483.0,75.1721,75.2713,74.9105,75.1721,119483.0
2018-03-19 13:00:00,83.32,83.32,82.97,83.17,101464.0,75.1631,75.1631,74.8473,75.0278,101464.0
2018-03-19 13:30:00,83.19,83.32,83.08,83.27,91711.0,75.0458,75.1631,74.9466,75.118,91711.0
2018-03-19 14:00:00,83.27,83.42,83.15,83.2,144158.0,75.118,75.2533,75.0097,75.0548,144158.0
2018-03-19 14:30:00,83.19,83.5,82.95,83.45,144117.0,75.0458,75.3254,74.8293,75.2803,144117.0
2018-03-19 15:00:00,83.44,83.63,83.26,83.59,134827.0,75.2713,75.4427,75.1089,75.4066,134827.0
2018-03-19 15:30:00,83.59,83.91,83.54,83.81,409344.0,75.4066,75.6953,75.3615,75.6051,409344.0
2018-03-20 09:30:00,84.03,84.69,84.03,84.24,205573.0,75.8036,76.3989,75.8036,75.993,205573.0
2018-03-20 10:00:00,84.25,84.3,83.91,84.12,207430.0,76.002,76.0471,75.6953,75.8847,207430.0
2018-03-20 10:30:00,84.13,84.33,84.01,84.31,253179.0,75.8938,76.0742,75.7855,76.0561,253179.0
2018-03-20 11:00:00,84.32,84.52,84.24,84.48,127524.0,76.0652,76.2456,75.993,76.2095,127524.0
2018-03-20 11:30:00,84.49,84.5,84.11,84.27,326445.0,76.2185,76.2275,75.8757,76.0201,326445.0
2018-03-20 12:00:00,84.27,84.47,84.18,84.4,262707.0,76.0201,76.2005,75.9389,76.1373,262707.0
2018-03-20 12:30:00,84.39,84.47,84.24,84.32,61961.0,76.1283,76.2005,75.993,76.0652,61961.0
2018-03-20 13:00:00,84.3,84.35,84.18,84.24,92420.0,76.0471,76.0922,75.9389,75.993,92420.0
2018-03-20 13:30:00,84.23,84.3,84.1,84.17,99436.0,75.984,76.0471,75.8667,75.9299,99436.0
2018-03-20 14:00:00,84.15,84.42,84.09,84.42,113686.0,75.9118,76.1554,75.8577,76.1554,113686.0
2018-03-20 14:30:00,84.41,84.44,84.33,84.39,126485.0,76.1464,76.1734,76.0742,76.1283,126485.0
2018-03-20 15:00:00,84.39,84.54,84.35,84.4,159031.0,76.1283,76.2636,76.0922,76.1373,159031.0
2018-03-20 15:30:00,84.4,84.47,84.24,84.32,386145.0,76.1373,76.2005,75.993,76.0652,386145.0
2018-03-21 09:30:00,84.25,84.57,84.02,84.12,255509.0,76.002,76.2907,75.7945,75.8847,255509.0
2018-03-21 10:00:00,84.13,84.37,84.1,84.17,280712.0,75.8938,76.1103,75.8667,75.9299,280712.0
2018-03-21 10:30:00,84.16,84.23,83.91,83.93,155158.0,75.9208,75.984,75.6953,75.7134,155158.0
2018-03-21 11:00:00,83.94,84.13,83.89,84.12,112219.0,75.7224,75.8938,75.6773,75.8847,112219.0
2018-03-21 11:30:00,84.13,84.22,84.03,84.08,201734.0,75.8938,75.975,75.8036,75.8487,201734.0
2018-03-21 12:00:00,84.08,84.12,84.0,84.03,83501.0,75.8487,75.8847,75.7765,75.8036,83501.0
2018-03-21 12:30:00,84.03,84.14,83.98,84.14,77402.0,75.8036,75.9028,75.7585,75.9028,77402.0
2018-03-21 13:00:00,84.14,84.14,84.0,84.02,168521.0,75.9028,75.9028,75.7765,75.7945,168521.0
2018-03-21 13:30:00,84.01,84.05,83.89,83.96,120612.0,75.7855,75.8216,75.6773,75.7404,120612.0
2018-03-21 14:00:00,83.96,84.33,83.52,83.65,353726.0,75.7404,76.0742,75.3435,75.4608,353726.0
2018-03-21 14:30:00,83.65,83.68,83.05,83.3,288118.0,75.4608,75.4878,74.9195,75.145,288118.0
2018-03-21 15:00:00,83.29,83.82,83.29,83.6,193167.0,75.136,75.6141,75.136,75.4157,193167.0
2018-03-21 15:30:00,83.59,83.84,83.32,83.35,407014.0,75.4066,75.6322,75.1631,75.1901,407014.0
2018-03-22 09:30:00,82.51,83.0,81.44,82.06,389000.0,74.4324,74.8744,73.4671,74.0264,389000.0
2018-03-22 10:00:00,82.05,82.43,81.92,82.28,283461.0,74.0174,74.3602,73.9001,74.2249,283461.0
2018-03-22 10:30:00,82.27,82.37,81.8,81.89,229517.0,74.2159,74.3061,73.7919,73.8731,229517.0
2018-03-22 11:00:00,81.92,82.0,81.7,81.77,214806.0,73.9001,73.9723,73.7017,73.7648,214806.0
2018-03-22 11:30:00,81.77,81.8,81.35,81.5,366225.0,73.7648,73.7919,73.3859,73.5212,366225.0
2018-03-22 12:00:00,81.51,82.11,81.46,82.07,353953.0,73.5303,74.0715,73.4852,74.0354,353953.0
2018-03-22 12:30:00,82.06,82.11,81.88,81.93,122029.0,74.0264,74.0715,73.864,73.9091,122029.0
2018-03-22 13:00:00,81.91,82.15,81.65,82.15,99071.0,73.8911,74.1076,73.6566,74.1076,99071.0
2018-03-22 13:30:00,82.18,82.26,81.91,81.92,121401.0,74.1347,74.2068,73.8911,73.9001,121401.0
2018-03-22 14:00:00,81.92,81.98,81.59,81.6,163295.0,73.9001,73.9543,73.6024,73.6115,163295.0
2018-03-22 14:30:00,81.58,81.8,81.42,81.5,196796.0,73.5934,73.7919,73.4491,73.5212,196796.0
2018-03-22 15:00:00,81.49,81.69,81.27,81.28,177142.0,73.5122,73.6926,73.3138,73.3228,177142.0
2018-03-22 15:30:00,81.29,81.32,80.66,80.97,760087.0,73.3318,73.3589,72.7635,73.0431,760087.0
2018-03-23 09:30:00,81.06,81.46,80.76,80.88,195215.0,73.1243,73.4852,72.8537,72.9619,195215.0
2018-03-23 10:00:00,80.91,81.17,80.81,81.02,143520.0,72.989,73.2236,72.8988,73.0882,143520.0
2018-03-23 10:30:00,81.04,81.21,80.92,81.15,132028.0,73.1063,73.2596,72.998,73.2055,132028.0
2018-03-23 11:00:00,81.16,81.26,80.7,80.74,127939.0,73.2145,73.3047,72.7996,72.8356,127939.0
2018-03-23 11:30:00,80.73,80.75,80.2,80.22,142515.0,72.8266,72.8447,72.3485,72.3666,142515.0
2018-03-23 12:00:00,80.21,80.65,80.21,80.61,87430.0,72.3575,72.7545,72.3575,72.7184,87430.0
2018-03-23 12:30:00,80.64,80.66,80.27,80.36,101018.0,72.7454,72.7635,72.4117,72.4928,101018.0
2018-03-23 13:00:00,80.35,80.92,80.26,80.88,100900.0,72.4838,72.998,72.4026,72.9619,100900.0
2018-03-23 13:30:00,80.87,81.26,80.72,81.1,109608.0,72.9529,73.3047,72.8176,73.1604,109608.0
2018-03-23 14:00:00,81.12,81.23,80.48,80.55,108155.0,73.1784,73.2777,72.6011,72.6642,108155.0
2018-03-23 14:30:00,80.53,80.58,79.9,79.91,134331.0,72.6462,72.6913,72.0779,72.0869,134331.0
2018-03-23 15:00:00,79.92,80.06,79.63,79.65,219392.0,72.0959,72.2222,71.8343,71.8524,219392.0
2018-03-23 15:30:00,79.64,79.71,79.2,79.25,432140.0,71.8433,71.9065,71.4464,71.4915,432140.0
2018-03-26 09:30:00,80.66,81.48,80.59,80.75,347277.0,72.7635,73.5032,72.7003,72.8447,347277.0
2018-03-26 10:00:00,80.73,80.84,80.19,80.22,154674.0,72.8266,72.9259,72.3395,72.3666,154674.0
2018-03-26 10:30:00,80.21,80.32,79.97,80.06,121689.0,72.3575,72.4568,72.141,72.2222,121689.0
2018-03-26 11:00:00,80.07,80.19,79.65,79.86,147085.0,72.2312,72.3395,71.8524,72.0418,147085.0
2018-03-26 11:30:00,79.85,80.29,79.75,80.25,121275.0,72.0328,72.4297,71.9426,72.3936,121275.0
2018-03-26 12:00:00,80.24,80.71,80.17,80.69,200428.0,72.3846,72.8086,72.3214,72.7905,200428.0
2018-03-26 12:30:00,80.69,80.94,80.69,80.88,167571.0,72.7905,73.0161,72.7905,72.9619,167571.0
2018-03-26 13:00:00,80.89,81.22,80.88,81.07,160287.0,72.971,73.2687,72.9619,73.1333,160287.0
2018-03-26 13:30:00,81.07,81.07,80.84,80.93,123114.0,73.1333,73.1333,72.9259,73.007,123114.0
2018-03-26 14:00:00,80.94,81.31,80.9,81.22,120537.0,73.0161,73.3498,72.98,73.2687,120537.0
2018-03-26 14:30:00,81.26,81.44,81.17,81.26,109237.0,73.3047,73.4671,73.2236,73.3047,109237.0
2018-03-26 15:00:00,81.25,81.58,81.25,81.57,181471.0,73.2957,73.5934,73.2957,73.5844,181471.0
2018-03-26 15:30:00,81.57,81.87,81.5,81.63,421225.0,73.5844,73.855,73.5212,73.6385,421225.0
2018-03-27 09:30:00,82.29,82.74,81.9,82.01,292534.0,74.2339,74.6398,73.8821,73.9813,292534.0
2018-03-27 10:00:00,82.0,82.07,81.67,81.84,220713.0,73.9723,74.0354,73.6746,73.828,220713.0
2018-03-27 10:30:00,81.83,82.03,81.56,81.76,81046.0,73.8189,73.9994,73.5754,73.7558,81046.0
2018-03-27 11:00:00,81.75,81.86,81.51,81.6,76623.0,73.7468,73.846,73.5303,73.6115,76623.0
2018-03-27 11:30:00,81.6,82.02,81.58,81.9,70780.0,73.6115,73.9903,73.5934,73.8821,70780.0
2018-03-27 12:00:00,81.88,81.99,81.71,81.74,57528.0,73.864,73.9633,73.7107,73.7377,57528.0
2018-03-27 12:30:00,81.71,81.81,81.55,81.78,77094.0,73.7107,73.8009,73.5663,73.7738,77094.0
2018-03-27 13:00:00,81.81,81.9,81.62,81.64,51998.0,73.8009,73.8821,73.6295,73.6475,51998.0
2018-03-27 13:30:00,81.65,81.68,81.14,81.31,74880.0,73.6566,73.6836,73.1965,73.3498,74880.0
2018-03-27 14:00:00,81.3,81.31,80.83,80.86,104361.0,73.3408,73.3498,72.9168,72.9439,104361.0
2018-03-27 14:30:00,80.85,81.16,80.58,80.58,74349.0,72.9349,73.2145,72.6913,72.6913,74349.0
2018-03-27 15:00:00,80.62,80.65,79.95,79.99,181689.0,72.7274,72.7545,72.123,72.1591,181689.0
2018-03-27 15:30:00,79.98,80.18,79.34,80.1,621469.0,72.1501,72.3305,71.5727,72.2583,621469.0
2018-03-28 09:30:00,80.39,80.79,79.93,80.66,371685.0,72.5199,72.8808,72.1049,72.7635,371685.0
2018-03-28 10:00:00,80.66,80.89,79.87,80.06,351026.0,72.7635,72.971,72.0508,72.2222,351026.0
2018-03-28 10:30:00,80.06,80.16,79.38,80.0,356817.0,72.2222,72.3124,71.6088,72.1681,356817.0
2018-03-28 11:00:00,80.0,80.41,79.94,80.04,161560.0,72.1681,72.538,72.114,72.2042,161560.0
2018-03-28 11:30:00,80.05,80.38,79.94,80.09,152848.0,72.2132,72.5109,72.114,72.2493,152848.0
2018-03-28 12:00:00,80.14,80.79,79.96,80.35,140543.0,72.2944,72.8808,72.132,72.4838,140543.0
2018-03-28 12:30:00,80.37,80.49,79.9,79.97,124956.0,72.5019,72.6101,72.0779,72.141,124956.0
2018-03-28 13:00:00,79.9,80.17,79.69,80.0,216407.0,72.0779,72.3214,71.8884,72.1681,216407.0
2018-03-28 13:30:00,80.04,80.43,79.89,80.23,88023.0,72.2042,72.556,72.0689,72.3756,88023.0
2018-03-28 14:00:00,80.25,80.31,79.9,79.94,102226.0,72.3936,72.4477,72.0779,72.114,102226.0
2018-03-28 14:30:00,79.94,80.39,79.85,79.95,192931.0,72.114,72.5199,72.0328,72.123,192931.0
2018-03-28 15:00:00,79.92,80.0,79.5,79.89,173488.0,72.0959,72.1681,71.717,72.0689,173488.0
2018-03-28 15:30:00,79.9,80.08,79.66,79.66,369163.0,72.0779,72.2403,71.8614,71.8614,369163.0
2018-03-29 09:30:00,80.1,80.54,79.77,79.87,162423.0,72.2583,72.6552,71.9606,72.0508,162423.0
2018-03-29 10:00:00,79.89,80.21,79.79,80.12,178189.0,72.0689,72.3575,71.9787,72.2763,178189.0
2018-03-29 10:30:00,80.14,80.77,80.11,80.77,167372.0,72.2944,72.8627,72.2673,72.8627,167372.0
2018-03-29 11:00:00,80.77,80.93,80.44,80.5,139880.0,72.8627,73.007,72.565,72.6191,139880.0
2018-03-29 11:30:00,80.48,80.82,80.35,80.75,278392.0,72.6011,72.9078,72.4838,72.8447,278392.0
2018-03-29 12:00:00,80.74,80.8,80.47,80.68,118352.0,72.8356,72.8898,72.5921,72.7815,118352.0
2018-03-29 12:30:00,80.68,80.73,80.53,80.67,131125.0,72.7815,72.8266,72.6462,72.7725,131125.0
2018-03-29 13:00:00,80.68,80.71,80.46,80.66,198280.0,72.7815,72.8086,72.5831,72.7635,198280.0
2018-03-29 13:30:00,80.67,81.21,80.63,81.1,97105.0,72.7725,73.2596,72.7364,73.1604,97105.0
2018-03-29 14:00:00,81.07,81.26,80.92,81.25,136411.0,73.1333,73.3047,72.998,73.2957,136411.0
2018-03-29 14:30:00,81.23,81.5,81.17,81.41,130954.0,73.2777,73.5212,73.2236,73.4401,130954.0
2018-03-29 15:00:00,81.39,81.62,80.99,81.13,195971.0,73.422,73.6295,73.0612,73.1875,195971.0
2018-03-29 15:30:00,81.14,81.14,80.49,80.49,679549.0,73.1965,73.1965,72.6101,72.6101,679549.0
2018-04-02 09:30:00,79.82,81.27,79.82,80.19,225226.0,72.0057,73.3138,72.0057,72.3395,225226.0
2018-04-02 10:00:00,80.2,80.24,79.85,79.85,92156.0,72.3485,72.3846,72.0328,72.0328,92156.0
2018-04-02 10:30:00,79.86,79.88,79.5,79.58,85332.0,72.0418,72.0598,71.717,71.7892,85332.0
2018-04-02 11:00:00,79.56,79.57,79.16,79.47,129390.0,71.7712,71.7802,71.4103,71.69,129390.0
2018-04-02 11:30:00,79.47,79.49,78.74,79.02,184423.0,71.69,71.708,71.0314,71.284,184423.0
2018-04-02 12:00:00,78.99,79.36,78.85,79.26,206660.0,71.257,71.5907,71.1307,71.5005,206660.0
2018-04-02 12:30:00,79.25,79.57,79.08,79.08,163494.0,71.4915,71.7802,71.3382,71.3382,163494.0
2018-04-02 13:00:00,79.09,79.19,78.73,78.81,157167.0,71.3472,71.4374,71.0224,71.0946,157167.0
2018-04-02 13:30:00,78.8,79.03,78.72,78.73,258253.0,71.0856,71.2931,71.0134,71.0224,258253.0
2018-04-02 14:00:00,78.71,79.11,78.46,78.86,300806.0,71.0044,71.3652,70.7789,71.1397,300806.0
2018-04-02 14:30:00,78.86,79.1,78.59,79.1,493228.0,71.1397,71.3562,70.8961,71.3562,493228.0
2018-04-02 15:00:00,79.13,79.16,78.74,78.85,287661.0,71.3833,71.4103,71.0314,71.1307,287661.0
2018-04-02 15:30:00,78.85,79.49,78.69,79.2,717067.0,71.1307,71.708,70.9863,71.4464,717067.0
2018-04-03 09:30:00,79.85,80.72,79.61,79.71,381401.0,72.0328,72.8176,71.8163,71.9065,381401.0
2018-04-03 10:00:00,79.71,79.87,79.21,79.85,220415.0,71.9065,72.0508,71.4554,72.0328,220415.0
2018-04-03 10:30:00,79.87,80.02,79.66,79.85,180223.0,72.0508,72.1861,71.8614,72.0328,180223.0
2018-04-03 11:00:00,79.84,80.11,79.48,79.55,231925.0,72.0238,72.2673,71.699,71.7621,231925.0
2018-04-03 11:30:00,79.55,79.56,78.99,79.02,165104.0,71.7621,71.7712,71.257,71.284,165104.0
2018-04-03 12:00:00,79.04,79.46,79.04,79.21,100750.0,71.3021,71.681,71.3021,71.4554,100750.0
2018-04-03 12:30:00,79.21,79.49,79.21,79.44,87718.0,71.4554,71.708,71.4554,71.6629,87718.0
2018-04-03 13:00:00,79.46,79.74,79.34,79.67,94512.0,71.681,71.9335,71.5727,71.8704,94512.0
2018-04-03 13:30:00,79.69,79.73,79.45,79.65,78120.0,71.8884,71.9245,71.6719,71.8524,78120.0
2018-04-03 14:00:00,79.64,79.7,79.18,79.24,115282.0,71.8433,71.8975,71.4284,71.4825,115282.0
2018-04-03 14:30:00,79.23,79.87,79.03,79.81,133761.0,71.4735,72.0508,71.2931,71.9967,133761.0
2018-04-03 15:00:00,79.77,80.16,79.7,80.01,298672.0,71.9606,72.3124,71.8975,72.1771,298672.0
2018-04-03 15:30:00,80.02,80.11,79.66,80.04,517636.0,72.1861,72.2673,71.8614,72.2042,517636.0
2018-04-04 09:30:00,78.62,79.43,78.58,79.23,222126.0,70.9232,71.6539,70.8871,71.4735,222126.0
2018-04-04 10:00:00,79.21,79.21,78.82,79.02,207648.0,71.4554,71.4554,71.1036,71.284,207648.0
2018-04-04 10:30:00,79.02,79.38,78.67,79.3,167848.0,71.284,71.6088,70.9683,71.5366,167848.0
2018-04-04 11:00:00,79.29,79.73,79.1,79.59,124737.0,71.5276,71.9245,71.3562,71.7982,124737.0
2018-04-04 11:30:00,79.59,79.86,79.41,79.51,220442.0,71.7982,72.0418,71.6359,71.7261,220442.0
2018-04-04 12:00:00,79.51,79.91,79.42,79.73,102525.0,71.7261,72.0869,71.6449,71.9245,102525.0
2018-04-04 12:30:00,79.75,79.99,79.69,79.81,88157.0,71.9426,72.1591,71.8884,71.9967,88157.0
2018-04-04 13:00:00,79.81,79.86,79.42,79.6,79274.0,71.9967,72.0418,71.6449,71.8073,79274.0
2018-04-04 13:30:00,79.57,79.81,79.51,79.81,121939.0,71.7802,71.9967,71.7261,71.9967,121939.0
2018-04-04 14:00:00,79.81,80.32,79.63,80.28,141590.0,71.9967,72.4568,71.8343,72.4207,141590.0
2018-04-04 14:30:00,80.29,80.51,80.23,80.45,151065.0,72.4297,72.6282,72.3756,72.574,151065.0
2018-04-04 15:00:00,80.44,80.76,80.4,80.75,215855.0,72.565,72.8537,72.5289,72.8447,215855.0
2018-04-04 15:30:00,80.76,80.98,80.61,80.71,661510.0,72.8537,73.0522,72.7184,72.8086,661510.0
2018-04-05 09:30:00,81.05,81.48,80.92,81.08,149670.0,73.1153,73.5032,72.998,73.1424,149670.0
2018-04-05 10:00:00,81.08,81.22,80.65,80.82,99899.0,73.1424,73.2687,72.7545,72.9078,99899.0
2018-04-05 10:30:00,80.81,80.94,80.72,80.79,56139.0,72.8988,73.0161,72.8176,72.8808,56139.0
2018-04-05 11:00:00,80.8,81.06,80.8,80.97,83876.0,72.8898,73.1243,72.8898,73.0431,83876.0
2018-04-05 11:30:00,80.96,81.11,80.85,80.93,80769.0,73.0341,73.1694,72.9349,73.007,80769.0
2018-04-05 12:00:00,80.91,81.0,80.56,80.68,75126.0,72.989,73.0702,72.6733,72.7815,75126.0
2018-04-05 12:30:00,80.69,80.73,80.54,80.69,54825.0,72.7905,72.8266,72.6552,72.7905,54825.0
2018-04-05 13:00:00,80.7,80.8,80.16,80.19,100717.0,72.7996,72.8898,72.3124,72.3395,100717.0
2018-04-05 13:30:00,80.19,80.42,80.06,80.32,105740.0,72.3395,72.547,72.2222,72.4568,105740.0
2018-04-05 14:00:00,80.37,80.55,80.32,80.43,100065.0,72.5019,72.6642,72.4568,72.556,100065.0
2018-04-05 14:30:00,80.43,80.9,80.43,80.9,196210.0,72.556,72.98,72.556,72.98,196210.0
2018-04-05 15:00:00,80.9,81.01,80.74,80.92,160081.0,72.98,73.0792,72.8356,72.998,160081.0
2018-04-05 15:30:00,80.92,81.15,80.75,80.91,394921.0,72.998,73.2055,72.8447,72.989,394921.0
2018-04-06 09:30:00,80.31,80.86,80.05,80.33,217455.0,72.4477,72.9439,72.2132,72.4658,217455.0
2018-04-06 10:00:00,80.36,80.39,79.71,79.71,217246.0,72.4928,72.5199,71.9065,71.9065,217246.0
2018-04-06 10:30:00,79.71,79.89,79.37,79.59,105836.0,71.9065,72.0689,71.5998,71.7982,105836.0
2018-04-06 11:00:00,79.58,79.58,79.24,79.51,108086.0,71.7892,71.7892,71.4825,71.7261,108086.0
2018-04-06 11:30:00,79.53,79.89,79.51,79.82,79819.0,71.7441,72.0689,71.7261,72.0057,79819.0
2018-04-06 12:00:00,79.8,79.91,79.42,79.44,78726.0,71.9877,72.0869,71.6449,71.6629,78726.0
2018-04-06 12:30:00,79.45,79.97,79.4,79.95,64653.0,71.6719,72.141,71.6268,72.123,64653.0
2018-04-06 13:00:00,79.94,79.94,79.56,79.74,71825.0,72.114,72.114,71.7712,71.9335,71825.0
2018-04-06 13:30:00,79.77,79.83,79.07,79.07,88447.0,71.9606,72.0147,71.3291,71.3291,88447.0
2018-04-06 14:00:00,79.07,79.23,78.85,78.91,154873.0,71.3291,71.4735,71.1307,71.1848,154873.0
2018-04-06 14:30:00,78.88,79.07,78.54,78.7,189549.0,71.1577,71.3291,70.851,70.9954,189549.0
2018-04-06 15:00:00,78.76,79.05,78.55,78.91,285239.0,71.0495,71.3111,70.86,71.1848,285239.0
2018-04-06 15:30:00,78.9,79.39,78.79,79.04,699842.0,71.1758,71.6178,71.0766,71.3021,699842.0
2018-04-09 09:30:00,79.71,80.16,79.43,79.85,152102.0,71.9065,72.3124,71.6539,72.0328,152102.0
2018-04-09 10:00:00,79.78,79.96,79.61,79.9,92952.0,71.9696,72.132,71.8163,72.0779,92952.0
2018-04-09 10:30:00,79.92,80.1,79.77,79.8,125083.0,72.0959,72.2583,71.9606,71.9877,125083.0
2018-04-09 11:00:00,79.8,79.83,79.66,79.67,166649.0,71.9877,72.0147,71.8614,71.8704,166649.0
2018-04-09 11:30:00,79.68,79.78,79.66,79.76,315294.0,71.8794,71.9696,71.8614,71.9516,315294.0
2018-04-09 12:00:00,79.75,80.13,79.65,80.04,177335.0,71.9426,72.2854,71.8524,72.2042,177335.0
2018-04-09 12:30:00,80.03,80.23,79.96,80.05,141650.0,72.1952,72.3756,72.132,72.2132,141650.0
2018-04-09 13:00:00,80.07,80.2,79.94,80.03,134448.0,72.2312,72.3485,72.114,72.1952,134448.0
2018-04-09 13:30:00,80.02,80.07,79.84,79.99,90614.0,72.1861,72.2312,72.0238,72.1591,90614.0
2018-04-09 14:00:00,80.0,80.02,79.39,79.43,156226.0,72.1681,72.1861,71.6178,71.6539,156226.0
2018-04-09 14:30:00,79.42,79.57,79.27,79.52,183066.0,71.6449,71.7802,71.5096,71.7351,183066.0
2018-04-09 15:00:00,79.52,79.52,79.17,79.27,190161.0,71.7351,71.7351,71.4193,71.5096,190161.0
2018-04-09 15:30:00,79.26,79.34,78.87,78.91,535320.0,71.5005,71.5727,71.1487,71.1848,535320.0
2018-04-10 09:30:00,80.3,80.86,80.28,80.46,328635.0,72.4387,72.9439,72.4207,72.5831,328635.0
2018-04-10 10:00:00,80.47,80.71,80.38,80.68,144342.0,72.5921,72.8086,72.5109,72.7815,144342.0
2018-04-10 10:30:00,80.69,81.0,80.64,80.73,201031.0,72.7905,73.0702,72.7454,72.8266,201031.0
2018-04-10 11:00:00,80.75,80.95,80.73,80.76,139921.0,72.8447,73.0251,72.8266,72.8537,139921.0
2018-04-10 11:30:00,80.75,81.08,80.56,80.83,148021.0,72.8447,73.1424,72.6733,72.9168,148021.0
2018-04-10 12:00:00,80.84,80.84,80.12,80.27,142595.0,72.9259,72.9259,72.2763,72.4117,142595.0
2018-04-10 12:30:00,80.26,80.45,80.18,80.29,189654.0,72.4026,72.574,72.3305,72.4297,189654.0
2018-04-10 13:00:00,80.3,80.48,80.22,80.41,89504.0,72.4387,72.6011,72.3666,72.538,89504.0
2018-04-10 13:30:00,80.42,80.51,80.22,80.49,109039.0,72.547,72.6282,72.3666,72.6101,109039.0
2018-04-10 14:00:00,80.49,80.7,80.34,80.36,108595.0,72.6101,72.7996,72.4748,72.4928,108595.0
2018-04-10 14:30:00,80.37,80.55,80.19,80.55,122870.0,72.5019,72.6642,72.3395,72.6642,122870.0
2018-04-10 15:00:00,80.55,80.79,80.41,80.55,192568.0,72.6642,72.8808,72.538,72.6642,192568.0
2018-04-10 15:30:00,80.54,80.54,80.33,80.39,458735.0,72.6552,72.6552,72.4658,72.5199,458735.0
2018-04-11 09:30:00,79.65,80.26,79.53,79.78,153732.0,71.8524,72.4026,71.7441,71.9696,153732.0
2018-04-11 10:00:00,79.75,79.85,79.5,79.81,121092.0,71.9426,72.0328,71.717,71.9967,121092.0
2018-04-11 10:30:00,79.81,79.95,79.56,79.56,125641.0,71.9967,72.123,71.7712,71.7712,125641.0
2018-04-11 11:00:00,79.58,79.79,79.46,79.73,126391.0,71.7892,71.9787,71.681,71.9245,126391.0
2018-04-11 11:30:00,79.73,80.05,79.72,79.97,134012.0,71.9245,72.2132,71.9155,72.141,134012.0
2018-04-11 12:00:00,79.97,80.21,79.8,80.09,171026.0,72.141,72.3575,71.9877,72.2493,171026.0
2018-04-11 12:30:00,80.09,80.2,79.99,80.0,135276.0,72.2493,72.3485,72.1591,72.1681,135276.0
2018-04-11 13:00:00,80.02,80.08,79.89,79.99,105263.0,72.1861,72.2403,72.0689,72.1591,105263.0
2018-04-11 13:30:00,79.99,80.12,79.86,80.11,79865.0,72.1591,72.2763,72.0418,72.2673,79865.0
2018-04-11 14:00:00,80.13,80.17,79.92,80.08,116689.0,72.2854,72.3214,72.0959,72.2403,116689.0
2018-04-11 14:30:00,80.07,80.2,79.95,80.06,87196.0,72.2312,72.3485,72.123,72.2222,87196.0
2018-04-11 15:00:00,80.07,80.11,79.81,79.92,104078.0,72.2312,72.2673,71.9967,72.0959,104078.0
2018-04-11 15:30:00,79.93,80.09,79.81,79.93,269385.0,72.1049,72.2493,71.9967,72.1049,269385.0
2018-04-12 09:30:00,80.38,80.88,80.08,80.63,280094.0,72.5109,72.9619,72.2403,72.7364,280094.0
2018-04-12 10:00:00,80.63,80.77,80.48,80.76,197142.0,72.7364,72.8627,72.6011,72.8537,197142.0
2018-04-12 10:30:00,80.73,80.79,80.59,80.79,164916.0,72.8266,72.8808,72.7003,72.8808,164916.0
2018-04-12 11:00:00,80.78,81.07,80.76,80.96,244714.0,72.8717,73.1333,72.8537,73.0341,244714.0
2018-04-12 11:30:00,80.93,81.12,80.89,81.02,170853.0,73.007,73.1784,72.971,73.0882,170853.0
2018-04-12 12:00:00,81.01,81.16,80.94,81.15,73905.0,73.0792,73.2145,73.0161,73.2055,73905.0
2018-04-12 12:30:00,81.16,81.32,81.14,81.31,100933.0,73.2145,73.3589,73.1965,73.3498,100933.0
2018-04-12 13:00:00,81.31,81.43,81.03,81.04,113289.0,73.3498,73.4581,73.0973,73.1063,113289.0
2018-04-12 13:30:00,81.03,81.28,80.98,81.09,90798.0,73.0973,73.3228,73.0522,73.1514,90798.0
2018-04-12 14:00:00,81.09,81.41,81.08,81.37,147794.0,73.1514,73.4401,73.1424,73.404,147794.0
2018-04-12 14:30:00,81.36,81.54,81.34,81.47,412724.0,73.395,73.5573,73.3769,73.4942,412724.0
2018-04-12 15:00:00,81.48,81.79,81.44,81.77,188771.0,73.5032,73.7829,73.4671,73.7648,188771.0
2018-04-12 15:30:00,81.76,81.85,81.52,81.55,619790.0,73.7558,73.837,73.5393,73.5663,619790.0
2018-04-13 09:30:00,82.23,82.23,80.88,80.93,266658.0,74.1798,74.1798,72.9619,73.007,266658.0
2018-04-13 10:00:00,80.91,81.04,80.48,80.49,169326.0,72.989,73.1063,72.6011,72.6101,169326.0
2018-04-13 10:30:00,80.49,80.6,80.32,80.43,229292.0,72.6101,72.7094,72.4568,72.556,229292.0
2018-04-13 11:00:00,80.41,80.61,80.19,80.58,207400.0,72.538,72.7184,72.3395,72.6913,207400.0
2018-04-13 11:30:00,80.57,80.62,80.4,80.61,125037.0,72.6823,72.7274,72.5289,72.7184,125037.0
2018-04-13 12:00:00,80.61,80.77,80.49,80.76,102457.0,72.7184,72.8627,72.6101,72.8537,102457.0
2018-04-13 12:30:00,80.75,80.91,80.61,80.9,168392.0,72.8447,72.989,72.7184,72.98,168392.0
2018-04-13 13:00:00,80.9,81.02,80.8,80.95,61714.0,72.98,73.0882,72.8898,73.0251,61714.0
2018-04-13 13:30:00,80.97,81.06,80.81,81.04,84596.0,73.0431,73.1243,72.8988,73.1063,84596.0
2018-04-13 14:00:00,81.01,81.12,80.89,80.97,63311.0,73.0792,73.1784,72.971,73.0431,63311.0
2018-04-13 14:30:00,80.96,81.05,80.82,80.85,73195.0,73.0341,73.1153,72.9078,72.9349,73195.0
2018-04-13 15:00:00,80.84,80.86,80.39,80.59,189728.0,72.9259,72.9439,72.5199,72.7003,189728.0
2018-04-13 15:30:00,80.58,80.94,80.49,80.82,425155.0,72.6913,73.0161,72.6101,72.9078,425155.0
2018-04-16 09:30:00,81.49,81.76,81.0,81.56,147458.0,73.5122,73.7558,73.0702,73.5754,147458.0
2018-04-16 10:00:00,81.57,81.84,81.5,81.84,162412.0,73.5844,73.828,73.5212,73.828,162412.0
2018-04-16 10:30:00,81.82,81.83,81.28,81.42,234181.0,73.8099,73.8189,73.3228,73.4491,234181.0
2018-04-16 11:00:00,81.43,81.71,81.41,81.7,101536.0,73.4581,73.7107,73.4401,73.7017,101536.0
2018-04-16 11:30:00,81.7,82.15,81.68,82.13,91017.0,73.7017,74.1076,73.6836,74.0896,91017.0
2018-04-16 12:00:00,82.14,82.24,82.06,82.2,114944.0,74.0986,74.1888,74.0264,74.1527,114944.0
2018-04-16 12:30:00,82.22,82.26,82.04,82.18,80884.0,74.1708,74.2068,74.0084,74.1347,80884.0
2018-04-16 13:00:00,82.19,82.24,81.88,81.91,87538.0,74.1437,74.1888,73.864,73.8911,87538.0
2018-04-16 13:30:00,81.91,81.93,81.74,81.92,83350.0,73.8911,73.9091,73.7377,73.9001,83350.0
2018-04-16 14:00:00,81.92,81.97,81.73,81.84,109708.0,73.9001,73.9452,73.7287,73.828,109708.0
2018-04-16 14:30:00,81.83,82.04,81.8,81.91,77136.0,73.8189,74.0084,73.7919,73.8911,77136.0
2018-04-16 15:00:00,81.9,81.99,81.75,81.83,144721.0,73.8821,73.9633,73.7468,73.8189,144721.0
2018-04-16 15:30:00,81.84,81.95,81.72,81.76,249291.0,73.828,73.9272,73.7197,73.7558,249291.0
2018-04-17 09:30:00,82.39,82.5,81.69,81.79,205726.0,74.3241,74.4233,73.6926,73.7829,205726.0
2018-04-17 10:00:00,81.83,81.89,81.48,81.53,396648.0,73.8189,73.8731,73.5032,73.5483,396648.0
2018-04-17 10:30:00,81.54,81.71,81.52,81.64,267388.0,73.5573,73.7107,73.5393,73.6475,267388.0
2018-04-17 11:00:00,81.63,81.69,81.54,81.62,219701.0,73.6385,73.6926,73.5573,73.6295,219701.0
2018-04-17 11:30:00,81.6,81.67,81.56,81.61,234851.0,73.6115,73.6746,73.5754,73.6205,234851.0
2018-04-17 12:00:00,81.63,81.93,81.63,81.9,159441.0,73.6385,73.9091,73.6385,73.8821,159441.0
2018-04-17 12:30:00,81.9,81.91,81.62,81.66,135669.0,73.8821,73.8911,73.6295,73.6656,135669.0
2018-04-17 13:00:00,81.66,81.92,81.63,81.89,76868.0,73.6656,73.9001,73.6385,73.8731,76868.0
2018-04-17 13:30:00,81.89,81.92,81.81,81.9,88572.0,73.8731,73.9001,73.8009,73.8821,88572.0
2018-04-17 14:00:00,81.9,82.05,81.84,82.01,169330.0,73.8821,74.0174,73.828,73.9813,169330.0
2018-04-17 14:30:00,82.02,82.25,81.98,82.12,140874.0,73.9903,74.1978,73.9543,74.0805,140874.0
2018-04-17 15:00:00,82.13,82.3,81.94,82.22,233037.0,74.0896,74.2429,73.9182,74.1708,233037.0
2018-04-17 15:30:00,82.22,82.37,82.14,82.2,345144.0,74.1708,74.3061,74.0986,74.1527,345144.0
2018-04-18 09:30:00,82.45,82.45,81.63,82.04,204617.0,74.3782,74.3782,73.6385,74.0084,204617.0
2018-04-18 10:00:00,82.04,82.34,81.9,82.31,142211.0,74.0084,74.279,73.8821,74.2519,142211.0
2018-04-18 10:30:00,82.29,82.47,82.23,82.46,115293.0,74.2339,74.3963,74.1798,74.3873,115293.0
2018-04-18 11:00:00,82.45,82.54,82.19,82.24,130473.0,74.3782,74.4594,74.1437,74.1888,130473.0
2018-04-18 11:30:00,82.25,82.46,82.17,82.29,146011.0,74.1978,74.3873,74.1257,74.2339,146011.0
2018-04-18 12:00:00,82.3,82.5,82.3,82.44,108702.0,74.2429,74.4233,74.2429,74.3692,108702.0
2018-04-18 12:30:00,82.44,82.51,82.36,82.5,78180.0,74.3692,74.4324,74.2971,74.4233,78180.0
2018-04-18 13:00:00,82.5,82.65,82.49,82.64,73465.0,74.4233,74.5587,74.4143,74.5496,73465.0
2018-04-18 13:30:00,82.63,82.74,82.63,82.68,64971.0,74.5406,74.6398,74.5406,74.5857,64971.0
2018-04-18 14:00:00,82.69,82.91,82.62,82.91,100245.0,74.5947,74.7932,74.5316,74.7932,100245.0
2018-04-18 14:30:00,82.91,83.15,82.88,83.04,191739.0,74.7932,75.0097,74.7661,74.9105,191739.0
2018-04-18 15:00:00,83.06,83.07,82.83,82.87,137408.0,74.9285,74.9375,74.721,74.7571,137408.0
2018-04-18 15:30:00,82.88,82.88,82.64,82.71,346426.0,74.7661,74.7661,74.5496,74.6128,346426.0
2018-04-19 09:30:00,82.56,83.24,82.44,82.82,207095.0,74.4775,75.0909,74.3692,74.712,207095.0
2018-04-19 10:00:00,82.84,83.19,82.73,83.08,109329.0,74.7301,75.0458,74.6308,74.9466,109329.0
2018-04-19 10:30:00,83.06,83.07,82.54,82.64,96840.0,74.9285,74.9375,74.4594,74.5496,96840.0
2018-04-19 11:00:00,82.65,82.67,82.18,82.4,144250.0,74.5587,74.5767,74.1347,74.3331,144250.0
2018-04-19 11:30:00,82.38,82.65,82.33,82.35,115955.0,74.3151,74.5587,74.27,74.288,115955.0
2018-04-19 12:00:00,82.35,82.41,82.23,82.28,55968.0,74.288,74.3422,74.1798,74.2249,55968.0
2018-04-19 12:30:00,82.29,82.44,82.25,82.25,51205.0,74.2339,74.3692,74.1978,74.1978,51205.0
2018-04-19 13:00:00,82.25,82.31,82.17,82.19,50089.0,74.1978,74.2519,74.1257,74.1437,50089.0
2018-04-19 13:30:00,82.2,82.48,82.15,82.44,91761.0,74.1527,74.4053,74.1076,74.3692,91761.0
2018-04-19 14:00:00,82.44,82.45,82.09,82.14,47523.0,74.3692,74.3782,74.0535,74.0986,47523.0
2018-04-19 14:30:00,82.15,82.38,82.12,82.38,55259.0,74.1076,74.3151,74.0805,74.3151,55259.0
2018-04-19 15:00:00,82.36,82.43,82.26,82.31,64995.0,74.2971,74.3602,74.2068,74.2519,64995.0
2018-04-19 15:30:00,82.31,82.67,82.24,82.37,284766.0,74.2519,74.5767,74.1888,74.3061,284766.0
2018-04-20 09:30:00,82.19,82.56,82.03,82.19,355523.0,74.1437,74.4775,73.9994,74.1437,355523.0
2018-04-20 10:00:00,82.22,82.27,82.0,82.18,221056.0,74.1708,74.2159,73.9723,74.1347,221056.0
2018-04-20 10:30:00,82.15,82.23,81.72,81.95,75067.0,74.1076,74.1798,73.7197,73.9272,75067.0
2018-04-20 11:00:00,81.95,82.01,81.4,81.42,147974.0,73.9272,73.9813,73.431,73.4491,147974.0
2018-04-20 11:30:00,81.4,81.89,81.39,81.77,55091.0,73.431,73.8731,73.422,73.7648,55091.0
2018-04-20 12:00:00,81.78,81.82,81.6,81.77,133377.0,73.7738,73.8099,73.6115,73.7648,133377.0
2018-04-20 12:30:00,81.77,81.84,81.66,81.67,84132.0,73.7648,73.828,73.6656,73.6746,84132.0
2018-04-20 13:00:00,81.66,81.94,81.6,81.91,76946.0,73.6656,73.9182,73.6115,73.8911,76946.0
2018-04-20 13:30:00,81.93,82.16,81.9,82.05,102311.0,73.9091,74.1166,73.8821,74.0174,102311.0
2018-04-20 14:00:00,82.05,82.14,81.89,82.04,93530.0,74.0174,74.0986,73.8731,74.0084,93530.0
2018-04-20 14:30:00,82.04,82.05,81.87,81.98,63186.0,74.0084,74.0174,73.855,73.9543,63186.0
2018-04-20 15:00:00,81.97,81.97,81.7,81.73,139149.0,73.9452,73.9452,73.7017,73.7287,139149.0
2018-04-20 15:30:00,81.72,81.78,81.55,81.74,388647.0,73.7197,73.7738,73.5663,73.7377,388647.0
2018-04-23 09:30:00,81.98,82.16,81.64,81.79,107865.0,73.9543,74.1166,73.6475,73.7829,107865.0
2018-04-23 10:00:00,81.83,81.9,81.6,81.79,61210.0,73.8189,73.8821,73.6115,73.7829,61210.0
2018-04-23 10:30:00,81.77,82.01,81.58,81.81,83696.0,73.7648,73.9813,73.5934,73.8009,83696.0
2018-04-23 11:00:00,81.8,82.2,81.8,82.13,109070.0,73.7919,74.1527,73.7919,74.0896,109070.0
2018-04-23 11:30:00,82.1,82.15,81.8,81.9,57731.0,74.0625,74.1076,73.7919,73.8821,57731.0
2018-04-23 12:00:00,81.87,81.93,81.67,81.74,52873.0,73.855,73.9091,73.6746,73.7377,52873.0
2018-04-23 12:30:00,81.73,81.77,81.57,81.64,48347.0,73.7287,73.7648,73.5844,73.6475,48347.0
2018-04-23 13:00:00,81.64,81.69,81.52,81.57,57155.0,73.6475,73.6926,73.5393,73.5844,57155.0
2018-04-23 13:30:00,81.57,81.7,81.47,81.62,45496.0,73.5844,73.7017,73.4942,73.6295,45496.0
2018-04-23 14:00:00,81.62,81.63,81.31,81.42,82500.0,73.6295,73.6385,73.3498,73.4491,82500.0
2018-04-23 14:30:00,81.42,81.53,81.23,81.34,105999.0,73.4491,73.5483,73.2777,73.3769,105999.0
2018-04-23 15:00:00,81.32,81.58,81.3,81.58,229180.0,73.3589,73.5934,73.3408,73.5934,229180.0
2018-04-23 15:30:00,81.58,81.71,81.52,81.57,396536.0,73.5934,73.7107,73.5393,73.5844,396536.0
2018-04-24 09:30:00,82.17,82.3,81.72,82.07,211350.0,74.1257,74.2429,73.7197,74.0354,211350.0
2018-04-24 10:00:00,82.12,82.32,81.72,81.76,106989.0,74.0805,74.261,73.7197,73.7558,106989.0
2018-04-24 10:30:00,81.75,81.95,81.54,81.79,177615.0,73.7468,73.9272,73.5573,73.7829,177615.0
2018-04-24 11:00:00,81.81,81.81,81.44,81.79,82190.0,73.8009,73.8009,73.4671,73.7829,82190.0
2018-04-24 11:30:00,81.8,81.89,81.69,81.72,107531.0,73.7919,73.8731,73.6926,73.7197,107531.0
2018-04-24 12:00:00,81.7,81.8,81.41,81.5,81014.0,73.7017,73.7919,73.4401,73.5212,81014.0
2018-04-24 12:30:00,81.48,81.48,81.18,81.2,88105.0,73.5032,73.5032,73.2326,73.2506,88105.0
2018-04-24 13:00:00,81.18,81.42,81.16,81.18,100817.0,73.2326,73.4491,73.2145,73.2326,100817.0
2018-04-24 13:30:00,81.19,81.23,80.65,80.73,170190.0,73.2416,73.2777,72.7545,72.8266,170190.0
2018-04-24 14:00:00,80.72,80.77,80.45,80.56,187594.0,72.8176,72.8627,72.574,72.6733,187594.0
2018-04-24 14:30:00,80.56,80.76,80.35,80.64,183951.0,72.6733,72.8537,72.4838,72.7454,183951.0
2018-04-24 15:00:00,80.66,80.96,80.65,80.84,126328.0,72.7635,73.0341,72.7545,72.9259,126328.0
2018-04-24 15:30:00,80.84,80.87,80.5,80.79,544943.0,72.9259,72.9529,72.6191,72.8808,544943.0
2018-04-25 09:30:00,80.59,80.82,80.04,80.08,183534.0,72.7003,72.9078,72.2042,72.2403,183534.0
2018-04-25 10:00:00,80.06,80.37,79.9,80.29,163566.0,72.2222,72.5019,72.0779,72.4297,163566.0
2018-04-25 10:30:00,80.28,80.69,80.28,80.64,134607.0,72.4207,72.7905,72.4207,72.7454,134607.0
2018-04-25 11:00:00,80.64,80.85,80.6,80.82,85968.0,72.7454,72.9349,72.7094,72.9078,85968.0
2018-04-25 11:30:00,80.81,80.82,80.57,80.63,97630.0,72.8988,72.9078,72.6823,72.7364,97630.0
2018-04-25 12:00:00,80.61,80.82,80.52,80.79,77501.0,72.7184,72.9078,72.6372,72.8808,77501.0
2018-04-25 12:30:00,80.78,80.88,80.68,80.75,102513.0,72.8717,72.9619,72.7815,72.8447,102513.0
2018-04-25 13:00:00,80.75,80.85,80.63,80.79,76824.0,72.8447,72.9349,72.7364,72.8808,76824.0
2018-04-25 13:30:00,80.79,81.03,80.77,81.03,101536.0,72.8808,73.0973,72.8627,73.0973,101536.0
2018-04-25 14:00:00,81.03,81.07,80.69,80.74,109808.0,73.0973,73.1333,72.7905,72.8356,109808.0
2018-04-25 14:30:00,80.73,81.15,80.68,81.1,166185.0,72.8266,73.2055,72.7815,73.1604,166185.0
2018-04-25 15:00:00,81.1,81.11,80.86,80.95,130663.0,73.1604,73.1694,72.9439,73.0251,130663.0
2018-04-25 15:30:00,80.95,81.0,80.66,80.91,211297.0,73.0251,73.0702,72.7635,72.989,211297.0
2018-04-26 09:30:00,81.33,81.55,80.79,81.43,202476.0,73.3679,73.5663,72.8808,73.4581,202476.0
2018-04-26 10:00:00,81.43,81.59,81.24,81.35,262574.0,73.4581,73.6024,73.2867,73.3859,262574.0
2018-04-26 10:30:00,81.35,81.59,81.26,81.58,264537.0,73.3859,73.6024,73.3047,73.5934,264537.0
2018-04-26 11:00:00,81.58,81.64,81.38,81.47,219117.0,73.5934,73.6475,73.413,73.4942,219117.0
2018-04-26 11:30:00,81.45,81.56,81.17,81.27,256514.0,73.4761,73.5754,73.2236,73.3138,256514.0
2018-04-26 12:00:00,81.28,81.52,81.23,81.43,130220.0,73.3228,73.5393,73.2777,73.4581,130220.0
2018-04-26 12:30:00,81.41,81.5,81.39,81.49,118934.0,73.4401,73.5212,73.422,73.5122,118934.0
2018-04-26 13:00:00,81.5,81.74,81.49,81.67,101259.0,73.5212,73.7377,73.5122,73.6746,101259.0
2018-04-26 13:30:00,81.67,81.81,81.62,81.75,91499.0,73.6746,73.8009,73.6295,73.7468,91499.0
2018-04-26 14:00:00,81.75,81.76,81.51,81.59,78056.0,73.7468,73.7558,73.5303,73.6024,78056.0
2018-04-26 14:30:00,81.6,81.68,81.56,81.6,91423.0,73.6115,73.6836,73.5754,73.6115,91423.0
2018-04-26 15:00:00,81.63,81.81,81.52,81.73,322099.0,73.6385,73.8009,73.5393,73.7287,322099.0
2018-04-26 15:30:00,81.74,81.78,81.61,81.74,498047.0,73.7377,73.7738,73.6205,73.7377,498047.0
2018-04-27 09:30:00,81.87,82.68,81.77,82.37,264305.0,73.855,74.5857,73.7648,74.3061,264305.0
2018-04-27 10:00:00,82.36,82.41,81.8,81.84,104893.0,74.2971,74.3422,73.7919,73.828,104893.0
2018-04-27 10:30:00,81.82,81.83,81.59,81.72,119492.0,73.8099,73.8189,73.6024,73.7197,119492.0
2018-04-27 11:00:00,81.71,81.83,81.61,81.81,102273.0,73.7107,73.8189,73.6205,73.8009,102273.0
2018-04-27 11:30:00,81.83,81.83,81.54,81.72,92037.0,73.8189,73.8189,73.5573,73.7197,92037.0
2018-04-27 12:00:00,81.75,81.87,81.73,81.78,47203.0,73.7468,73.855,73.7287,73.7738,47203.0
2018-04-27 12:30:00,81.78,81.89,81.58,81.86,52427.0,73.7738,73.8731,73.5934,73.846,52427.0
2018-04-27 13:00:00,81.86,81.94,81.68,81.73,64676.0,73.846,73.9182,73.6836,73.7287,64676.0
2018-04-27 13:30:00,81.73,81.86,81.72,81.79,59915.0,73.7287,73.846,73.7197,73.7829,59915.0
2018-04-27 14:00:00,81.8,81.98,81.77,81.96,52323.0,73.7919,73.9543,73.7648,73.9362,52323.0
2018-04-27 14:30:00,81.95,82.01,81.79,81.86,61626.0,73.9272,73.9813,73.7829,73.846,61626.0
2018-04-27 15:00:00,81.86,81.87,81.52,81.57,137252.0,73.846,73.855,73.5393,73.5844,137252.0
2018-04-27 15:30:00,81.56,81.8,81.56,81.62,461391.0,73.5754,73.7919,73.5754,73.6295,461391.0
2018-04-30 09:30:00,82.01,82.29,81.72,82.28,131212.0,73.9813,74.2339,73.7197,74.2249,131212.0
2018-04-30 10:00:00,82.27,82.38,82.07,82.22,110315.0,74.2159,74.3151,74.0354,74.1708,110315.0
2018-04-30 10:30:00,82.23,82.4,82.22,82.4,336872.0,74.1798,74.3331,74.1708,74.3331,336872.0
2018-04-30 11:00:00,82.4,82.5,82.31,82.38,221302.0,74.3331,74.4233,74.2519,74.3151,221302.0
2018-04-30 11:30:00,82.37,82.39,81.99,82.11,151741.0,74.3061,74.3241,73.9633,74.0715,151741.0
2018-04-30 12:00:00,82.11,82.11,81.74,81.92,69685.0,74.0715,74.0715,73.7377,73.9001,69685.0
2018-04-30 12:30:00,81.92,82.0,81.76,81.97,69361.0,73.9001,73.9723,73.7558,73.9452,69361.0
2018-04-30 13:00:00,82.0,82.08,81.95,82.07,64886.0,73.9723,74.0445,73.9272,74.0354,64886.0
2018-04-30 13:30:00,82.08,82.24,82.05,82.23,61761.0,74.0445,74.1888,74.0174,74.1798,61761.0
2018-04-30 14:00:00,82.22,82.23,81.97,82.19,81843.0,74.1708,74.1798,73.9452,74.1437,81843.0
2018-04-30 14:30:00,82.18,82.24,81.94,81.96,70274.0,74.1347,74.1888,73.9182,73.9362,70274.0
2018-04-30 15:00:00,81.93,81.95,81.72,81.78,126883.0,73.9091,73.9272,73.7197,73.7738,126883.0
2018-04-30 15:30:00,81.78,82.06,81.75,81.83,234174.0,73.7738,74.0264,73.7468,73.8189,234174.0
2018-05-01 09:30:00,81.82,82.17,81.64,82.02,128651.0,73.8099,74.1257,73.6475,73.9903,128651.0
2018-05-01 10:00:00,81.99,82.11,81.77,81.84,188716.0,73.9633,74.0715,73.7648,73.828,188716.0
2018-05-01 10:30:00,81.82,82.03,81.72,81.8,98955.0,73.8099,73.9994,73.7197,73.7919,98955.0
2018-05-01 11:00:00,81.8,81.87,81.6,81.81,101466.0,73.7919,73.855,73.6115,73.8009,101466.0
2018-05-01 11:30:00,81.8,81.85,81.57,81.6,64990.0,73.7919,73.837,73.5844,73.6115,64990.0
2018-05-01 12:00:00,81.61,81.73,81.56,81.72,48103.0,73.6205,73.7287,73.5754,73.7197,48103.0
2018-05-01 12:30:00,81.73,81.77,81.61,81.62,45211.0,73.7287,73.7648,73.6205,73.6295,45211.0
2018-05-01 13:00:00,81.61,81.62,81.46,81.55,44003.0,73.6205,73.6295,73.4852,73.5663,44003.0
2018-05-01 13:30:00,81.55,81.88,81.54,81.85,85001.0,73.5663,73.864,73.5573,73.837,85001.0
2018-05-01 14:00:00,81.85,81.9,81.79,81.83,103064.0,73.837,73.8821,73.7829,73.8189,103064.0
2018-05-01 14:30:00,81.83,81.84,81.68,81.74,170764.0,73.8189,73.828,73.6836,73.7377,170764.0
2018-05-01 15:00:00,81.74,81.75,81.56,81.63,126408.0,73.7377,73.7468,73.5754,73.6385,126408.0
2018-05-01 15:30:00,81.64,81.91,81.64,81.79,412192.0,73.6475,73.8911,73.6475,73.7829,412192.0
2018-05-02 09:30:00,81.68,82.18,81.65,81.77,308655.0,73.6836,74.1347,73.6566,73.7648,308655.0
2018-05-02 10:00:00,81.77,81.91,81.57,81.65,151054.0,73.7648,73.8911,73.5844,73.6566,151054.0
2018-05-02 10:30:00,81.63,81.82,81.59,81.7,139568.0,73.6385,73.8099,73.6024,73.7017,139568.0
2018-05-02 11:00:00,81.7,81.82,81.4,81.41,142193.0,73.7017,73.8099,73.431,73.4401,142193.0
2018-05-02 11:30:00,81.42,81.54,81.12,81.26,101129.0,73.4491,73.5573,73.1784,73.3047,101129.0
2018-05-02 12:00:00,81.25,81.43,81.18,81.35,98595.0,73.2957,73.4581,73.2326,73.3859,98595.0
2018-05-02 12:30:00,81.36,81.68,81.35,81.64,99889.0,73.395,73.6836,73.3859,73.6475,99889.0
2018-05-02 13:00:00,81.64,81.92,81.64,81.79,100831.0,73.6475,73.9001,73.6475,73.7829,100831.0
2018-05-02 13:30:00,81.8,81.84,81.7,81.73,95824.0,73.7919,73.828,73.7017,73.7287,95824.0
2018-05-02 14:00:00,81.73,82.11,81.72,82.06,239393.0,73.7287,74.0715,73.7197,74.0264,239393.0
2018-05-02 14:30:00,82.06,82.12,81.76,81.79,248871.0,74.0264,74.0805,73.7558,73.7829,248871.0
2018-05-02 15:00:00,81.8,81.99,81.54,81.61,146232.0,73.7919,73.9633,73.5573,73.6205,146232.0
2018-05-02 15:30:00,81.61,81.67,81.21,81.38,411755.0,73.6205,73.6746,73.2596,73.413,411755.0
2018-05-03 09:30:00,80.95,81.22,80.78,81.06,194429.0,73.0251,73.2687,72.8717,73.1243,194429.0
2018-05-03 10:00:00,81.05,81.13,80.61,80.68,144850.0,73.1153,73.1875,72.7184,72.7815,144850.0
2018-05-03 10:30:00,80.71,80.76,80.2,80.4,187950.0,72.8086,72.8537,72.3485,72.5289,187950.0
2018-05-03 11:00:00,80.4,80.71,80.18,80.23,270609.0,72.5289,72.8086,72.3305,72.3756,270609.0
2018-05-03 11:30:00,80.24,80.55,80.07,80.48,332078.0,72.3846,72.6642,72.2312,72.6011,332078.0
2018-05-03 12:00:00,80.47,80.63,80.31,80.36,185578.0,72.5921,72.7364,72.4477,72.4928,185578.0
2018-05-03 12:30:00,80.35,81.16,80.34,81.1,276927.0,72.4838,73.2145,72.4748,73.1604,276927.0
2018-05-03 13:00:00,81.09,81.22,80.94,81.06,130639.0,73.1514,73.2687,73.0161,73.1243,130639.0
2018-05-03 13:30:00,81.09,81.28,81.06,81.16,157018.0,73.1514,73.3228,73.1243,73.2145,157018.0
2018-05-03 14:00:00,81.17,81.27,81.04,81.1,106654.0,73.2236,73.3138,73.1063,73.1604,106654.0
2018-05-03 14:30:00,81.13,81.57,81.1,81.3,129032.0,73.1875,73.5844,73.1604,73.3408,129032.0
2018-05-03 15:00:00,81.32,81.5,81.27,81.41,101913.0,73.3589,73.5212,73.3138,73.4401,101913.0
2018-05-03 15:30:00,81.42,81.53,81.22,81.36,299163.0,73.4491,73.5483,73.2687,73.395,299163.0
2018-05-04 09:30:00,81.04,81.12,80.72,80.97,137851.0,73.1063,73.1784,72.8176,73.0431,137851.0
2018-05-04 10:00:00,80.94,81.42,80.83,81.39,168058.0,73.0161,73.4491,72.9168,73.422,168058.0
2018-05-04 10:30:00,81.4,81.52,81.29,81.44,226165.0,73.431,73.5393,73.3318,73.4671,226165.0
2018-05-04 11:00:00,81.46,81.72,81.44,81.57,185739.0,73.4852,73.7197,73.4671,73.5844,185739.0
2018-05-04 11:30:00,81.57,81.94,81.56,81.9,260985.0,73.5844,73.9182,73.5754,73.8821,260985.0
2018-05-04 12:00:00,81.89,81.95,81.78,81.82,156740.0,73.8731,73.9272,73.7738,73.8099,156740.0
2018-05-04 12:30:00,81.82,81.98,81.82,81.83,129874.0,73.8099,73.9543,73.8099,73.8189,129874.0
2018-05-04 13:00:00,81.82,82.17,81.82,82.01,162090.0,73.8099,74.1257,73.8099,73.9813,162090.0
2018-05-04 13:30:00,82.0,82.27,82.0,82.24,125911.0,73.9723,74.2159,73.9723,74.1888,125911.0
2018-05-04 14:00:00,82.24,82.52,82.21,82.52,210272.0,74.1888,74.4414,74.1617,74.4414,210272.0
2018-05-04 14:30:00,82.53,82.61,82.43,82.49,190673.0,74.4504,74.5226,74.3602,74.4143,190673.0
2018-05-04 15:00:00,82.48,82.55,82.21,82.36,245166.0,74.4053,74.4685,74.1617,74.2971,245166.0
2018-05-04 15:30:00,82.36,82.49,82.08,82.17,689268.0,74.2971,74.4143,74.0445,74.1257,689268.0
2018-05-07 09:30:00,78.73,78.88,77.46,77.57,1273312.0,71.0224,71.1577,69.8768,69.976,1273312.0
2018-05-07 10:00:00,77.57,77.64,76.83,77.35,786025.0,69.976,70.0391,69.3084,69.7775,786025.0
2018-05-07 10:30:00,77.34,77.35,76.91,77.31,686356.0,69.7685,69.7775,69.3806,69.7414,686356.0
2018-05-07 11:00:00,77.31,77.72,77.17,77.69,479892.0,69.7414,70.1113,69.6151,70.0842,479892.0
2018-05-07 11:30:00,77.7,78.09,77.62,77.92,675829.0,70.0933,70.4451,70.0211,70.2917,675829.0
2018-05-07 12:00:00,77.93,78.25,77.9,78.22,370981.0,70.3007,70.5894,70.2737,70.5624,370981.0
2018-05-07 12:30:00,78.21,78.35,77.88,78.0,473650.0,70.5533,70.6796,70.2556,70.3639,473650.0
2018-05-07 13:00:00,78.0,78.42,77.92,78.15,333522.0,70.3639,70.7428,70.2917,70.4992,333522.0
2018-05-07 13:30:00,78.16,78.29,78.07,78.09,223941.0,70.5082,70.6255,70.427,70.4451,223941.0
2018-05-07 14:00:00,78.09,78.22,77.91,78.2,344359.0,70.4451,70.5624,70.2827,70.5443,344359.0
2018-05-07 14:30:00,78.19,78.33,78.12,78.17,357424.0,70.5353,70.6616,70.4721,70.5172,357424.0
2018-05-07 15:00:00,78.16,78.23,77.69,78.01,817129.0,70.5082,70.5714,70.0842,70.3729,817129.0
2018-05-07 15:30:00,78.0,78.04,77.72,77.85,1208505.0,70.3639,70.4,70.1113,70.2286,1208505.0
2018-05-08 09:30:00,77.56,77.9,76.1,76.1,492813.0,69.967,70.2737,68.6499,68.6499,492813.0
2018-05-08 10:00:00,76.11,76.78,76.11,76.45,540369.0,68.6589,69.2633,68.6589,68.9656,540369.0
2018-05-08 10:30:00,76.45,76.71,76.17,76.18,449724.0,68.9656,69.2002,68.713,68.7221,449724.0
2018-05-08 11:00:00,76.19,76.36,75.99,76.01,409112.0,68.7311,68.8844,68.5507,68.5687,409112.0
2018-05-08 11:30:00,76.01,76.01,75.65,75.74,473153.0,68.5687,68.5687,68.244,68.3251,473153.0
2018-05-08 12:00:00,75.74,75.76,75.32,75.35,340969.0,68.3251,68.3432,67.9463,67.9733,340969.0
2018-05-08 12:30:00,75.34,75.76,75.18,75.23,337552.0,67.9643,68.3432,67.82,67.8651,337552.0
2018-05-08 13:00:00,75.22,75.54,75.05,75.36,266410.0,67.856,68.1447,67.7027,67.9823,266410.0
2018-05-08 13:30:00,75.37,75.65,75.29,75.51,448779.0,67.9914,68.244,67.9192,68.1177,448779.0
2018-05-08 14:00:00,75.51,75.72,75.31,75.55,287081.0,68.1177,68.3071,67.9372,68.1537,287081.0
2018-05-08 14:30:00,75.55,75.56,75.05,75.17,253260.0,68.1537,68.1628,67.7027,67.8109,253260.0
2018-05-08 15:00:00,75.17,75.55,75.13,75.45,471928.0,67.8109,68.1537,67.7749,68.0635,471928.0
2018-05-08 15:30:00,75.45,75.57,75.2,75.55,1125357.0,68.0635,68.1718,67.838,68.1537,1125357.0
2018-05-09 09:30:00,75.86,75.97,75.36,75.78,1889852.0,68.4334,68.5326,67.9823,68.3612,1889852.0
2018-05-09 10:00:00,75.75,75.95,75.28,75.36,491781.0,68.3342,68.5146,67.9102,67.9823,491781.0
2018-05-09 10:30:00,75.33,75.37,74.96,75.06,305798.0,67.9553,67.9914,67.6215,67.7117,305798.0
2018-05-09 11:00:00,75.07,75.18,74.97,75.03,213354.0,67.7207,67.82,67.6305,67.6846,213354.0
2018-05-09 11:30:00,75.04,75.24,74.82,74.83,306374.0,67.6937,67.8741,67.4952,67.5042,306374.0
2018-05-09 12:00:00,74.82,75.21,74.76,75.2,280654.0,67.4952,67.847,67.4411,67.838,280654.0
2018-05-09 12:30:00,75.2,75.52,75.19,75.35,266010.0,67.838,68.1267,67.829,67.9733,266010.0
2018-05-09 13:00:00,75.34,75.78,75.27,75.75,268685.0,67.9643,68.3612,67.9012,68.3342,268685.0
2018-05-09 13:30:00,75.77,75.86,75.68,75.78,198065.0,68.3522,68.4334,68.271,68.3612,198065.0
2018-05-09 14:00:00,75.78,75.79,75.33,75.43,253535.0,68.3612,68.3702,67.9553,68.0455,253535.0
2018-05-09 14:30:00,75.44,75.53,75.31,75.33,291727.0,68.0545,68.1357,67.9372,67.9553,291727.0
2018-05-09 15:00:00,75.32,75.37,75.01,75.03,275903.0,67.9463,67.9914,67.6666,67.6846,275903.0
2018-05-09 15:30:00,75.03,75.17,74.96,75.01,701664.0,67.6846,67.8109,67.6215,67.6666,701664.0
2018-05-10 09:30:00,75.39,75.96,75.2,75.88,248115.0,68.0094,68.5236,67.838,68.4514,248115.0
2018-05-10 10:00:00,75.9,76.12,75.85,76.08,272768.0,68.4695,68.6679,68.4244,68.6319,272768.0
2018-05-10 10:30:00,76.09,76.3,75.99,76.26,186228.0,68.6409,68.8303,68.5507,68.7942,186228.0
2018-05-10 11:00:00,76.26,76.38,76.17,76.19,142022.0,68.7942,68.9025,68.713,68.7311,142022.0
2018-05-10 11:30:00,76.2,76.22,75.94,76.06,222303.0,68.7401,68.7582,68.5056,68.6138,222303.0
2018-05-10 12:00:00,76.07,76.15,75.94,76.11,137207.0,68.6228,68.695,68.5056,68.6589,137207.0
2018-05-10 12:30:00,76.12,76.17,76.06,76.16,119986.0,68.6679,68.713,68.6138,68.704,119986.0
2018-05-10 13:00:00,76.16,76.24,75.96,75.97,93776.0,68.704,68.7762,68.5236,68.5326,93776.0
2018-05-10 13:30:00,75.96,75.98,75.54,75.74,137682.0,68.5236,68.5416,68.1447,68.3251,137682.0
2018-05-10 14:00:00,75.76,75.94,75.67,75.91,111682.0,68.3432,68.5056,68.262,68.4785,111682.0
2018-05-10 14:30:00,75.9,75.91,75.73,75.81,120598.0,68.4695,68.4785,68.3161,68.3883,120598.0
2018-05-10 15:00:00,75.81,75.86,75.69,75.85,166046.0,68.3883,68.4334,68.28,68.4244,166046.0
2018-05-10 15:30:00,75.84,76.1,75.78,75.95,431511.0,68.4154,68.6499,68.3612,68.5146,431511.0
2018-05-11 09:30:00,75.83,76.19,75.78,76.15,174240.0,68.4063,68.7311,68.3612,68.695,174240.0
2018-05-11 10:00:00,76.14,76.46,76.12,76.3,181094.0,68.686,68.9747,68.6679,68.8303,181094.0
2018-05-11 10:30:00,76.31,76.95,76.27,76.91,430936.0,68.8393,69.4167,68.8033,69.3806,430936.0
2018-05-11 11:00:00,76.9,76.99,76.76,76.79,274573.0,69.3716,69.4528,69.2453,69.2723,274573.0
2018-05-11 11:30:00,76.79,76.81,76.51,76.52,96133.0,69.2723,69.2904,69.0198,69.0288,96133.0
2018-05-11 12:00:00,76.5,76.64,76.31,76.34,159307.0,69.0107,69.137,68.8393,68.8664,159307.0
2018-05-11 12:30:00,76.33,76.47,76.33,76.42,71498.0,68.8574,68.9837,68.8574,68.9386,71498.0
2018-05-11 13:00:00,76.42,76.43,76.34,76.36,59584.0,68.9386,68.9476,68.8664,68.8844,59584.0
2018-05-11 13:30:00,76.36,76.37,76.19,76.26,101935.0,68.8844,68.8935,68.7311,68.7942,101935.0
2018-05-11 14:00:00,76.28,76.35,76.23,76.3,101334.0,68.8123,68.8754,68.7672,68.8303,101334.0
2018-05-11 14:30:00,76.29,76.41,76.26,76.4,92409.0,68.8213,68.9295,68.7942,68.9205,92409.0
2018-05-11 15:00:00,76.4,76.5,76.4,76.46,116211.0,68.9205,69.0107,68.9205,68.9747,116211.0
2018-05-11 15:30:00,76.45,76.61,76.43,76.59,385584.0,68.9656,69.11,68.9476,69.0919,385584.0
2018-05-14 09:30:00,76.37,76.78,76.3,76.49,482297.0,68.8935,69.2633,68.8303,69.0017,482297.0
2018-05-14 10:00:00,76.49,76.82,76.35,76.69,186139.0,69.0017,69.2994,68.8754,69.1821,186139.0
2018-05-14 10:30:00,76.7,76.83,76.62,76.64,109943.0,69.1912,69.3084,69.119,69.137,109943.0
2018-05-14 11:00:00,76.63,76.7,76.46,76.47,115403.0,69.128,69.1912,68.9747,68.9837,115403.0
2018-05-14 11:30:00,76.46,76.47,76.23,76.32,150780.0,68.9747,68.9837,68.7672,68.8484,150780.0
2018-05-14 12:00:00,76.31,76.38,76.19,76.2,100734.0,68.8393,68.9025,68.7311,68.7401,100734.0
2018-05-14 12:30:00,76.2,76.21,75.82,75.84,100552.0,68.7401,68.7491,68.3973,68.4154,100552.0
2018-05-14 13:00:00,75.84,75.92,75.62,75.69,82047.0,68.4154,68.4875,68.2169,68.28,82047.0
2018-05-14 13:30:00,75.7,75.85,75.65,75.72,169003.0,68.2891,68.4244,68.244,68.3071,169003.0
2018-05-14 14:00:00,75.71,75.75,75.44,75.69,110429.0,68.2981,68.3342,68.0545,68.28,110429.0
2018-05-14 14:30:00,75.69,75.88,75.6,75.85,191598.0,68.28,68.4514,68.1988,68.4244,191598.0
2018-05-14 15:00:00,75.85,75.88,75.72,75.83,124385.0,68.4244,68.4514,68.3071,68.4063,124385.0
2018-05-14 15:30:00,75.83,75.87,75.69,75.86,374335.0,68.4063,68.4424,68.28,68.4334,374335.0
2018-05-15 09:30:00,75.67,76.33,75.15,75.27,411588.0,68.262,68.8574,67.7929,67.9012,411588.0
2018-05-15 10:00:00,75.28,75.48,75.24,75.29,147874.0,67.9102,68.0906,67.8741,67.9192,147874.0
2018-05-15 10:30:00,75.28,75.47,75.15,75.16,214813.0,67.9102,68.0816,67.7929,67.8019,214813.0
2018-05-15 11:00:00,75.17,75.33,75.01,75.12,103845.0,67.8109,67.9553,67.6666,67.7658,103845.0
2018-05-15 11:30:00,75.12,75.49,75.12,75.34,118579.0,67.7658,68.0996,67.7658,67.9643,118579.0
2018-05-15 12:00:00,75.33,75.37,75.15,75.27,96794.0,67.9553,67.9914,67.7929,67.9012,96794.0
2018-05-15 12:30:00,75.25,75.53,75.25,75.41,93887.0,67.8831,68.1357,67.8831,68.0274,93887.0
2018-05-15 13:00:00,75.41,75.45,75.31,75.42,123413.0,68.0274,68.0635,67.9372,68.0365,123413.0
2018-05-15 13:30:00,75.42,75.49,75.27,75.29,113557.0,68.0365,68.0996,67.9012,67.9192,113557.0
2018-05-15 14:00:00,75.31,75.52,75.31,75.51,87026.0,67.9372,68.1267,67.9372,68.1177,87026.0
2018-05-15 14:30:00,75.52,75.65,75.42,75.47,103208.0,68.1267,68.244,68.0365,68.0816,103208.0
2018-05-15 15:00:00,75.48,75.56,75.44,75.49,132469.0,68.0906,68.1628,68.0545,68.0996,132469.0
2018-05-15 15:30:00,75.49,75.53,75.36,75.46,406880.0,68.0996,68.1357,67.9823,68.0726,406880.0
2018-05-16 09:30:00,75.57,75.83,75.5,75.76,161229.0,68.1718,68.4063,68.1086,68.3432,161229.0
2018-05-16 10:00:00,75.78,75.9,75.54,75.65,147808.0,68.3612,68.4695,68.1447,68.244,147808.0
2018-05-16 10:30:00,75.66,75.71,75.46,75.54,99028.0,68.253,68.2981,68.0726,68.1447,99028.0
2018-05-16 11:00:00,75.54,75.57,75.3,75.35,108657.0,68.1447,68.1718,67.9282,67.9733,108657.0
2018-05-16 11:30:00,75.34,75.64,75.3,75.61,116649.0,67.9643,68.2349,67.9282,68.2079,116649.0
2018-05-16 12:00:00,75.62,75.76,75.57,75.73,85142.0,68.2169,68.3432,68.1718,68.3161,85142.0
2018-05-16 12:30:00,75.73,75.82,75.62,75.64,181334.0,68.3161,68.3973,68.2169,68.2349,181334.0
2018-05-16 13:00:00,75.65,75.7,75.52,75.53,72066.0,68.244,68.2891,68.1267,68.1357,72066.0
2018-05-16 13:30:00,75.53,75.61,75.43,75.6,70279.0,68.1357,68.2079,68.0455,68.1988,70279.0
2018-05-16 14:00:00,75.6,75.65,75.42,75.43,87532.0,68.1988,68.244,68.0365,68.0455,87532.0
2018-05-16 14:30:00,75.43,75.49,75.35,75.4,110120.0,68.0455,68.0996,67.9733,68.0184,110120.0
2018-05-16 15:00:00,75.4,75.4,75.22,75.39,208478.0,68.0184,68.0184,67.856,68.0094,208478.0
2018-05-16 15:30:00,75.4,75.43,75.21,75.4,278519.0,68.0184,68.0455,67.847,68.0184,278519.0
2018-05-17 09:30:00,75.05,75.5,74.97,75.35,222015.0,67.7027,68.1086,67.6305,67.9733,222015.0
2018-05-17 10:00:00,75.33,75.82,75.32,75.79,185333.0,67.9553,68.3973,67.9463,68.3702,185333.0
2018-05-17 10:30:00,75.8,76.13,75.8,76.1,194727.0,68.3793,68.677,68.3793,68.6499,194727.0
2018-05-17 11:00:00,76.09,76.13,75.91,75.98,146187.0,68.6409,68.677,68.4785,68.5416,146187.0
2018-05-17 11:30:00,76.0,76.21,75.93,76.14,151085.0,68.5597,68.7491,68.4965,68.686,151085.0
2018-05-17 12:00:00,76.15,76.2,76.02,76.04,104021.0,68.695,68.7401,68.5777,68.5958,104021.0
2018-05-17 12:30:00,76.04,76.11,75.89,75.93,144038.0,68.5958,68.6589,68.4605,68.4965,144038.0
2018-05-17 13:00:00,75.94,75.98,75.79,75.95,139681.0,68.5056,68.5416,68.3702,68.5146,139681.0
2018-05-17 13:30:00,75.92,76.02,75.61,75.64,158069.0,68.4875,68.5777,68.2079,68.2349,158069.0
2018-05-17 14:00:00,75.62,75.81,75.54,75.74,124915.0,68.2169,68.3883,68.1447,68.3251,124915.0
2018-05-17 14:30:00,75.74,75.95,75.7,75.94,127138.0,68.3251,68.5146,68.2891,68.5056,127138.0
2018-05-17 15:00:00,75.95,75.96,75.8,75.82,176074.0,68.5146,68.5236,68.3793,68.3973,176074.0
2018-05-17 15:30:00,75.82,75.94,75.74,75.78,380537.0,68.3973,68.5056,68.3251,68.3612,380537.0
2018-05-18 09:30:00,75.92,76.23,75.55,76.22,295676.0,68.4875,68.7672,68.1537,68.7582,295676.0
2018-05-18 10:00:00,76.22,76.36,76.01,76.29,238093.0,68.7582,68.8844,68.5687,68.8213,238093.0
2018-05-18 10:30:00,76.28,76.47,76.11,76.47,169644.0,68.8123,68.9837,68.6589,68.9837,169644.0
2018-05-18 11:00:00,76.48,76.65,76.43,76.53,203839.0,68.9927,69.1461,68.9476,69.0378,203839.0
2018-05-18 11:30:00,76.54,76.7,76.47,76.63,102865.0,69.0468,69.1912,68.9837,69.128,102865.0
2018-05-18 12:00:00,76.62,76.64,76.27,76.28,239356.0,69.119,69.137,68.8033,68.8123,239356.0
2018-05-18 12:30:00,76.29,76.3,76.2,76.23,81135.0,68.8213,68.8303,68.7401,68.7672,81135.0
2018-05-18 13:00:00,76.24,76.28,76.12,76.21,72672.0,68.7762,68.8123,68.6679,68.7491,72672.0
2018-05-18 13:30:00,76.2,76.21,76.01,76.1,148894.0,68.7401,68.7491,68.5687,68.6499,148894.0
2018-05-18 14:00:00,76.09,76.09,75.96,75.97,63197.0,68.6409,68.6409,68.5236,68.5326,63197.0
2018-05-18 14:30:00,75.97,76.18,75.96,76.11,148090.0,68.5326,68.7221,68.5236,68.6589,148090.0
2018-05-18 15:00:00,76.11,76.14,76.02,76.04,149025.0,68.6589,68.686,68.5777,68.5958,149025.0
2018-05-18 15:30:00,76.05,76.17,75.98,76.04,371237.0,68.6048,68.713,68.5416,68.5958,371237.0
2018-05-21 09:30:00,76.34,76.81,76.18,76.36,238773.0,69.0482,69.4733,68.9035,69.0663,238773.0
2018-05-21 10:00:00,76.39,76.41,76.24,76.31,117345.0,69.0935,69.1115,68.9578,69.0211,117345.0
2018-05-21 10:30:00,76.32,76.45,76.16,76.3,127772.0,69.0301,69.1477,68.8854,69.012,127772.0
2018-05-21 11:00:00,76.31,76.32,75.79,75.8,96632.0,69.0211,69.0301,68.5508,68.5598,96632.0
2018-05-21 11:30:00,75.81,75.91,75.71,75.91,87014.0,68.5689,68.6593,68.4784,68.6593,87014.0
2018-05-21 12:00:00,75.91,76.05,75.87,75.95,46886.0,68.6593,68.7859,68.6231,68.6955,46886.0
2018-05-21 12:30:00,75.95,76.01,75.92,75.95,89669.0,68.6955,68.7497,68.6683,68.6955,89669.0
2018-05-21 13:00:00,75.97,76.02,75.83,75.84,49989.0,68.7136,68.7588,68.5869,68.596,49989.0
2018-05-21 13:30:00,75.84,75.86,75.75,75.8,32742.0,68.596,68.6141,68.5146,68.5598,32742.0
2018-05-21 14:00:00,75.8,75.8,75.59,75.64,39389.0,68.5598,68.5598,68.3699,68.4151,39389.0
2018-05-21 14:30:00,75.62,75.72,75.5,75.67,91789.0,68.397,68.4874,68.2885,68.4422,91789.0
2018-05-21 15:00:00,75.67,75.69,75.56,75.59,84256.0,68.4422,68.4603,68.3427,68.3699,84256.0
2018-05-21 15:30:00,75.6,75.82,75.55,75.75,255316.0,68.3789,68.5779,68.3337,68.5146,255316.0
2018-05-22 09:30:00,75.91,76.03,75.65,75.84,201674.0,68.6593,68.7678,68.4241,68.596,201674.0
2018-05-22 10:00:00,75.86,75.88,75.49,75.57,122694.0,68.6141,68.6322,68.2794,68.3518,122694.0
2018-05-22 10:30:00,75.56,75.58,75.32,75.33,178206.0,68.3427,68.3608,68.1257,68.1347,178206.0
2018-05-22 11:00:00,75.33,75.49,75.21,75.23,87937.0,68.1347,68.2794,68.0262,68.0443,87937.0
2018-05-22 11:30:00,75.24,75.3,75.17,75.19,97025.0,68.0533,68.1076,67.99,68.0081,97025.0
2018-05-22 12:00:00,75.18,75.41,75.13,75.34,80082.0,67.999,68.2071,67.9538,68.1437,80082.0
2018-05-22 12:30:00,75.35,75.37,75.27,75.33,101674.0,68.1528,68.1709,68.0804,68.1347,101674.0
2018-05-22 13:00:00,75.32,75.35,75.25,75.33,74155.0,68.1257,68.1528,68.0623,68.1347,74155.0
2018-05-22 13:30:00,75.32,75.34,75.2,75.21,64651.0,68.1257,68.1437,68.0171,68.0262,64651.0
2018-05-22 14:00:00,75.21,75.37,75.21,75.33,69868.0,68.0262,68.1709,68.0262,68.1347,69868.0
2018-05-22 14:30:00,75.34,75.47,75.33,75.41,73378.0,68.1437,68.2613,68.1347,68.2071,73378.0
2018-05-22 15:00:00,75.4,75.45,75.27,75.28,112824.0,68.198,68.2432,68.0804,68.0895,112824.0
2018-05-22 15:30:00,75.28,75.28,75.14,75.22,284102.0,68.0895,68.0895,67.9628,68.0352,284102.0
2018-05-23 09:30:00,74.9,75.43,74.89,75.17,324363.0,67.7458,68.2251,67.7367,67.99,324363.0
2018-05-23 10:00:00,75.19,75.19,75.03,75.09,92977.0,68.0081,68.0081,67.8634,67.9176,92977.0
2018-05-23 10:30:00,75.08,75.09,74.87,74.92,97167.0,67.9086,67.9176,67.7186,67.7639,97167.0
2018-05-23 11:00:00,74.92,75.02,74.91,74.99,104629.0,67.7639,67.8543,67.7548,67.8272,104629.0
2018-05-23 11:30:00,74.99,75.02,74.89,74.89,117019.0,67.8272,67.8543,67.7367,67.7367,117019.0
2018-05-23 12:00:00,74.89,75.06,74.86,74.93,77805.0,67.7367,67.8905,67.7096,67.7729,77805.0
2018-05-23 12:30:00,74.94,75.25,74.94,75.23,103990.0,67.782,68.0623,67.782,68.0443,103990.0
2018-05-23 13:00:00,75.24,75.25,75.16,75.22,59382.0,68.0533,68.0623,67.9809,68.0352,59382.0
2018-05-23 13:30:00,75.23,75.26,75.15,75.17,46234.0,68.0443,68.0714,67.9719,67.99,46234.0
2018-05-23 14:00:00,75.19,75.51,75.17,75.46,89328.0,68.0081,68.2975,67.99,68.2523,89328.0
2018-05-23 14:30:00,75.46,75.64,75.4,75.64,109149.0,68.2523,68.4151,68.198,68.4151,109149.0
2018-05-23 15:00:00,75.63,75.73,75.52,75.64,150042.0,68.406,68.4965,68.3066,68.4151,150042.0
2018-05-23 15:30:00,75.63,75.8,75.54,75.75,296332.0,68.406,68.5598,68.3246,68.5146,296332.0
2018-05-24 09:30:00,75.91,76.4,75.85,75.99,276437.0,68.6593,69.1025,68.605,68.7317,276437.0
2018-05-24 10:00:00,75.99,76.06,75.75,75.85,137218.0,68.7317,68.795,68.5146,68.605,137218.0
2018-05-24 10:30:00,75.84,75.91,75.55,75.55,118237.0,68.596,68.6593,68.3337,68.3337,118237.0
2018-05-24 11:00:00,75.54,75.82,75.47,75.66,135135.0,68.3246,68.5779,68.2613,68.4332,135135.0
2018-05-24 11:30:00,75.65,75.68,75.5,75.68,104681.0,68.4241,68.4513,68.2885,68.4513,104681.0
2018-05-24 12:00:00,75.67,75.76,75.58,75.75,82240.0,68.4422,68.5236,68.3608,68.5146,82240.0
2018-05-24 12:30:00,75.75,75.83,75.68,75.72,85429.0,68.5146,68.5869,68.4513,68.4874,85429.0
2018-05-24 13:00:00,75.73,75.84,75.61,75.77,92706.0,68.4965,68.596,68.388,68.5327,92706.0
2018-05-24 13:30:00,75.76,76.02,75.7,76.01,142738.0,68.5236,68.7588,68.4694,68.7497,142738.0
2018-05-24 14:00:00,76.0,76.12,75.97,76.12,129696.0,68.7407,68.8492,68.7136,68.8492,129696.0
2018-05-24 14:30:00,76.11,76.13,75.96,76.03,125716.0,68.8402,68.8583,68.7045,68.7678,125716.0
2018-05-24 15:00:00,76.03,76.07,75.97,76.03,155140.0,68.7678,68.804,68.7136,68.7678,155140.0
2018-05-24 15:30:00,76.02,76.04,75.83,75.92,539809.0,68.7588,68.7769,68.5869,68.6683,539809.0
2018-05-25 09:30:00,75.98,76.04,75.41,75.41,188628.0,68.7226,68.7769,68.2071,68.2071,188628.0
2018-05-25 10:00:00,75.41,75.5,75.19,75.42,179166.0,68.2071,68.2885,68.0081,68.2161,179166.0
2018-05-25 10:30:00,75.45,75.59,75.21,75.42,126078.0,68.2432,68.3699,68.0262,68.2161,126078.0
2018-05-25 11:00:00,75.41,75.52,75.27,75.34,79972.0,68.2071,68.3066,68.0804,68.1437,79972.0
2018-05-25 11:30:00,75.34,75.4,75.17,75.17,110589.0,68.1437,68.198,67.99,67.99,110589.0
2018-05-25 12:00:00,75.16,75.31,75.05,75.29,229810.0,67.9809,68.1166,67.8814,68.0985,229810.0
2018-05-25 12:30:00,75.29,75.31,75.2,75.26,81263.0,68.0985,68.1166,68.0171,68.0714,81263.0
2018-05-25 13:00:00,75.26,75.32,75.23,75.28,118651.0,68.0714,68.1257,68.0443,68.0895,118651.0
2018-05-25 13:30:00,75.28,75.39,75.27,75.33,116534.0,68.0895,68.189,68.0804,68.1347,116534.0
2018-05-25 14:00:00,75.33,75.56,75.27,75.54,101291.0,68.1347,68.3427,68.0804,68.3246,101291.0
2018-05-25 14:30:00,75.55,75.64,75.42,75.63,130648.0,68.3337,68.4151,68.2161,68.406,130648.0
2018-05-25 15:00:00,75.64,75.87,75.62,75.8,174657.0,68.4151,68.6231,68.397,68.5598,174657.0
2018-05-25 15:30:00,75.82,75.84,75.65,75.77,432770.0,68.5779,68.596,68.4241,68.5327,432770.0
2018-05-29 09:30:00,75.41,75.48,74.95,75.48,188357.0,68.2071,68.2704,67.791,68.2704,188357.0
2018-05-29 10:00:00,75.46,75.48,75.11,75.23,138000.0,68.2523,68.2704,67.9357,68.0443,138000.0
2018-05-29 10:30:00,75.21,75.23,74.95,74.97,90818.0,68.0262,68.0443,67.791,67.8091,90818.0
2018-05-29 11:00:00,74.98,75.05,74.89,74.96,148316.0,67.8181,67.8814,67.7367,67.8,148316.0
2018-05-29 11:30:00,74.96,74.96,74.65,74.78,162057.0,67.8,67.8,67.5197,67.6372,162057.0
2018-05-29 12:00:00,74.77,74.79,74.57,74.61,166848.0,67.6282,67.6463,67.4473,67.4835,166848.0
2018-05-29 12:30:00,74.61,74.69,74.41,74.51,240839.0,67.4835,67.5558,67.3026,67.393,240839.0
2018-05-29 13:00:00,74.51,74.51,74.06,74.17,213134.0,67.393,67.393,66.986,67.0855,213134.0
2018-05-29 13:30:00,74.17,74.43,73.97,74.31,129682.0,67.0855,67.3207,66.9046,67.2121,129682.0
2018-05-29 14:00:00,74.29,74.36,74.16,74.24,151510.0,67.194,67.2574,67.0765,67.1488,151510.0
2018-05-29 14:30:00,74.26,74.37,74.12,74.16,180164.0,67.1669,67.2664,67.0403,67.0765,180164.0
2018-05-29 15:00:00,74.16,74.28,74.12,74.15,155855.0,67.0765,67.185,67.0403,67.0674,155855.0
2018-05-29 15:30:00,74.15,74.45,74.13,74.4,583733.0,67.0674,67.3388,67.0493,67.2935,583733.0
2018-05-30 09:30:00,74.6,75.33,74.5,75.06,358522.0,67.4744,68.1347,67.384,67.8905,358522.0
2018-05-30 10:00:00,75.06,75.24,74.98,75.15,120764.0,67.8905,68.0533,67.8181,67.9719,120764.0
2018-05-30 10:30:00,75.15,75.59,75.15,75.55,145980.0,67.9719,68.3699,67.9719,68.3337,145980.0
2018-05-30 11:00:00,75.55,75.68,75.52,75.57,187134.0,68.3337,68.4513,68.3066,68.3518,187134.0
2018-05-30 11:30:00,75.58,75.81,75.57,75.81,176477.0,68.3608,68.5689,68.3518,68.5689,176477.0
2018-05-30 12:00:00,75.81,75.9,75.68,75.76,126799.0,68.5689,68.6503,68.4513,68.5236,126799.0
2018-05-30 12:30:00,75.75,75.78,75.65,75.76,93406.0,68.5146,68.5417,68.4241,68.5236,93406.0
2018-05-30 13:00:00,75.76,75.83,75.69,75.79,115998.0,68.5236,68.5869,68.4603,68.5508,115998.0
2018-05-30 13:30:00,75.79,75.87,75.78,75.8,180295.0,68.5508,68.6231,68.5417,68.5598,180295.0
2018-05-30 14:00:00,75.8,75.97,75.78,75.95,148901.0,68.5598,68.7136,68.5417,68.6955,148901.0
2018-05-30 14:30:00,75.94,76.03,75.89,75.91,124408.0,68.6864,68.7678,68.6412,68.6593,124408.0
2018-05-30 15:00:00,75.91,75.94,75.76,75.77,189991.0,68.6593,68.6864,68.5236,68.5327,189991.0
2018-05-30 15:30:00,75.76,75.78,75.66,75.69,521780.0,68.5236,68.5417,68.4332,68.4603,521780.0
2018-05-31 09:30:00,75.79,76.14,74.92,76.08,203260.0,68.5508,68.8673,67.7639,68.8131,203260.0
2018-05-31 10:00:00,76.08,76.1,75.87,75.97,196712.0,68.8131,68.8312,68.6231,68.7136,196712.0
2018-05-31 10:30:00,75.95,75.95,75.58,75.68,179392.0,68.6955,68.6955,68.3608,68.4513,179392.0
2018-05-31 11:00:00,75.68,76.06,75.61,76.06,278988.0,68.4513,68.795,68.388,68.795,278988.0
2018-05-31 11:30:00,76.07,76.22,75.87,76.05,137617.0,68.804,68.9397,68.6231,68.7859,137617.0
2018-05-31 12:00:00,76.02,76.04,75.77,75.81,212657.0,68.7588,68.7769,68.5327,68.5689,212657.0
2018-05-31 12:30:00,75.82,75.83,75.63,75.75,258567.0,68.5779,68.5869,68.406,68.5146,258567.0
2018-05-31 13:00:00,75.74,75.74,75.47,75.48,138652.0,68.5055,68.5055,68.2613,68.2704,138652.0
2018-05-31 13:30:00,75.48,75.51,75.07,75.08,244666.0,68.2704,68.2975,67.8995,67.9086,244666.0
2018-05-31 14:00:00,75.09,75.35,75.03,75.26,148244.0,67.9176,68.1528,67.8634,68.0714,148244.0
2018-05-31 14:30:00,75.24,75.46,75.22,75.45,184784.0,68.0533,68.2523,68.0352,68.2432,184784.0
2018-05-31 15:00:00,75.44,75.57,75.38,75.54,174603.0,68.2342,68.3518,68.1799,68.3246,174603.0
2018-05-31 15:30:00,75.55,75.66,75.35,75.35,735075.0,68.3337,68.4332,68.1528,68.1528,735075.0
2018-06-01 09:30:00,75.78,76.57,75.77,76.51,277464.0,68.5417,69.2563,68.5327,69.202,277464.0
2018-06-01 10:00:00,76.52,76.84,76.39,76.72,192864.0,69.211,69.5005,69.0935,69.3919,192864.0
2018-06-01 10:30:00,76.73,76.86,76.58,76.81,172358.0,69.401,69.5186,69.2653,69.4733,172358.0
2018-06-01 11:00:00,76.82,76.88,76.66,76.7,111519.0,69.4824,69.5366,69.3377,69.3738,111519.0
2018-06-01 11:30:00,76.68,76.97,76.67,76.95,128127.0,69.3558,69.6181,69.3467,69.6,128127.0
2018-06-01 12:00:00,76.95,77.22,76.95,77.07,198618.0,69.6,69.8442,69.6,69.7085,198618.0
2018-06-01 12:30:00,77.08,77.15,76.99,77.03,227361.0,69.7175,69.7809,69.6361,69.6723,227361.0
2018-06-01 13:00:00,77.03,77.12,77.01,77.08,115143.0,69.6723,69.7537,69.6542,69.7175,115143.0
2018-06-01 13:30:00,77.08,77.09,76.98,77.0,118932.0,69.7175,69.7266,69.6271,69.6452,118932.0
2018-06-01 14:00:00,77.01,77.06,76.88,77.0,122687.0,69.6542,69.6995,69.5366,69.6452,122687.0
2018-06-01 14:30:00,77.02,77.03,76.88,76.9,98607.0,69.6633,69.6723,69.5366,69.5547,98607.0
2018-06-01 15:00:00,76.91,76.91,76.72,76.73,119171.0,69.5638,69.5638,69.3919,69.401,119171.0
2018-06-01 15:30:00,76.73,76.88,76.72,76.87,383285.0,69.401,69.5366,69.3919,69.5276,383285.0
2018-06-04 09:30:00,76.86,77.26,76.72,77.26,389420.0,69.5186,69.8804,69.3919,69.8804,389420.0
2018-06-04 10:00:00,77.26,77.3,77.0,77.13,130011.0,69.8804,69.9165,69.6452,69.7628,130011.0
2018-06-04 10:30:00,77.1,77.41,76.97,77.36,141613.0,69.7356,70.016,69.6181,69.9708,141613.0
2018-06-04 11:00:00,77.36,77.45,76.88,76.99,121969.0,69.9708,70.0522,69.5366,69.6361,121969.0
2018-06-04 11:30:00,77.0,77.01,76.87,76.92,81987.0,69.6452,69.6542,69.5276,69.5728,81987.0
2018-06-04 12:00:00,76.91,76.97,76.82,76.93,112800.0,69.5638,69.6181,69.4824,69.5819,112800.0
2018-06-04 12:30:00,76.95,77.0,76.87,76.98,44033.0,69.6,69.6452,69.5276,69.6271,44033.0
2018-06-04 13:00:00,76.97,77.17,76.95,77.01,82933.0,69.6181,69.7989,69.6,69.6542,82933.0
2018-06-04 13:30:00,77.01,77.11,76.96,77.08,106132.0,69.6542,69.7447,69.609,69.7175,106132.0
2018-06-04 14:00:00,77.08,77.25,76.96,77.11,319058.0,69.7175,69.8713,69.609,69.7447,319058.0
2018-06-04 14:30:00,77.11,77.14,77.02,77.12,84299.0,69.7447,69.7718,69.6633,69.7537,84299.0
2018-06-04 15:00:00,77.11,77.25,77.08,77.18,86001.0,69.7447,69.8713,69.7175,69.808,86001.0
2018-06-04 15:30:00,77.18,77.32,77.16,77.22,450825.0,69.808,69.9346,69.7899,69.8442,450825.0
2018-06-05 09:30:00,77.36,77.4,77.04,77.08,273357.0,69.9708,70.007,69.6814,69.7175,273357.0
2018-06-05 10:00:00,77.1,77.35,76.88,76.96,110048.0,69.7356,69.9618,69.5366,69.609,110048.0
2018-06-05 10:30:00,76.97,77.1,76.84,76.95,103016.0,69.6181,69.7356,69.5005,69.6,103016.0
2018-06-05 11:00:00,76.96,77.02,76.81,76.85,97234.0,69.609,69.6633,69.4733,69.5095,97234.0
2018-06-05 11:30:00,76.85,76.88,76.71,76.77,131464.0,69.5095,69.5366,69.3829,69.4372,131464.0
2018-06-05 12:00:00,76.78,76.93,76.7,76.87,121307.0,69.4462,69.5819,69.3738,69.5276,121307.0
2018-06-05 12:30:00,76.86,76.88,76.67,76.75,63308.0,69.5186,69.5366,69.3467,69.4191,63308.0
2018-06-05 13:00:00,76.75,76.97,76.74,76.96,78605.0,69.4191,69.6181,69.41,69.609,78605.0
2018-06-05 13:30:00,76.96,77.01,76.92,76.98,69537.0,69.609,69.6542,69.5728,69.6271,69537.0
2018-06-05 14:00:00,76.98,76.99,76.86,76.88,66159.0,69.6271,69.6361,69.5186,69.5366,66159.0
2018-06-05 14:30:00,76.87,76.88,76.76,76.76,77789.0,69.5276,69.5366,69.4281,69.4281,77789.0
2018-06-05 15:00:00,76.77,76.97,76.76,76.95,103114.0,69.4372,69.6181,69.4281,69.6,103114.0
2018-06-05 15:30:00,76.95,77.06,76.91,77.02,318275.0,69.6,69.6995,69.5638,69.6633,318275.0
2018-06-06 09:30:00,77.17,77.4,77.1,77.2,148327.0,69.7989,70.007,69.7356,69.8261,148327.0
2018-06-06 10:00:00,77.2,77.41,77.13,77.38,112314.0,69.8261,70.016,69.7628,69.9889,112314.0
2018-06-06 10:30:00,77.38,77.5,77.21,77.34,130614.0,69.9889,70.0974,69.8351,69.9527,130614.0
2018-06-06 11:00:00,77.38,77.49,77.38,77.47,70704.0,69.9889,70.0884,69.9889,70.0703,70704.0
2018-06-06 11:30:00,77.48,77.55,77.37,77.41,90731.0,70.0793,70.1427,69.9798,70.016,90731.0
2018-06-06 12:00:00,77.41,77.43,77.19,77.24,102312.0,70.016,70.0341,69.817,69.8623,102312.0
2018-06-06 12:30:00,77.24,77.41,77.24,77.39,84895.0,69.8623,70.016,69.8623,69.9979,84895.0
2018-06-06 13:00:00,77.39,77.45,77.3,77.34,68738.0,69.9979,70.0522,69.9165,69.9527,68738.0
2018-06-06 13:30:00,77.34,77.49,77.33,77.4,78059.0,69.9527,70.0884,69.9437,70.007,78059.0
2018-06-06 14:00:00,77.39,77.52,77.39,77.48,59204.0,69.9979,70.1155,69.9979,70.0793,59204.0
2018-06-06 14:30:00,77.49,77.62,77.48,77.6,85291.0,70.0884,70.206,70.0793,70.1879,85291.0
2018-06-06 15:00:00,77.59,77.82,77.59,77.8,142666.0,70.1788,70.3869,70.1788,70.3688,142666.0
2018-06-06 15:30:00,77.81,78.17,77.77,78.14,584071.0,70.3778,70.7034,70.3416,70.6763,584071.0
2018-06-07 09:30:00,78.04,78.2,77.93,77.95,302170.0,70.5858,70.7306,70.4864,70.5044,302170.0
2018-06-07 10:00:00,77.95,78.11,77.5,77.57,176366.0,70.5044,70.6492,70.0974,70.1607,176366.0
2018-06-07 10:30:00,77.58,77.64,77.29,77.64,166297.0,70.1698,70.2241,69.9075,70.2241,166297.0
2018-06-07 11:00:00,77.63,77.66,77.18,77.23,133873.0,70.215,70.2421,69.808,69.8532,133873.0
2018-06-07 11:30:00,77.22,77.26,76.93,76.94,119335.0,69.8442,69.8804,69.5819,69.5909,119335.0
2018-06-07 12:00:00,76.95,77.0,76.83,76.98,102814.0,69.6,69.6452,69.4914,69.6271,102814.0
2018-06-07 12:30:00,76.99,76.99,76.63,76.71,110510.0,69.6361,69.6361,69.3105,69.3829,110510.0
2018-06-07 13:00:00,76.71,76.71,76.35,76.36,118603.0,69.3829,69.3829,69.0573,69.0663,118603.0
2018-06-07 13:30:00,76.35,76.48,76.26,76.31,112998.0,69.0573,69.1749,68.9759,69.0211,112998.0
2018-06-07 14:00:00,76.31,76.39,76.11,76.28,270833.0,69.0211,69.0935,68.8402,68.994,270833.0
2018-06-07 14:30:00,76.3,76.69,76.28,76.57,144017.0,69.012,69.3648,68.994,69.2563,144017.0
2018-06-07 15:00:00,76.57,76.69,76.5,76.58,156848.0,69.2563,69.3648,69.1929,69.2653,156848.0
2018-06-07 15:30:00,76.59,76.81,76.57,76.72,442852.0,69.2743,69.4733,69.2563,69.3919,442852.0
2018-06-08 09:30:00,76.58,76.87,76.38,76.85,239000.0,69.2653,69.5276,69.0844,69.5095,239000.0
2018-06-08 10:00:00,76.85,76.86,76.38,76.38,89134.0,69.5095,69.5186,69.0844,69.0844,89134.0
2018-06-08 10:30:00,76.38,76.38,76.13,76.25,135794.0,69.0844,69.0844,68.8583,68.9668,135794.0
2018-06-08 11:00:00,76.24,76.45,76.09,76.16,127849.0,68.9578,69.1477,68.8221,68.8854,127849.0
2018-06-08 11:30:00,76.17,76.17,75.94,76.01,126222.0,68.8945,68.8945,68.6864,68.7497,126222.0
2018-06-08 12:00:00,76.0,76.42,75.95,76.41,127548.0,68.7407,69.1206,68.6955,69.1115,127548.0
2018-06-08 12:30:00,76.4,76.74,76.38,76.7,125572.0,69.1025,69.41,69.0844,69.3738,125572.0
2018-06-08 13:00:00,76.72,76.77,76.64,76.77,75751.0,69.3919,69.4372,69.3196,69.4372,75751.0
2018-06-08 13:30:00,76.76,76.9,76.71,76.74,76845.0,69.4281,69.5547,69.3829,69.41,76845.0
2018-06-08 14:00:00,76.75,76.99,76.69,76.99,77681.0,69.4191,69.6361,69.3648,69.6361,77681.0
2018-06-08 14:30:00,76.99,77.03,76.87,76.9,90813.0,69.6361,69.6723,69.5276,69.5547,90813.0
2018-06-08 15:00:00,76.89,76.99,76.83,76.94,81820.0,69.5457,69.6361,69.4914,69.5909,81820.0
2018-06-08 15:30:00,76.94,77.13,76.93,77.11,421833.0,69.5909,69.7628,69.5819,69.7447,421833.0
2018-06-11 09:30:00,77.07,77.74,76.61,77.68,182598.0,69.7085,70.3145,69.2924,70.2602,182598.0
2018-06-11 10:00:00,77.67,77.78,77.45,77.5,127792.0,70.2512,70.3507,70.0522,70.0974,127792.0
2018-06-11 10:30:00,77.5,77.55,77.26,77.33,80617.0,70.0974,70.1427,69.8804,69.9437,80617.0
2018-06-11 11:00:00,77.32,77.42,77.19,77.38,65814.0,69.9346,70.0251,69.817,69.9889,65814.0
2018-06-11 11:30:00,77.38,77.58,77.34,77.55,79194.0,69.9889,70.1698,69.9527,70.1427,79194.0
2018-06-11 12:00:00,77.55,77.65,77.55,77.6,57015.0,70.1427,70.2331,70.1427,70.1879,57015.0
2018-06-11 12:30:00,77.6,77.62,77.29,77.31,55814.0,70.1879,70.206,69.9075,69.9256,55814.0
2018-06-11 13:00:00,77.32,77.35,77.22,77.26,72182.0,69.9346,69.9618,69.8442,69.8804,72182.0
2018-06-11 13:30:00,77.27,77.27,77.12,77.2,71225.0,69.8894,69.8894,69.7537,69.8261,71225.0
2018-06-11 14:00:00,77.2,77.23,77.15,77.18,61911.0,69.8261,69.8532,69.7809,69.808,61911.0
2018-06-11 14:30:00,77.19,77.26,77.12,77.25,69959.0,69.817,69.8804,69.7537,69.8713,69959.0
2018-06-11 15:00:00,77.26,77.29,77.17,77.19,64183.0,69.8804,69.9075,69.7989,69.817,64183.0
2018-06-11 15:30:00,77.19,77.21,76.92,76.99,344580.0,69.817,69.8351,69.5728,69.6361,344580.0
2018-06-12 09:30:00,76.97,77.38,76.97,77.08,181852.0,69.6181,69.9889,69.6181,69.7175,181852.0
2018-06-12 10:00:00,77.07,77.27,76.95,77.23,103112.0,69.7085,69.8894,69.6,69.8532,103112.0
2018-06-12 10:30:00,77.22,77.46,77.05,77.32,135583.0,69.8442,70.0612,69.6904,69.9346,135583.0
2018-06-12 11:00:00,77.28,77.68,77.22,77.68,142914.0,69.8984,70.2602,69.8442,70.2602,142914.0
2018-06-12 11:30:00,77.7,77.89,77.65,77.83,112071.0,70.2783,70.4502,70.2331,70.3959,112071.0
2018-06-12 12:00:00,77.84,77.88,77.61,77.67,92896.0,70.405,70.4411,70.1969,70.2512,92896.0
2018-06-12 12:30:00,77.67,77.88,77.66,77.87,109385.0,70.2512,70.4411,70.2421,70.4321,109385.0
2018-06-12 13:00:00,77.85,78.0,77.85,77.93,133010.0,70.414,70.5497,70.414,70.4864,133010.0
2018-06-12 13:30:00,77.93,78.3,77.93,78.28,181831.0,70.4864,70.821,70.4864,70.8029,181831.0
2018-06-12 14:00:00,78.27,78.28,77.8,77.83,118406.0,70.7939,70.8029,70.3688,70.3959,118406.0
2018-06-12 14:30:00,77.82,77.85,77.74,77.81,106824.0,70.3869,70.414,70.3145,70.3778,106824.0
2018-06-12 15:00:00,77.8,77.99,77.76,77.98,179687.0,70.3688,70.5406,70.3326,70.5316,179687.0
2018-06-12 15:30:00,77.99,78.3,77.94,78.25,655220.0,70.5406,70.821,70.4954,70.7758,655220.0
2018-06-13 09:30:00,77.23,78.73,77.23,78.66,228417.0,69.8532,71.2099,69.8532,71.1466,228417.0
2018-06-13 10:00:00,78.66,78.95,78.57,78.9,156589.0,71.1466,71.4089,71.0652,71.3637,156589.0
2018-06-13 10:30:00,78.91,79.02,78.56,78.63,172333.0,71.3727,71.4722,71.0562,71.1195,172333.0
2018-06-13 11:00:00,78.62,78.91,78.62,78.89,132044.0,71.1104,71.3727,71.1104,71.3547,132044.0
2018-06-13 11:30:00,78.9,79.06,78.69,78.74,136703.0,71.3637,71.5084,71.1738,71.219,136703.0
2018-06-13 12:00:00,78.74,78.76,78.4,78.46,116239.0,71.219,71.2371,70.9115,70.9657,116239.0
2018-06-13 12:30:00,78.46,78.49,78.28,78.29,139327.0,70.9657,70.9929,70.8029,70.812,139327.0
2018-06-13 13:00:00,78.28,78.31,78.19,78.28,141394.0,70.8029,70.8301,70.7215,70.8029,141394.0
2018-06-13 13:30:00,78.27,78.52,78.23,78.49,144703.0,70.7939,71.02,70.7577,70.9929,144703.0
2018-06-13 14:00:00,78.5,78.5,78.07,78.12,423861.0,71.0019,71.0019,70.613,70.6582,423861.0
2018-06-13 14:30:00,78.1,78.24,77.87,78.22,114358.0,70.6401,70.7667,70.4321,70.7487,114358.0
2018-06-13 15:00:00,78.23,78.43,78.09,78.15,113870.0,70.7577,70.9386,70.6311,70.6853,113870.0
2018-06-13 15:30:00,78.14,78.16,77.95,78.02,315636.0,70.6763,70.6944,70.5044,70.5678,315636.0
2018-06-14 09:30:00,78.15,78.97,78.11,78.32,297719.0,70.6853,71.427,70.6492,70.8391,297719.0
2018-06-14 10:00:00,78.35,78.7,78.35,78.65,105905.0,70.8662,71.1828,70.8662,71.1376,105905.0
2018-06-14 10:30:00,78.65,78.66,78.38,78.39,110372.0,71.1376,71.1466,70.8934,70.9024,110372.0
2018-06-14 11:00:00,78.41,78.54,78.29,78.36,214248.0,70.9205,71.0381,70.812,70.8753,214248.0
2018-06-14 11:30:00,78.36,78.67,78.36,78.59,99064.0,70.8753,71.1557,70.8753,71.0833,99064.0
2018-06-14 12:00:00,78.59,78.78,78.58,78.75,148073.0,71.0833,71.2552,71.0743,71.228,148073.0
2018-06-14 12:30:00,78.75,78.78,78.52,78.53,101514.0,71.228,71.2552,71.02,71.029,101514.0
2018-06-14 13:00:00,78.53,78.6,78.38,78.43,102290.0,71.029,71.0924,70.8934,70.9386,102290.0
2018-06-14 13:30:00,78.44,78.52,78.42,78.44,69202.0,70.9476,71.02,70.9296,70.9476,69202.0
2018-06-14 14:00:00,78.44,78.47,78.25,78.3,94852.0,70.9476,70.9748,70.7758,70.821,94852.0
2018-06-14 14:30:00,78.3,78.41,78.28,78.31,287133.0,70.821,70.9205,70.8029,70.8301,287133.0
2018-06-14 15:00:00,78.31,78.56,78.3,78.55,128996.0,70.8301,71.0562,70.821,71.0471,128996.0
2018-06-14 15:30:00,78.55,78.66,78.51,78.55,484660.0,71.0471,71.1466,71.011,71.0471,484660.0
2018-06-15 09:30:00,79.39,79.47,78.65,78.9,1616682.0,71.8069,71.8793,71.1376,71.3637,1616682.0
2018-06-15 10:00:00,78.9,79.23,78.89,79.17,406591.0,71.3637,71.6622,71.3547,71.6079,406591.0
2018-06-15 10:30:00,79.14,79.45,78.97,79.38,346499.0,71.5808,71.8612,71.427,71.7979,346499.0
2018-06-15 11:00:00,79.37,79.72,79.31,79.52,388993.0,71.7888,72.1054,71.7345,71.9245,388993.0
2018-06-15 11:30:00,79.52,79.81,79.26,79.77,252967.0,71.9245,72.1868,71.6893,72.1506,252967.0
2018-06-15 12:00:00,79.78,79.93,79.74,79.91,207617.0,72.1596,72.2953,72.1235,72.2772,207617.0
2018-06-15 12:30:00,79.92,80.15,79.85,80.15,274253.0,72.2863,72.4943,72.223,72.4943,274253.0
2018-06-15 13:00:00,80.13,80.15,79.62,79.78,415342.0,72.4762,72.4943,72.0149,72.1596,415342.0
2018-06-15 13:30:00,79.77,79.91,79.56,79.58,169001.0,72.1506,72.2772,71.9607,71.9788,169001.0
2018-06-15 14:00:00,79.59,79.76,79.58,79.73,137579.0,71.9878,72.1416,71.9788,72.1144,137579.0
2018-06-15 14:30:00,79.72,79.84,79.67,79.74,180962.0,72.1054,72.2139,72.0602,72.1235,180962.0
2018-06-15 15:00:00,79.74,79.86,79.68,79.84,237531.0,72.1235,72.232,72.0692,72.2139,237531.0
2018-06-15 15:30:00,79.84,80.75,79.84,80.68,1635980.0,72.2139,73.037,72.2139,72.9737,1635980.0
2018-06-18 09:30:00,79.93,80.35,78.63,79.23,280227.0,72.2953,72.6752,71.1195,71.6622,280227.0
2018-06-18 10:00:00,79.25,79.69,79.11,79.63,312147.0,71.6803,72.0782,71.5536,72.024,312147.0
2018-06-18 10:30:00,79.62,79.76,79.53,79.69,291749.0,72.0149,72.1416,71.9335,72.0782,291749.0
2018-06-18 11:00:00,79.67,79.77,79.53,79.62,243559.0,72.0602,72.1506,71.9335,72.0149,243559.0
2018-06-18 11:30:00,79.64,79.82,79.53,79.79,335156.0,72.033,72.1958,71.9335,72.1687,335156.0
2018-06-18 12:00:00,79.78,79.87,79.51,79.59,185233.0,72.1596,72.2411,71.9154,71.9878,185233.0
2018-06-18 12:30:00,79.59,79.76,79.57,79.72,131449.0,71.9878,72.1416,71.9697,72.1054,131449.0
2018-06-18 13:00:00,79.72,79.75,79.66,79.71,109584.0,72.1054,72.1325,72.0511,72.0963,109584.0
2018-06-18 13:30:00,79.7,79.84,79.68,79.83,76711.0,72.0873,72.2139,72.0692,72.2049,76711.0
2018-06-18 14:00:00,79.83,79.86,79.72,79.76,111457.0,72.2049,72.232,72.1054,72.1416,111457.0
2018-06-18 14:30:00,79.77,79.9,79.77,79.83,122313.0,72.1506,72.2682,72.1506,72.2049,122313.0
2018-06-18 15:00:00,79.83,80.05,79.8,79.99,169489.0,72.2049,72.4039,72.1777,72.3496,169489.0
2018-06-18 15:30:00,79.98,80.22,79.97,80.01,607580.0,72.3405,72.5576,72.3315,72.3677,607580.0
2018-06-19 09:30:00,79.36,79.66,79.11,79.25,152665.0,71.7798,72.0511,71.5536,71.6803,152665.0
2018-06-19 10:00:00,79.25,79.25,78.78,78.79,214455.0,71.6803,71.6803,71.2552,71.2642,214455.0
2018-06-19 10:30:00,78.77,78.87,78.55,78.81,257406.0,71.2461,71.3366,71.0471,71.2823,257406.0
2018-06-19 11:00:00,78.82,78.98,78.7,78.81,212441.0,71.2913,71.4361,71.1828,71.2823,212441.0
2018-06-19 11:30:00,78.82,79.19,78.79,78.94,255559.0,71.2913,71.626,71.2642,71.3999,255559.0
2018-06-19 12:00:00,78.94,78.99,78.8,78.94,138810.0,71.3999,71.4451,71.2733,71.3999,138810.0
2018-06-19 12:30:00,78.94,79.17,78.94,79.13,119344.0,71.3999,71.6079,71.3999,71.5717,119344.0
2018-06-19 13:00:00,79.13,79.21,79.06,79.12,83334.0,71.5717,71.6441,71.5084,71.5627,83334.0
2018-06-19 13:30:00,79.11,79.27,79.02,79.14,81353.0,71.5536,71.6984,71.4722,71.5808,81353.0
2018-06-19 14:00:00,79.14,79.39,79.13,79.35,127406.0,71.5808,71.8069,71.5717,71.7707,127406.0
2018-06-19 14:30:00,79.34,79.46,79.27,79.42,120865.0,71.7617,71.8702,71.6984,71.834,120865.0
2018-06-19 15:00:00,79.41,79.42,79.14,79.16,149514.0,71.825,71.834,71.5808,71.5989,149514.0
2018-06-19 15:30:00,79.17,79.21,79.04,79.2,384410.0,71.6079,71.6441,71.4903,71.635,384410.0
2018-06-20 09:30:00,79.25,79.3,78.92,78.96,227570.0,71.6803,71.7255,71.3818,71.418,227570.0
2018-06-20 10:00:00,78.97,79.06,78.56,78.59,298166.0,71.427,71.5084,71.0562,71.0833,298166.0
2018-06-20 10:30:00,78.63,78.99,78.61,78.9,286714.0,71.1195,71.4451,71.1014,71.3637,286714.0
2018-06-20 11:00:00,78.91,79.06,78.85,78.99,259386.0,71.3727,71.5084,71.3185,71.4451,259386.0
2018-06-20 11:30:00,78.97,78.99,78.5,78.52,200678.0,71.427,71.4451,71.0019,71.02,200678.0
2018-06-20 12:00:00,78.53,78.64,78.48,78.52,105366.0,71.029,71.1285,70.9838,71.02,105366.0
2018-06-20 12:30:00,78.52,78.63,78.48,78.54,157214.0,71.02,71.1195,70.9838,71.0381,157214.0
2018-06-20 13:00:00,78.53,78.61,78.46,78.5,104818.0,71.029,71.1014,70.9657,71.0019,104818.0
2018-06-20 13:30:00,78.5,78.61,78.46,78.6,78181.0,71.0019,71.1014,70.9657,71.0924,78181.0
2018-06-20 14:00:00,78.61,78.84,78.58,78.82,117160.0,71.1014,71.3094,71.0743,71.2913,117160.0
2018-06-20 14:30:00,78.82,78.84,78.64,78.75,179904.0,71.2913,71.3094,71.1285,71.228,179904.0
2018-06-20 15:00:00,78.76,78.84,78.69,78.78,122701.0,71.2371,71.3094,71.1738,71.2552,122701.0
2018-06-20 15:30:00,78.79,78.87,78.72,78.82,369012.0,71.2642,71.3366,71.2009,71.2913,369012.0
2018-06-21 09:30:00,78.77,78.77,78.15,78.15,250114.0,71.2461,71.2461,70.6853,70.6853,250114.0
2018-06-21 10:00:00,78.13,78.36,77.8,77.98,193113.0,70.6673,70.8753,70.3688,70.5316,193113.0
2018-06-21 10:30:00,77.99,78.04,77.56,77.76,163770.0,70.5406,70.5858,70.1517,70.3326,163770.0
2018-06-21 11:00:00,77.75,78.01,77.69,77.91,125133.0,70.3235,70.5587,70.2693,70.4683,125133.0
2018-06-21 11:30:00,77.9,78.15,77.9,78.05,120438.0,70.4592,70.6853,70.4592,70.5949,120438.0
2018-06-21 12:00:00,78.05,78.05,77.73,77.8,89634.0,70.5949,70.5949,70.3055,70.3688,89634.0
2018-06-21 12:30:00,77.81,77.86,77.73,77.75,94928.0,70.3778,70.423,70.3055,70.3235,94928.0
2018-06-21 13:00:00,77.74,77.98,77.73,77.92,58542.0,70.3145,70.5316,70.3055,70.4773,58542.0
2018-06-21 13:30:00,77.92,78.1,77.87,77.98,73760.0,70.4773,70.6401,70.4321,70.5316,73760.0
2018-06-21 14:00:00,78.0,78.07,77.89,77.94,105186.0,70.5497,70.613,70.4502,70.4954,105186.0
2018-06-21 14:30:00,77.94,77.99,77.77,77.77,92555.0,70.4954,70.5406,70.3416,70.3416,92555.0
2018-06-21 15:00:00,77.77,77.88,77.58,77.79,166612.0,70.3416,70.4411,70.1698,70.3597,166612.0
2018-06-21 15:30:00,77.79,77.8,77.55,77.68,374230.0,70.3597,70.3688,70.1427,70.2602,374230.0
2018-06-22 09:30:00,78.15,78.18,77.25,77.47,190421.0,70.6853,70.7125,69.8713,70.0703,190421.0
2018-06-22 10:00:00,77.45,77.96,77.43,77.7,269523.0,70.0522,70.5135,70.0341,70.2783,269523.0
2018-06-22 10:30:00,77.69,77.91,77.59,77.77,276333.0,70.2693,70.4683,70.1788,70.3416,276333.0
2018-06-22 11:00:00,77.77,78.18,77.76,78.16,178242.0,70.3416,70.7125,70.3326,70.6944,178242.0
2018-06-22 11:30:00,78.15,78.51,78.14,78.45,230956.0,70.6853,71.011,70.6763,70.9567,230956.0
2018-06-22 12:00:00,78.45,78.67,78.43,78.63,128866.0,70.9567,71.1557,70.9386,71.1195,128866.0
2018-06-22 12:30:00,78.64,78.82,78.54,78.81,173081.0,71.1285,71.2913,71.0381,71.2823,173081.0
2018-06-22 13:00:00,78.81,78.84,78.57,78.59,82040.0,71.2823,71.3094,71.0652,71.0833,82040.0
2018-06-22 13:30:00,78.59,78.6,78.48,78.54,60620.0,71.0833,71.0924,70.9838,71.0381,60620.0
2018-06-22 14:00:00,78.54,78.6,78.46,78.51,69744.0,71.0381,71.0924,70.9657,71.011,69744.0
2018-06-22 14:30:00,78.51,78.7,78.47,78.67,123765.0,71.011,71.1828,70.9748,71.1557,123765.0
2018-06-22 15:00:00,78.68,78.9,78.63,78.9,121461.0,71.1647,71.3637,71.1195,71.3637,121461.0
2018-06-22 15:30:00,78.89,79.0,78.51,78.7,938350.0,71.3547,71.4542,71.011,71.1828,938350.0
2018-06-25 09:30:00,78.41,78.5,77.35,77.91,210364.0,70.9205,71.0019,69.9618,70.4683,210364.0
2018-06-25 10:00:00,77.9,78.03,77.76,77.98,149606.0,70.4592,70.5768,70.3326,70.5316,149606.0
2018-06-25 10:30:00,77.98,78.29,77.83,77.92,162870.0,70.5316,70.812,70.3959,70.4773,162870.0
2018-06-25 11:00:00,77.94,78.04,77.76,77.81,104201.0,70.4954,70.5858,70.3326,70.3778,104201.0
2018-06-25 11:30:00,77.82,77.96,77.63,77.74,94770.0,70.3869,70.5135,70.215,70.3145,94770.0
2018-06-25 12:00:00,77.73,77.76,77.35,77.68,133061.0,70.3055,70.3326,69.9618,70.2602,133061.0
2018-06-25 12:30:00,77.69,77.96,77.51,77.89,177563.0,70.2693,70.5135,70.1065,70.4502,177563.0
2018-06-25 13:00:00,77.88,77.92,77.56,77.58,150280.0,70.4411,70.4773,70.1517,70.1698,150280.0
2018-06-25 13:30:00,77.58,77.89,77.58,77.81,116435.0,70.1698,70.4502,70.1698,70.3778,116435.0
2018-06-25 14:00:00,77.8,77.88,77.6,77.87,225359.0,70.3688,70.4411,70.1879,70.4321,225359.0
2018-06-25 14:30:00,77.87,77.91,77.51,77.7,226882.0,70.4321,70.4683,70.1065,70.2783,226882.0
2018-06-25 15:00:00,77.7,77.85,77.53,77.67,237978.0,70.2783,70.414,70.1246,70.2512,237978.0
2018-06-25 15:30:00,77.67,78.03,77.63,77.96,522174.0,70.2512,70.5768,70.215,70.5135,522174.0
2018-06-26 09:30:00,78.14,78.8,77.79,78.44,253933.0,70.6763,71.2733,70.3597,70.9476,253933.0
2018-06-26 10:00:00,78.48,78.74,78.06,78.06,209816.0,70.9838,71.219,70.6039,70.6039,209816.0
2018-06-26 10:30:00,78.06,78.16,77.91,78.01,87087.0,70.6039,70.6944,70.4683,70.5587,87087.0
2018-06-26 11:00:00,77.99,78.13,77.96,77.99,193253.0,70.5406,70.6673,70.5135,70.5406,193253.0
2018-06-26 11:30:00,78.0,78.37,77.99,78.34,94997.0,70.5497,70.8843,70.5406,70.8572,94997.0
2018-06-26 12:00:00,78.35,78.5,78.3,78.31,95492.0,70.8662,71.0019,70.821,70.8301,95492.0
2018-06-26 12:30:00,78.31,78.5,78.22,78.45,119543.0,70.8301,71.0019,70.7487,70.9567,119543.0
2018-06-26 13:00:00,78.45,78.63,78.42,78.49,107215.0,70.9567,71.1195,70.9296,70.9929,107215.0
2018-06-26 13:30:00,78.49,78.59,78.47,78.51,101872.0,70.9929,71.0833,70.9748,71.011,101872.0
2018-06-26 14:00:00,78.51,78.65,78.5,78.64,93543.0,71.011,71.1376,71.0019,71.1285,93543.0
2018-06-26 14:30:00,78.63,78.77,78.62,78.66,114102.0,71.1195,71.2461,71.1104,71.1466,114102.0
2018-06-26 15:00:00,78.65,78.7,78.51,78.68,234950.0,71.1376,71.1828,71.011,71.1647,234950.0
2018-06-26 15:30:00,78.68,78.72,78.39,78.46,405934.0,71.1647,71.2009,70.9024,70.9657,405934.0
2018-06-27 09:30:00,79.43,79.43,78.33,78.42,190771.0,71.8431,71.8431,70.8481,70.9296,190771.0
2018-06-27 10:00:00,78.38,78.76,78.33,78.53,162937.0,70.8934,71.2371,70.8481,71.029,162937.0
2018-06-27 10:30:00,78.54,78.72,78.3,78.3,169635.0,71.0381,71.2009,70.821,70.821,169635.0
2018-06-27 11:00:00,78.3,78.42,78.02,78.18,188639.0,70.821,70.9296,70.5678,70.7125,188639.0
2018-06-27 11:30:00,78.17,78.34,78.08,78.3,167119.0,70.7034,70.8572,70.622,70.821,167119.0
2018-06-27 12:00:00,78.31,78.5,78.29,78.3,128309.0,70.8301,71.0019,70.812,70.821,128309.0
2018-06-27 12:30:00,78.3,78.34,78.23,78.24,110384.0,70.821,70.8572,70.7577,70.7667,110384.0
2018-06-27 13:00:00,78.24,78.34,77.96,78.07,83080.0,70.7667,70.8572,70.5135,70.613,83080.0
2018-06-27 13:30:00,78.07,78.14,77.76,77.92,92009.0,70.613,70.6763,70.3326,70.4773,92009.0
2018-06-27 14:00:00,77.92,78.09,77.74,77.91,108280.0,70.4773,70.6311,70.3145,70.4683,108280.0
2018-06-27 14:30:00,77.91,78.12,77.84,77.88,104612.0,70.4683,70.6582,70.405,70.4411,104612.0
2018-06-27 15:00:00,77.88,78.06,77.54,78.04,194256.0,70.4411,70.6039,70.1336,70.5858,194256.0
2018-06-27 15:30:00,78.03,78.05,77.35,77.37,709051.0,70.5768,70.5949,69.9618,69.9798,709051.0
2018-06-28 09:30:00,77.79,78.53,77.35,78.35,350634.0,70.3597,71.029,69.9618,70.8662,350634.0
2018-06-28 10:00:00,78.35,78.78,78.21,78.4,183547.0,70.8662,71.2552,70.7396,70.9115,183547.0
2018-06-28 10:30:00,78.39,78.71,78.22,78.71,164990.0,70.9024,71.1919,70.7487,71.1919,164990.0
2018-06-28 11:00:00,78.72,78.96,78.4,78.81,195266.0,71.2009,71.418,70.9115,71.2823,195266.0
2018-06-28 11:30:00,78.83,78.92,78.62,78.83,166918.0,71.3004,71.3818,71.1104,71.3004,166918.0
2018-06-28 12:00:00,78.83,78.88,78.39,78.47,172407.0,71.3004,71.3456,70.9024,70.9748,172407.0
2018-06-28 12:30:00,78.46,78.46,78.24,78.4,120801.0,70.9657,70.9657,70.7667,70.9115,120801.0
2018-06-28 13:00:00,78.41,78.58,78.39,78.56,87229.0,70.9205,71.0743,70.9024,71.0562,87229.0
2018-06-28 13:30:00,78.56,78.67,78.5,78.58,57315.0,71.0562,71.1557,71.0019,71.0743,57315.0
2018-06-28 14:00:00,78.59,79.1,78.55,79.09,164218.0,71.0833,71.5446,71.0471,71.5356,164218.0
2018-06-28 14:30:00,79.1,79.31,78.99,79.28,132639.0,71.5446,71.7345,71.4451,71.7074,132639.0
2018-06-28 15:00:00,79.29,79.37,79.13,79.2,124760.0,71.7165,71.7888,71.5717,71.635,124760.0
2018-06-28 15:30:00,79.2,79.24,78.92,79.02,438670.0,71.635,71.6712,71.3818,71.4722,438670.0
2018-06-29 09:30:00,78.72,79.89,78.72,79.84,260138.0,71.2009,72.2591,71.2009,72.2139,260138.0
2018-06-29 10:00:00,79.85,79.89,79.44,79.72,149949.0,72.223,72.2591,71.8521,72.1054,149949.0
2018-06-29 10:30:00,79.73,80.01,79.69,79.93,118428.0,72.1144,72.3677,72.0782,72.2953,118428.0
2018-06-29 11:00:00,79.92,80.01,79.72,79.73,130798.0,72.2863,72.3677,72.1054,72.1144,130798.0
2018-06-29 11:30:00,79.72,79.74,79.5,79.62,113172.0,72.1054,72.1235,71.9064,72.0149,113172.0
2018-06-29 12:00:00,79.6,79.81,79.54,79.64,71595.0,71.9968,72.1868,71.9426,72.033,71595.0
2018-06-29 12:30:00,79.66,79.69,79.41,79.43,97604.0,72.0511,72.0782,71.825,71.8431,97604.0
2018-06-29 13:00:00,79.43,79.82,79.42,79.71,47654.0,71.8431,72.1958,71.834,72.0963,47654.0
2018-06-29 13:30:00,79.71,79.82,79.68,79.75,60680.0,72.0963,72.1958,72.0692,72.1325,60680.0
2018-06-29 14:00:00,79.74,79.78,79.54,79.68,98495.0,72.1235,72.1596,71.9426,72.0692,98495.0
2018-06-29 14:30:00,79.68,79.68,79.53,79.62,97832.0,72.0692,72.0692,71.9335,72.0149,97832.0
2018-06-29 15:00:00,79.62,79.69,79.33,79.39,169155.0,72.0149,72.0782,71.7526,71.8069,169155.0
2018-06-29 15:30:00,79.41,79.47,78.8,78.98,928364.0,71.825,71.8793,71.2733,71.4361,928364.0
2018-07-02 09:30:00,78.57,79.03,78.3,78.9,235921.0,71.0652,71.4813,70.821,71.3637,235921.0
2018-07-02 10:00:00,78.87,79.11,78.69,79.06,191531.0,71.3366,71.5536,71.1738,71.5084,191531.0
2018-07-02 10:30:00,79.06,79.18,79.0,79.14,171465.0,71.5084,71.617,71.4542,71.5808,171465.0
2018-07-02 11:00:00,79.17,79.38,78.93,78.95,121503.0,71.6079,71.7979,71.3908,71.4089,121503.0
2018-07-02 11:30:00,78.94,78.94,78.74,78.87,121247.0,71.3999,71.3999,71.219,71.3366,121247.0
2018-07-02 12:00:00,78.85,78.86,78.73,78.83,80417.0,71.3185,71.3275,71.2099,71.3004,80417.0
2018-07-02 12:30:00,78.82,79.11,78.79,78.94,115543.0,71.2913,71.5536,71.2642,71.3999,115543.0
2018-07-02 13:00:00,78.93,78.95,78.76,78.78,89692.0,71.3908,71.4089,71.2371,71.2552,89692.0
2018-07-02 13:30:00,78.77,79.23,78.76,79.15,90973.0,71.2461,71.6622,71.2371,71.5898,90973.0
2018-07-02 14:00:00,79.15,79.42,79.1,79.4,121722.0,71.5898,71.834,71.5446,71.8159,121722.0
2018-07-02 14:30:00,79.41,79.46,79.17,79.2,88680.0,71.825,71.8702,71.6079,71.635,88680.0
2018-07-02 15:00:00,79.21,79.37,79.16,79.32,128989.0,71.6441,71.7888,71.5989,71.7436,128989.0
2018-07-02 15:30:00,79.33,79.52,79.28,79.47,310340.0,71.7526,71.9245,71.7074,71.8793,310340.0
2018-07-03 09:30:00,79.86,80.21,79.35,80.09,169185.0,72.232,72.5486,71.7707,72.44,169185.0
2018-07-03 10:00:00,80.13,80.15,79.82,79.94,96201.0,72.4762,72.4943,72.1958,72.3044,96201.0
2018-07-03 10:30:00,79.95,80.09,79.86,79.94,101929.0,72.3134,72.44,72.232,72.3044,101929.0
2018-07-03 11:00:00,79.92,79.99,79.85,79.97,139689.0,72.2863,72.3496,72.223,72.3315,139689.0
2018-07-03 11:30:00,79.97,80.03,79.86,79.96,145423.0,72.3315,72.3858,72.232,72.3225,145423.0
2018-07-03 12:00:00,79.96,80.07,79.89,80.06,249539.0,72.3225,72.4219,72.2591,72.4129,249539.0
2018-07-03 12:30:00,80.06,80.1,79.72,79.9,342660.0,72.4129,72.4491,72.1054,72.2682,342660.0
2018-07-05 09:30:00,79.84,80.2,79.65,79.75,233320.0,72.2139,72.5395,72.0421,72.1325,233320.0
2018-07-05 10:00:00,79.75,79.81,79.47,79.72,148069.0,72.1325,72.1868,71.8793,72.1054,148069.0
2018-07-05 10:30:00,79.71,79.94,79.5,79.84,116982.0,72.0963,72.3044,71.9064,72.2139,116982.0
2018-07-05 11:00:00,79.83,80.04,79.77,80.0,88657.0,72.2049,72.3948,72.1506,72.3586,88657.0
2018-07-05 11:30:00,80.0,80.1,79.86,79.86,82252.0,72.3586,72.4491,72.232,72.232,82252.0
2018-07-05 12:00:00,79.87,80.11,79.85,79.95,92092.0,72.2411,72.4581,72.223,72.3134,92092.0
2018-07-05 12:30:00,79.95,80.03,79.76,79.79,286928.0,72.3134,72.3858,72.1416,72.1687,286928.0
2018-07-05 13:00:00,79.79,79.84,79.51,79.52,323134.0,72.1687,72.2139,71.9154,71.9245,323134.0
2018-07-05 13:30:00,79.52,79.55,79.26,79.51,313902.0,71.9245,71.9516,71.6893,71.9154,313902.0
2018-07-05 14:00:00,79.51,79.67,79.22,79.55,224241.0,71.9154,72.0602,71.6531,71.9516,224241.0
2018-07-05 14:30:00,79.54,79.74,79.52,79.73,149997.0,71.9426,72.1235,71.9245,72.1144,149997.0
2018-07-05 15:00:00,79.73,79.87,79.69,79.77,179638.0,72.1144,72.2411,72.0782,72.1506,179638.0
2018-07-05 15:30:00,79.77,79.95,79.74,79.89,303371.0,72.1506,72.3134,72.1235,72.2591,303371.0
2018-07-06 09:30:00,79.94,80.12,79.71,79.73,226332.0,72.3044,72.4672,72.0963,72.1144,226332.0
2018-07-06 10:00:00,79.73,80.21,79.72,80.15,161524.0,72.1144,72.5486,72.1054,72.4943,161524.0
2018-07-06 10:30:00,80.16,80.19,79.89,80.14,103447.0,72.5034,72.5305,72.2591,72.4853,103447.0
2018-07-06 11:00:00,80.15,80.34,80.14,80.3,79368.0,72.4943,72.6662,72.4853,72.63,79368.0
2018-07-06 11:30:00,80.29,80.52,80.29,80.45,62867.0,72.6209,72.829,72.6209,72.7657,62867.0
2018-07-06 12:00:00,80.47,80.65,80.47,80.62,65370.0,72.7837,72.9465,72.7837,72.9194,65370.0
2018-07-06 12:30:00,80.6,80.64,80.46,80.49,55439.0,72.9013,72.9375,72.7747,72.8018,55439.0
2018-07-06 13:00:00,80.49,80.59,80.49,80.57,46262.0,72.8018,72.8923,72.8018,72.8742,46262.0
2018-07-06 13:30:00,80.57,80.74,80.5,80.52,121726.0,72.8742,73.028,72.8109,72.829,121726.0
2018-07-06 14:00:00,80.51,80.56,80.49,80.55,37022.0,72.8199,72.8651,72.8018,72.8561,37022.0
2018-07-06 14:30:00,80.54,80.62,80.42,80.59,72025.0,72.8471,72.9194,72.7385,72.8923,72025.0
2018-07-06 15:00:00,80.58,80.68,80.56,80.63,77741.0,72.8832,72.9737,72.8651,72.9285,77741.0
2018-07-06 15:30:00,80.63,80.63,80.35,80.56,270266.0,72.9285,72.9285,72.6752,72.8651,270266.0
2018-07-09 09:30:00,80.76,80.9,80.38,80.49,209223.0,73.046,73.1727,72.7023,72.8018,209223.0
2018-07-09 10:00:00,80.51,80.56,80.25,80.38,97515.0,72.8199,72.8651,72.5848,72.7023,97515.0
2018-07-09 10:30:00,80.4,80.56,80.36,80.53,91703.0,72.7204,72.8651,72.6842,72.838,91703.0
2018-07-09 11:00:00,80.53,80.7,80.48,80.66,118561.0,72.838,72.9918,72.7928,72.9556,118561.0
2018-07-09 11:30:00,80.66,80.78,80.56,80.7,92320.0,72.9556,73.0641,72.8651,72.9918,92320.0
2018-07-09 12:00:00,80.72,80.91,80.72,80.78,109808.0,73.0099,73.1817,73.0099,73.0641,109808.0
2018-07-09 12:30:00,80.78,80.92,80.73,80.9,132517.0,73.0641,73.1908,73.0189,73.1727,132517.0
2018-07-09 13:00:00,80.88,80.95,80.77,80.84,37125.0,73.1546,73.2179,73.0551,73.1184,37125.0
2018-07-09 13:30:00,80.84,80.9,80.8,80.88,52181.0,73.1184,73.1727,73.0822,73.1546,52181.0
2018-07-09 14:00:00,80.89,81.03,80.88,81.01,76777.0,73.1636,73.2903,73.1546,73.2722,76777.0
2018-07-09 14:30:00,81.01,81.1,80.97,81.08,84800.0,73.2722,73.3536,73.236,73.3355,84800.0
2018-07-09 15:00:00,81.08,81.1,80.91,80.94,70083.0,73.3355,73.3536,73.1817,73.2088,70083.0
2018-07-09 15:30:00,80.94,81.06,80.91,80.99,221774.0,73.2088,73.3174,73.1817,73.2541,221774.0
2018-07-10 09:30:00,81.5,82.1,81.33,81.48,234196.0,73.7154,74.258,73.5616,73.6973,234196.0
2018-07-10 10:00:00,81.5,81.72,81.49,81.65,200847.0,73.7154,73.9143,73.7063,73.851,200847.0
2018-07-10 10:30:00,81.65,82.03,81.56,81.65,193119.0,73.851,74.1947,73.7696,73.851,193119.0
2018-07-10 11:00:00,81.65,81.8,81.6,81.8,96807.0,73.851,73.9867,73.8058,73.9867,96807.0
2018-07-10 11:30:00,81.8,81.82,81.71,81.8,79296.0,73.9867,74.0048,73.9053,73.9867,79296.0
2018-07-10 12:00:00,81.8,81.84,81.61,81.64,61172.0,73.9867,74.0229,73.8149,73.842,61172.0
2018-07-10 12:30:00,81.64,81.71,81.58,81.71,54628.0,73.842,73.9053,73.7877,73.9053,54628.0
2018-07-10 13:00:00,81.71,81.75,81.64,81.68,45901.0,73.9053,73.9415,73.842,73.8782,45901.0
2018-07-10 13:30:00,81.66,81.68,81.46,81.56,45545.0,73.8601,73.8782,73.6792,73.7696,45545.0
2018-07-10 14:00:00,81.54,81.66,81.5,81.6,67217.0,73.7515,73.8601,73.7154,73.8058,67217.0
2018-07-10 14:30:00,81.61,81.82,81.55,81.8,92604.0,73.8149,74.0048,73.7606,73.9867,92604.0
2018-07-10 15:00:00,81.8,81.81,81.71,81.71,120209.0,73.9867,73.9957,73.9053,73.9053,120209.0
2018-07-10 15:30:00,81.72,81.87,81.65,81.74,346854.0,73.9143,74.05,73.851,73.9324,346854.0
2018-07-11 09:30:00,81.29,81.89,81.11,81.78,227554.0,73.5254,74.0681,73.3626,73.9686,227554.0
2018-07-11 10:00:00,81.77,81.82,81.51,81.69,147717.0,73.9596,74.0048,73.7244,73.8872,147717.0
2018-07-11 10:30:00,81.7,81.71,81.53,81.64,106472.0,73.8963,73.9053,73.7425,73.842,106472.0
2018-07-11 11:00:00,81.64,81.65,81.45,81.52,119797.0,73.842,73.851,73.6701,73.7334,119797.0
2018-07-11 11:30:00,81.52,81.61,81.44,81.52,158877.0,73.7334,73.8149,73.6611,73.7334,158877.0
2018-07-11 12:00:00,81.52,81.64,81.52,81.56,132805.0,73.7334,73.842,73.7334,73.7696,132805.0
2018-07-11 12:30:00,81.56,81.66,81.55,81.65,82012.0,73.7696,73.8601,73.7606,73.851,82012.0
2018-07-11 13:00:00,81.65,81.75,81.59,81.72,111872.0,73.851,73.9415,73.7968,73.9143,111872.0
2018-07-11 13:30:00,81.73,81.75,81.61,81.67,75463.0,73.9234,73.9415,73.8149,73.8691,75463.0
2018-07-11 14:00:00,81.67,81.85,81.65,81.73,129349.0,73.8691,74.0319,73.851,73.9234,129349.0
2018-07-11 14:30:00,81.73,81.76,81.66,81.7,93780.0,73.9234,73.9505,73.8601,73.8963,93780.0
2018-07-11 15:00:00,81.7,81.74,81.59,81.62,185724.0,73.8963,73.9324,73.7968,73.8239,185724.0
2018-07-11 15:30:00,81.62,81.78,81.58,81.6,521512.0,73.8239,73.9686,73.7877,73.8058,521512.0
2018-07-12 09:30:00,82.04,82.46,81.44,82.28,179400.0,74.2038,74.5837,73.6611,74.4209,179400.0
2018-07-12 10:00:00,82.28,82.64,82.17,82.56,189159.0,74.4209,74.7465,74.3214,74.6741,189159.0
2018-07-12 10:30:00,82.57,82.81,82.57,82.65,372591.0,74.6832,74.9002,74.6832,74.7555,372591.0
2018-07-12 11:00:00,82.65,82.82,82.64,82.74,89210.0,74.7555,74.9093,74.7465,74.8369,89210.0
2018-07-12 11:30:00,82.74,83.02,82.68,82.96,105878.0,74.8369,75.0902,74.7826,75.0359,105878.0
2018-07-12 12:00:00,82.97,83.05,82.81,82.81,59505.0,75.0449,75.1173,74.9002,74.9002,59505.0
2018-07-12 12:30:00,82.81,82.85,82.67,82.78,73653.0,74.9002,74.9364,74.7736,74.8731,73653.0
2018-07-12 13:00:00,82.77,82.98,82.77,82.98,77214.0,74.8641,75.054,74.8641,75.054,77214.0
2018-07-12 13:30:00,82.98,83.0,82.86,82.93,104200.0,75.054,75.0721,74.9455,75.0088,104200.0
2018-07-12 14:00:00,82.93,83.04,82.8,83.04,116667.0,75.0088,75.1083,74.8912,75.1083,116667.0
2018-07-12 14:30:00,83.03,83.06,82.9,82.94,253343.0,75.0992,75.1264,74.9816,75.0178,253343.0
2018-07-12 15:00:00,82.94,82.99,82.79,82.93,113086.0,75.0178,75.063,74.8821,75.0088,113086.0
2018-07-12 15:30:00,82.92,83.35,82.92,83.33,706637.0,74.9997,75.3887,74.9997,75.3706,706637.0
2018-07-13 09:30:00,82.49,82.99,82.49,82.96,188092.0,74.6108,75.063,74.6108,75.0359,188092.0
2018-07-13 10:00:00,82.95,83.08,82.7,82.8,134413.0,75.0269,75.1444,74.8007,74.8912,134413.0
2018-07-13 10:30:00,82.8,82.82,82.37,82.57,299485.0,74.8912,74.9093,74.5023,74.6832,299485.0
2018-07-13 11:00:00,82.55,82.64,82.3,82.36,255656.0,74.6651,74.7465,74.4389,74.4932,255656.0
2018-07-13 11:30:00,82.36,82.47,81.85,81.97,464564.0,74.4932,74.5927,74.0319,74.1405,464564.0
2018-07-13 12:00:00,81.97,82.03,81.84,81.87,208444.0,74.1405,74.1947,74.0229,74.05,208444.0
2018-07-13 12:30:00,81.86,81.89,81.57,81.73,242861.0,74.041,74.0681,73.7787,73.9234,242861.0
2018-07-13 13:00:00,81.75,81.77,81.66,81.69,150613.0,73.9415,73.9596,73.8601,73.8872,150613.0
2018-07-13 13:30:00,81.7,81.8,81.65,81.78,189735.0,73.8963,73.9867,73.851,73.9686,189735.0
2018-07-13 14:00:00,81.77,81.89,81.74,81.79,220923.0,73.9596,74.0681,73.9324,73.9777,220923.0
2018-07-13 14:30:00,81.79,81.91,81.75,81.81,134332.0,73.9777,74.0862,73.9415,73.9957,134332.0
2018-07-13 15:00:00,81.82,81.82,81.73,81.73,189936.0,74.0048,74.0048,73.9234,73.9234,189936.0
2018-07-13 15:30:00,81.73,81.91,81.65,81.71,693353.0,73.9234,74.0862,73.851,73.9053,693353.0
2018-07-16 09:30:00,81.78,82.21,81.66,81.93,190307.0,73.9686,74.3575,73.8601,74.1043,190307.0
2018-07-16 10:00:00,81.93,82.29,81.92,82.22,185353.0,74.1043,74.4299,74.0952,74.3666,185353.0
2018-07-16 10:30:00,82.23,82.39,82.13,82.14,178880.0,74.3756,74.5203,74.2852,74.2942,178880.0
2018-07-16 11:00:00,82.14,82.36,82.14,82.24,132227.0,74.2942,74.4932,74.2942,74.3847,132227.0
2018-07-16 11:30:00,82.24,82.25,82.01,82.13,115805.0,74.3847,74.3937,74.1766,74.2852,115805.0
2018-07-16 12:00:00,82.14,82.17,82.01,82.06,121643.0,74.2942,74.3214,74.1766,74.2219,121643.0
2018-07-16 12:30:00,82.07,82.09,81.96,82.06,89378.0,74.2309,74.249,74.1314,74.2219,89378.0
2018-07-16 13:00:00,82.06,82.06,81.97,81.99,75284.0,74.2219,74.2219,74.1405,74.1586,75284.0
2018-07-16 13:30:00,81.99,82.08,81.89,81.89,121914.0,74.1586,74.24,74.0681,74.0681,121914.0
2018-07-16 14:00:00,81.9,81.98,81.89,81.92,130553.0,74.0772,74.1495,74.0681,74.0952,130553.0
2018-07-16 14:30:00,81.92,81.93,81.71,81.8,205060.0,74.0952,74.1043,73.9053,73.9867,205060.0
2018-07-16 15:00:00,81.8,81.95,81.8,81.88,160868.0,73.9867,74.1224,73.9867,74.0591,160868.0
2018-07-16 15:30:00,81.88,82.01,81.79,81.97,378295.0,74.0591,74.1766,73.9777,74.1405,378295.0
2018-07-17 09:30:00,81.4,82.05,81.28,81.83,225021.0,73.6249,74.2128,73.5164,74.0138,225021.0
2018-07-17 10:00:00,81.85,81.97,81.7,81.92,78324.0,74.0319,74.1405,73.8963,74.0952,78324.0
2018-07-17 10:30:00,81.94,82.03,81.91,82.02,80105.0,74.1133,74.1947,74.0862,74.1857,80105.0
2018-07-17 11:00:00,82.01,82.23,82.01,82.08,105031.0,74.1766,74.3756,74.1766,74.24,105031.0
2018-07-17 11:30:00,82.09,82.27,82.06,82.23,57503.0,74.249,74.4118,74.2219,74.3756,57503.0
2018-07-17 12:00:00,82.23,82.53,82.23,82.51,65148.0,74.3756,74.647,74.3756,74.6289,65148.0
2018-07-17 12:30:00,82.51,82.54,82.43,82.45,68077.0,74.6289,74.656,74.5565,74.5746,68077.0
2018-07-17 13:00:00,82.45,82.57,82.42,82.48,54676.0,74.5746,74.6832,74.5475,74.6018,54676.0
2018-07-17 13:30:00,82.48,82.62,82.48,82.56,156076.0,74.6018,74.7284,74.6018,74.6741,156076.0
2018-07-17 14:00:00,82.55,82.67,82.44,82.64,110313.0,74.6651,74.7736,74.5656,74.7465,110313.0
2018-07-17 14:30:00,82.64,82.77,82.61,82.71,125411.0,74.7465,74.8641,74.7193,74.8098,125411.0
2018-07-17 15:00:00,82.71,82.92,82.66,82.85,140534.0,74.8098,74.9997,74.7646,74.9364,140534.0
2018-07-17 15:30:00,82.85,82.99,82.66,82.73,533824.0,74.9364,75.063,74.7646,74.8279,533824.0
2018-07-18 09:30:00,82.36,82.65,82.05,82.39,185856.0,74.4932,74.7555,74.2128,74.5203,185856.0
2018-07-18 10:00:00,82.38,82.43,82.07,82.09,106105.0,74.5113,74.5565,74.2309,74.249,106105.0
2018-07-18 10:30:00,82.08,82.12,81.86,81.99,134730.0,74.24,74.2761,74.041,74.1586,134730.0
2018-07-18 11:00:00,81.99,82.17,81.94,82.12,85632.0,74.1586,74.3214,74.1133,74.2761,85632.0
2018-07-18 11:30:00,82.12,82.16,81.92,81.98,138778.0,74.2761,74.3123,74.0952,74.1495,138778.0
2018-07-18 12:00:00,81.97,82.2,81.92,82.15,143792.0,74.1405,74.3485,74.0952,74.3033,143792.0
2018-07-18 12:30:00,82.16,82.17,81.93,81.99,81544.0,74.3123,74.3214,74.1043,74.1586,81544.0
2018-07-18 13:00:00,81.98,82.14,81.93,82.11,58666.0,74.1495,74.2942,74.1043,74.2671,58666.0
2018-07-18 13:30:00,82.12,82.12,81.98,82.07,63002.0,74.2761,74.2761,74.1495,74.2309,63002.0
2018-07-18 14:00:00,82.08,82.33,82.08,82.3,79363.0,74.24,74.4661,74.24,74.4389,79363.0
2018-07-18 14:30:00,82.31,82.32,82.18,82.26,88112.0,74.448,74.457,74.3304,74.4028,88112.0
2018-07-18 15:00:00,82.26,82.31,82.22,82.31,84613.0,74.4028,74.448,74.3666,74.448,84613.0
2018-07-18 15:30:00,82.31,82.47,82.26,82.31,271067.0,74.448,74.5927,74.4028,74.448,271067.0
2018-07-19 09:30:00,82.25,82.59,81.5,82.14,127767.0,74.3937,74.7012,73.7154,74.2942,127767.0
2018-07-19 10:00:00,82.13,82.22,81.92,82.18,107453.0,74.2852,74.3666,74.0952,74.3304,107453.0
2018-07-19 10:30:00,82.17,82.38,82.09,82.23,153200.0,74.3214,74.5113,74.249,74.3756,153200.0
2018-07-19 11:00:00,82.24,82.44,82.22,82.36,88513.0,74.3847,74.5656,74.3666,74.4932,88513.0
2018-07-19 11:30:00,82.35,82.63,82.35,82.52,68145.0,74.4842,74.7374,74.4842,74.6379,68145.0
2018-07-19 12:00:00,82.52,82.59,82.35,82.47,189437.0,74.6379,74.7012,74.4842,74.5927,189437.0
2018-07-19 12:30:00,82.47,82.47,82.12,82.28,122164.0,74.5927,74.5927,74.2761,74.4209,122164.0
2018-07-19 13:00:00,82.28,82.58,82.19,82.49,119179.0,74.4209,74.6922,74.3395,74.6108,119179.0
2018-07-19 13:30:00,82.48,82.57,82.37,82.41,75836.0,74.6018,74.6832,74.5023,74.5384,75836.0
2018-07-19 14:00:00,82.41,82.53,82.35,82.4,67322.0,74.5384,74.647,74.4842,74.5294,67322.0
2018-07-19 14:30:00,82.41,82.55,82.4,82.48,99813.0,74.5384,74.6651,74.5294,74.6018,99813.0
2018-07-19 15:00:00,82.49,82.57,82.36,82.39,88961.0,74.6108,74.6832,74.4932,74.5203,88961.0
2018-07-19 15:30:00,82.39,82.49,82.29,82.38,304505.0,74.5203,74.6108,74.4299,74.5113,304505.0
2018-07-20 09:30:00,81.91,82.46,81.87,82.29,263585.0,74.0862,74.5837,74.05,74.4299,263585.0
2018-07-20 10:00:00,82.3,82.45,82.21,82.26,96365.0,74.4389,74.5746,74.3575,74.4028,96365.0
2018-07-20 10:30:00,82.28,82.56,82.26,82.56,84442.0,74.4209,74.6741,74.4028,74.6741,84442.0
2018-07-20 11:00:00,82.57,82.57,82.34,82.53,67722.0,74.6832,74.6832,74.4751,74.647,67722.0
2018-07-20 11:30:00,82.53,82.56,82.35,82.37,47011.0,74.647,74.6741,74.4842,74.5023,47011.0
2018-07-20 12:00:00,82.37,82.38,82.19,82.24,72609.0,74.5023,74.5113,74.3395,74.3847,72609.0
2018-07-20 12:30:00,82.23,82.23,82.13,82.14,60088.0,74.3756,74.3756,74.2852,74.2942,60088.0
2018-07-20 13:00:00,82.13,82.18,82.09,82.11,50670.0,74.2852,74.3304,74.249,74.2671,50670.0
2018-07-20 13:30:00,82.1,82.35,82.1,82.3,60157.0,74.258,74.4842,74.258,74.4389,60157.0
2018-07-20 14:00:00,82.29,82.32,82.12,82.15,69427.0,74.4299,74.457,74.2761,74.3033,69427.0
2018-07-20 14:30:00,82.15,82.17,81.95,82.15,111241.0,74.3033,74.3214,74.1224,74.3033,111241.0
2018-07-20 15:00:00,82.14,82.24,82.1,82.2,197399.0,74.2942,74.3847,74.258,74.3485,197399.0
2018-07-20 15:30:00,82.21,82.27,82.18,82.25,440318.0,74.3575,74.4118,74.3304,74.3937,440318.0
2018-07-23 09:30:00,82.08,82.23,81.73,82.23,204509.0,74.24,74.3756,73.9234,74.3756,204509.0
2018-07-23 10:00:00,82.24,82.52,82.23,82.45,123650.0,74.3847,74.6379,74.3756,74.5746,123650.0
2018-07-23 10:30:00,82.44,82.53,82.26,82.46,130212.0,74.5656,74.647,74.4028,74.5837,130212.0
2018-07-23 11:00:00,82.45,82.49,82.23,82.36,72336.0,74.5746,74.6108,74.3756,74.4932,72336.0
2018-07-23 11:30:00,82.36,82.65,82.35,82.64,66315.0,74.4932,74.7555,74.4842,74.7465,66315.0
2018-07-23 12:00:00,82.64,82.71,82.61,82.62,65239.0,74.7465,74.8098,74.7193,74.7284,65239.0
2018-07-23 12:30:00,82.63,82.67,82.56,82.65,44369.0,74.7374,74.7736,74.6741,74.7555,44369.0
2018-07-23 13:00:00,82.65,82.67,82.53,82.58,43145.0,74.7555,74.7736,74.647,74.6922,43145.0
2018-07-23 13:30:00,82.58,82.76,82.58,82.72,56344.0,74.6922,74.855,74.6922,74.8188,56344.0
2018-07-23 14:00:00,82.73,82.75,82.54,82.55,70467.0,74.8279,74.846,74.656,74.6651,70467.0
2018-07-23 14:30:00,82.55,82.69,82.51,82.66,157590.0,74.6651,74.7917,74.6289,74.7646,157590.0
2018-07-23 15:00:00,82.66,82.72,82.62,82.62,94212.0,74.7646,74.8188,74.7284,74.7284,94212.0
2018-07-23 15:30:00,82.63,82.72,82.59,82.67,184079.0,74.7374,74.8188,74.7012,74.7736,184079.0
2018-07-24 09:30:00,82.37,82.91,82.25,82.75,325380.0,74.5023,74.9907,74.3937,74.846,325380.0
2018-07-24 10:00:00,82.75,82.84,82.63,82.76,110461.0,74.846,74.9274,74.7374,74.855,110461.0
2018-07-24 10:30:00,82.76,82.8,82.41,82.43,120945.0,74.855,74.8912,74.5384,74.5565,120945.0
2018-07-24 11:00:00,82.43,82.47,82.22,82.3,155448.0,74.5565,74.5927,74.3666,74.4389,155448.0
2018-07-24 11:30:00,82.3,82.5,82.21,82.48,106552.0,74.4389,74.6198,74.3575,74.6018,106552.0
2018-07-24 12:00:00,82.48,82.53,82.32,82.37,70738.0,74.6018,74.647,74.457,74.5023,70738.0
2018-07-24 12:30:00,82.38,82.45,82.32,82.4,103469.0,74.5113,74.5746,74.457,74.5294,103469.0
2018-07-24 13:00:00,82.4,82.48,82.34,82.38,65508.0,74.5294,74.6018,74.4751,74.5113,65508.0
2018-07-24 13:30:00,82.39,82.41,82.09,82.09,193355.0,74.5203,74.5384,74.249,74.249,193355.0
2018-07-24 14:00:00,82.07,82.14,82.02,82.12,153308.0,74.2309,74.2942,74.1857,74.2761,153308.0
2018-07-24 14:30:00,82.12,82.23,82.01,82.09,135361.0,74.2761,74.3756,74.1766,74.249,135361.0
2018-07-24 15:00:00,82.08,82.15,82.05,82.1,115430.0,74.24,74.3033,74.2128,74.258,115430.0
2018-07-24 15:30:00,82.12,82.31,82.1,82.26,348586.0,74.2761,74.448,74.258,74.4028,348586.0
2018-07-25 09:30:00,82.55,82.55,82.12,82.38,316511.0,74.6651,74.6651,74.2761,74.5113,316511.0
2018-07-25 10:00:00,82.38,82.45,82.02,82.1,253984.0,74.5113,74.5746,74.1857,74.258,253984.0
2018-07-25 10:30:00,82.11,82.23,81.91,82.11,189998.0,74.2671,74.3756,74.0862,74.2671,189998.0
2018-07-25 11:00:00,82.11,82.33,82.1,82.31,190683.0,74.2671,74.4661,74.258,74.448,190683.0
2018-07-25 11:30:00,82.32,82.34,82.25,82.31,182104.0,74.457,74.4751,74.3937,74.448,182104.0
2018-07-25 12:00:00,82.31,82.32,82.25,82.28,155078.0,74.448,74.457,74.3937,74.4209,155078.0
2018-07-25 12:30:00,82.28,82.29,82.22,82.24,122662.0,74.4209,74.4299,74.3666,74.3847,122662.0
2018-07-25 13:00:00,82.25,82.25,82.05,82.14,113842.0,74.3937,74.3937,74.2128,74.2942,113842.0
2018-07-25 13:30:00,82.14,82.34,82.08,82.33,71125.0,74.2942,74.4751,74.24,74.4661,71125.0
2018-07-25 14:00:00,82.34,82.47,82.34,82.45,104306.0,74.4751,74.5927,74.4751,74.5746,104306.0
2018-07-25 14:30:00,82.46,82.55,82.43,82.44,131139.0,74.5837,74.6651,74.5565,74.5656,131139.0
2018-07-25 15:00:00,82.43,82.46,82.37,82.38,115540.0,74.5565,74.5837,74.5023,74.5113,115540.0
2018-07-25 15:30:00,82.39,82.84,82.33,82.83,547017.0,74.5203,74.9274,74.4661,74.9183,547017.0
2018-07-26 09:30:00,82.97,83.28,82.8,82.92,212227.0,75.0449,75.3253,74.8912,74.9997,212227.0
2018-07-26 10:00:00,82.93,83.3,82.93,83.07,109686.0,75.0088,75.3434,75.0088,75.1354,109686.0
2018-07-26 10:30:00,83.06,83.19,82.86,82.86,93070.0,75.1264,75.2439,74.9455,74.9455,93070.0
2018-07-26 11:00:00,82.85,83.04,82.84,83.0,80391.0,74.9364,75.1083,74.9274,75.0721,80391.0
2018-07-26 11:30:00,83.01,83.02,82.88,83.0,56948.0,75.0811,75.0902,74.9635,75.0721,56948.0
2018-07-26 12:00:00,82.99,83.06,82.81,82.81,70029.0,75.063,75.1264,74.9002,74.9002,70029.0
2018-07-26 12:30:00,82.81,82.93,82.78,82.88,56643.0,74.9002,75.0088,74.8731,74.9635,56643.0
2018-07-26 13:00:00,82.87,82.93,82.78,82.8,86112.0,74.9545,75.0088,74.8731,74.8912,86112.0
2018-07-26 13:30:00,82.79,82.9,82.77,82.86,50564.0,74.8821,74.9816,74.8641,74.9455,50564.0
2018-07-26 14:00:00,82.85,82.92,82.8,82.9,54303.0,74.9364,74.9997,74.8912,74.9816,54303.0
2018-07-26 14:30:00,82.89,82.92,82.82,82.84,48601.0,74.9726,74.9997,74.9093,74.9274,48601.0
2018-07-26 15:00:00,82.84,82.85,82.67,82.8,99494.0,74.9274,74.9364,74.7736,74.8912,99494.0
2018-07-26 15:30:00,82.79,82.85,82.63,82.73,260518.0,74.8821,74.9364,74.7374,74.8279,260518.0
2018-07-27 09:30:00,82.73,83.0,82.51,82.57,104132.0,74.8279,75.0721,74.6289,74.6832,104132.0
2018-07-27 10:00:00,82.58,82.63,82.43,82.58,90792.0,74.6922,74.7374,74.5565,74.6922,90792.0
2018-07-27 10:30:00,82.58,82.67,82.26,82.37,83138.0,74.6922,74.7736,74.4028,74.5023,83138.0
2018-07-27 11:00:00,82.37,82.41,82.13,82.15,61376.0,74.5023,74.5384,74.2852,74.3033,61376.0
2018-07-27 11:30:00,82.15,82.25,82.08,82.11,55933.0,74.3033,74.3937,74.24,74.2671,55933.0
2018-07-27 12:00:00,82.11,82.13,81.94,82.01,44202.0,74.2671,74.2852,74.1133,74.1766,44202.0
2018-07-27 12:30:00,82.01,82.04,81.2,81.23,178524.0,74.1766,74.2038,73.444,73.4711,178524.0
2018-07-27 13:00:00,81.21,81.57,80.99,81.57,111536.0,73.4531,73.7787,73.2541,73.7787,111536.0
2018-07-27 13:30:00,81.57,81.87,81.48,81.8,173759.0,73.7787,74.05,73.6973,73.9867,173759.0
2018-07-27 14:00:00,81.8,81.82,81.39,81.54,227628.0,73.9867,74.0048,73.6159,73.7515,227628.0
2018-07-27 14:30:00,81.54,81.65,81.4,81.47,91682.0,73.7515,73.851,73.6249,73.6882,91682.0
2018-07-27 15:00:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:30:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-30 09:30:00,81.53,81.76,81.2,81.31,204366.0,73.7425,73.9505,73.444,73.5435,204366.0
2018-07-30 10:00:00,81.33,81.47,81.02,81.18,178007.0,73.5616,73.6882,73.2812,73.4259,178007.0
2018-07-30 10:30:00,81.19,81.29,81.03,81.04,152395.0,73.435,73.5254,73.2903,73.2993,152395.0
2018-07-30 11:00:00,81.05,81.07,80.8,80.97,115235.0,73.3083,73.3264,73.0822,73.236,115235.0
2018-07-30 11:30:00,80.96,81.02,80.83,80.91,182731.0,73.2269,73.2812,73.1094,73.1817,182731.0
2018-07-30 12:00:00,80.9,80.9,80.54,80.59,112765.0,73.1727,73.1727,72.8471,72.8923,112765.0
2018-07-30 12:30:00,80.59,80.61,80.34,80.58,154018.0,72.8923,72.9104,72.6662,72.8832,154018.0
2018-07-30 13:00:00,80.58,80.8,80.49,80.79,106649.0,72.8832,73.0822,72.8018,73.0732,106649.0
2018-07-30 13:30:00,80.78,80.98,80.76,80.97,96721.0,73.0641,73.245,73.046,73.236,96721.0
2018-07-30 14:00:00,80.96,81.0,80.78,80.84,84142.0,73.2269,73.2631,73.0641,73.1184,84142.0
2018-07-30 14:30:00,80.85,80.98,80.8,80.91,118129.0,73.1274,73.245,73.0822,73.1817,118129.0
2018-07-30 15:00:00,80.91,80.97,80.8,80.81,108609.0,73.1817,73.236,73.0822,73.0913,108609.0
2018-07-30 15:30:00,80.81,80.96,80.71,80.77,395658.0,73.0913,73.2269,73.0008,73.0551,395658.0
2018-07-31 09:30:00,81.14,81.41,80.81,81.26,248411.0,73.3897,73.634,73.0913,73.4983,248411.0
2018-07-31 10:00:00,81.27,81.44,81.15,81.41,235585.0,73.5073,73.6611,73.3988,73.634,235585.0
2018-07-31 10:30:00,81.41,81.59,81.32,81.32,218098.0,73.634,73.7968,73.5526,73.5526,218098.0
2018-07-31 11:00:00,81.32,81.47,81.26,81.34,129286.0,73.5526,73.6882,73.4983,73.5706,129286.0
2018-07-31 11:30:00,81.35,81.58,81.34,81.47,161603.0,73.5797,73.7877,73.5706,73.6882,161603.0
2018-07-31 12:00:00,81.47,81.73,81.47,81.68,61924.0,73.6882,73.9234,73.6882,73.8782,61924.0
2018-07-31 12:30:00,81.69,81.7,81.51,81.57,91646.0,73.8872,73.8963,73.7244,73.7787,91646.0
2018-07-31 13:00:00,81.58,81.64,81.43,81.5,60957.0,73.7877,73.842,73.652,73.7154,60957.0
2018-07-31 13:30:00,81.49,81.61,81.45,81.57,103763.0,73.7063,73.8149,73.6701,73.7787,103763.0
2018-07-31 14:00:00,81.56,81.56,81.37,81.43,58612.0,73.7696,73.7696,73.5978,73.652,58612.0
2018-07-31 14:30:00,81.42,81.44,81.28,81.36,92674.0,73.643,73.6611,73.5164,73.5887,92674.0
2018-07-31 15:00:00,81.35,81.35,81.16,81.17,132675.0,73.5797,73.5797,73.4078,73.4169,132675.0
2018-07-31 15:30:00,81.18,81.5,81.18,81.5,708717.0,73.4259,73.7154,73.4259,73.7154,708717.0
2018-08-01 09:30:00,81.56,81.75,81.36,81.68,219548.0,73.7696,73.9415,73.5887,73.8782,219548.0
2018-08-01 10:00:00,81.69,81.97,81.54,81.87,241799.0,73.8872,74.1405,73.7515,74.05,241799.0
2018-08-01 10:30:00,81.87,82.02,81.73,81.94,292243.0,74.05,74.1857,73.9234,74.1133,292243.0
2018-08-01 11:00:00,81.96,82.26,81.9,82.1,194631.0,74.1314,74.4028,74.0772,74.258,194631.0
2018-08-01 11:30:00,82.09,82.23,81.65,81.71,207505.0,74.249,74.3756,73.851,73.9053,207505.0
2018-08-01 12:00:00,81.69,81.92,81.56,81.72,149389.0,73.8872,74.0952,73.7696,73.9143,149389.0
2018-08-01 12:30:00,81.7,81.73,81.52,81.65,151124.0,73.8963,73.9234,73.7334,73.851,151124.0
2018-08-01 13:00:00,81.66,81.78,81.62,81.75,114397.0,73.8601,73.9686,73.8239,73.9415,114397.0
2018-08-01 13:30:00,81.76,81.97,81.74,81.94,136700.0,73.9505,74.1405,73.9324,74.1133,136700.0
2018-08-01 14:00:00,81.96,82.09,81.74,82.04,167856.0,74.1314,74.249,73.9324,74.2038,167856.0
2018-08-01 14:30:00,82.04,82.19,81.92,82.16,145810.0,74.2038,74.3395,74.0952,74.3123,145810.0
2018-08-01 15:00:00,82.15,82.2,82.06,82.19,142207.0,74.3033,74.3485,74.2219,74.3395,142207.0
2018-08-01 15:30:00,82.2,82.29,81.96,82.1,558117.0,74.3485,74.4299,74.1314,74.258,558117.0
2018-08-02 09:30:00,75.45,78.17,75.0,77.8,2952412.0,68.2432,70.7034,67.8362,70.3688,2952412.0
2018-08-02 10:00:00,77.8,77.85,76.08,76.28,815028.0,70.3688,70.414,68.8131,68.994,815028.0
2018-08-02 10:30:00,76.29,76.32,75.15,75.22,1051312.0,69.003,69.0301,67.9719,68.0352,1051312.0
2018-08-02 11:00:00,75.23,76.98,74.83,76.93,1089037.0,68.0443,69.6271,67.6825,69.5819,1089037.0
2018-08-02 11:30:00,76.93,77.21,76.03,76.57,773073.0,69.5819,69.8351,68.7678,69.2563,773073.0
2018-08-02 12:00:00,76.59,77.15,76.34,77.04,406846.0,69.2743,69.7809,69.0482,69.6814,406846.0
2018-08-02 12:30:00,77.02,77.4,77.0,77.11,384066.0,69.6633,70.007,69.6452,69.7447,384066.0
2018-08-02 13:00:00,77.12,77.33,77.03,77.25,281312.0,69.7537,69.9437,69.6723,69.8713,281312.0
2018-08-02 13:30:00,77.26,77.5,77.26,77.37,310023.0,69.8804,70.0974,69.8804,69.9798,310023.0
2018-08-02 14:00:00,77.37,77.43,77.12,77.2,392341.0,69.9798,70.0341,69.7537,69.8261,392341.0
2018-08-02 14:30:00,77.2,77.37,77.06,77.14,429162.0,69.8261,69.9798,69.6995,69.7718,429162.0
2018-08-02 15:00:00,77.14,77.15,76.77,76.85,462456.0,69.7718,69.7809,69.4372,69.5095,462456.0
2018-08-02 15:30:00,76.84,77.02,76.68,76.86,1239099.0,69.5005,69.6633,69.3558,69.5186,1239099.0
2018-08-03 09:30:00,77.54,78.25,77.08,77.28,892809.0,70.1336,70.7758,69.7175,69.8984,892809.0
2018-08-03 10:00:00,77.29,77.39,76.84,77.03,452869.0,69.9075,69.9979,69.5005,69.6723,452869.0
2018-08-03 10:30:00,77.04,77.16,76.27,76.29,478388.0,69.6814,69.7899,68.9849,69.003,478388.0
2018-08-03 11:00:00,76.29,76.89,76.29,76.86,435235.0,69.003,69.5457,69.003,69.5186,435235.0
2018-08-03 11:30:00,76.85,77.05,76.72,76.87,253886.0,69.5095,69.6904,69.3919,69.5276,253886.0
2018-08-03 12:00:00,76.87,77.21,76.81,77.19,155235.0,69.5276,69.8351,69.4733,69.817,155235.0
2018-08-03 12:30:00,77.19,77.38,77.06,77.31,161847.0,69.817,69.9889,69.6995,69.9256,161847.0
2018-08-03 13:00:00,77.31,77.54,77.31,77.46,215365.0,69.9256,70.1336,69.9256,70.0612,215365.0
2018-08-03 13:30:00,77.47,77.63,77.32,77.6,184849.0,70.0703,70.215,69.9346,70.1879,184849.0
2018-08-03 14:00:00,77.59,77.74,77.46,77.66,185275.0,70.1788,70.3145,70.0612,70.2421,185275.0
2018-08-03 14:30:00,77.66,77.86,77.59,77.82,219248.0,70.2421,70.423,70.1788,70.3869,219248.0
2018-08-03 15:00:00,77.83,78.01,77.79,77.89,242557.0,70.3959,70.5587,70.3597,70.4502,242557.0
2018-08-03 15:30:00,77.9,77.97,77.75,77.8,670394.0,70.4592,70.5225,70.3235,70.3688,670394.0
2018-08-06 09:30:00,77.72,78.48,77.72,78.47,281564.0,70.2964,70.9838,70.2964,70.9748,281564.0
2018-08-06 10:00:00,78.47,78.49,78.11,78.26,135967.0,70.9748,70.9929,70.6492,70.7848,135967.0
2018-08-06 10:30:00,78.25,78.25,78.0,78.1,132326.0,70.7758,70.7758,70.5497,70.6401,132326.0
2018-08-06 11:00:00,78.11,78.18,77.85,77.9,138471.0,70.6492,70.7125,70.414,70.4592,138471.0
2018-08-06 11:30:00,77.9,77.95,77.79,77.9,108559.0,70.4592,70.5044,70.3597,70.4592,108559.0
2018-08-06 12:00:00,77.9,77.99,77.84,77.93,85983.0,70.4592,70.5406,70.405,70.4864,85983.0
2018-08-06 12:30:00,77.94,78.2,77.93,78.16,103416.0,70.4954,70.7306,70.4864,70.6944,103416.0
2018-08-06 13:00:00,78.17,78.26,78.16,78.18,93292.0,70.7034,70.7848,70.6944,70.7125,93292.0
2018-08-06 13:30:00,78.18,78.22,78.12,78.2,76530.0,70.7125,70.7487,70.6582,70.7306,76530.0
2018-08-06 14:00:00,78.2,78.39,78.2,78.33,88927.0,70.7306,70.9024,70.7306,70.8481,88927.0
2018-08-06 14:30:00,78.33,78.47,78.31,78.45,122102.0,70.8481,70.9748,70.8301,70.9567,122102.0
2018-08-06 15:00:00,78.44,78.46,78.36,78.38,138295.0,70.9476,70.9657,70.8753,70.8934,138295.0
2018-08-06 15:30:00,78.38,78.52,78.33,78.48,429928.0,70.8934,71.02,70.8481,70.9838,429928.0
2018-08-07 09:30:00,78.55,78.84,78.07,78.22,271665.0,71.0471,71.3094,70.613,70.7487,271665.0
2018-08-07 10:00:00,78.22,78.35,78.13,78.18,124771.0,70.7487,70.8662,70.6673,70.7125,124771.0
2018-08-07 10:30:00,78.19,78.21,77.85,77.86,162121.0,70.7215,70.7396,70.414,70.423,162121.0
2018-08-07 11:00:00,77.86,78.01,77.8,77.95,139230.0,70.423,70.5587,70.3688,70.5044,139230.0
2018-08-07 11:30:00,77.95,78.07,77.87,77.9,98650.0,70.5044,70.613,70.4321,70.4592,98650.0
2018-08-07 12:00:00,77.91,77.94,77.83,77.86,85216.0,70.4683,70.4954,70.3959,70.423,85216.0
2018-08-07 12:30:00,77.85,78.05,77.83,78.02,84545.0,70.414,70.5949,70.3959,70.5678,84545.0
2018-08-07 13:00:00,78.02,78.2,78.0,78.14,145663.0,70.5678,70.7306,70.5497,70.6763,145663.0
2018-08-07 13:30:00,78.13,78.21,78.04,78.11,87972.0,70.6673,70.7396,70.5858,70.6492,87972.0
2018-08-07 14:00:00,78.11,78.16,78.01,78.07,80085.0,70.6492,70.6944,70.5587,70.613,80085.0
2018-08-07 14:30:00,78.08,78.09,78.02,78.07,79079.0,70.622,70.6311,70.5678,70.613,79079.0
2018-08-07 15:00:00,78.08,78.21,78.05,78.16,110580.0,70.622,70.7396,70.5949,70.6944,110580.0
2018-08-07 15:30:00,78.15,78.17,78.04,78.07,253343.0,70.6853,70.7034,70.5858,70.613,253343.0
2018-08-08 09:30:00,78.3,78.3,77.4,77.55,122354.0,70.821,70.821,70.007,70.1427,122354.0
2018-08-08 10:00:00,77.55,77.71,77.5,77.66,130958.0,70.1427,70.2874,70.0974,70.2421,130958.0
2018-08-08 10:30:00,77.64,77.89,77.64,77.81,106146.0,70.2241,70.4502,70.2241,70.3778,106146.0
2018-08-08 11:00:00,77.82,77.9,77.65,77.73,102238.0,70.3869,70.4592,70.2331,70.3055,102238.0
2018-08-08 11:30:00,77.73,77.77,77.63,77.65,76442.0,70.3055,70.3416,70.215,70.2331,76442.0
2018-08-08 12:00:00,77.65,77.75,77.63,77.73,74917.0,70.2331,70.3235,70.215,70.3055,74917.0
2018-08-08 12:30:00,77.73,77.77,77.61,77.64,84433.0,70.3055,70.3416,70.1969,70.2241,84433.0
2018-08-08 13:00:00,77.64,77.66,77.41,77.42,130474.0,70.2241,70.2421,70.016,70.0251,130474.0
2018-08-08 13:30:00,77.43,77.49,77.38,77.47,133946.0,70.0341,70.0884,69.9889,70.0703,133946.0
2018-08-08 14:00:00,77.47,77.51,77.41,77.47,134407.0,70.0703,70.1065,70.016,70.0703,134407.0
2018-08-08 14:30:00,77.47,77.5,77.36,77.4,184287.0,70.0703,70.0974,69.9708,70.007,184287.0
2018-08-08 15:00:00,77.4,77.41,77.28,77.31,158984.0,70.007,70.016,69.8984,69.9256,158984.0
2018-08-08 15:30:00,77.3,77.33,77.21,77.23,327344.0,69.9165,69.9437,69.8351,69.8532,327344.0
2018-08-09 09:30:00,77.12,77.25,76.88,76.9,187219.0,69.7537,69.8713,69.5366,69.5547,187219.0
2018-08-09 10:00:00,76.9,76.92,76.63,76.89,212916.0,69.5547,69.5728,69.3105,69.5457,212916.0
2018-08-09 10:30:00,76.9,77.06,76.84,76.85,390901.0,69.5547,69.6995,69.5005,69.5095,390901.0
2018-08-09 11:00:00,76.86,76.95,76.65,76.7,284541.0,69.5186,69.6,69.3286,69.3738,284541.0
2018-08-09 11:30:00,76.7,76.74,76.5,76.51,314459.0,69.3738,69.41,69.1929,69.202,314459.0
2018-08-09 12:00:00,76.51,76.61,76.41,76.41,268973.0,69.202,69.2924,69.1115,69.1115,268973.0
2018-08-09 12:30:00,76.41,76.59,76.38,76.55,168215.0,69.1115,69.2743,69.0844,69.2382,168215.0
2018-08-09 13:00:00,76.55,76.62,76.47,76.48,123635.0,69.2382,69.3015,69.1658,69.1749,123635.0
2018-08-09 13:30:00,76.48,76.49,76.37,76.37,118301.0,69.1749,69.1839,69.0754,69.0754,118301.0
2018-08-09 14:00:00,76.38,76.46,76.28,76.33,232696.0,69.0844,69.1568,68.994,69.0392,232696.0
2018-08-09 14:30:00,76.33,76.49,76.32,76.44,265507.0,69.0392,69.1839,69.0301,69.1387,265507.0
2018-08-09 15:00:00,76.43,76.48,76.39,76.44,241566.0,69.1296,69.1749,69.0935,69.1387,241566.0
2018-08-09 15:30:00,76.44,76.47,76.21,76.25,602529.0,69.1387,69.1658,68.9306,68.9668,602529.0
2018-08-10 09:30:00,75.98,76.26,75.87,75.89,244915.0,68.7226,68.9759,68.6231,68.6412,244915.0
2018-08-10 10:00:00,75.88,76.0,75.8,75.86,208333.0,68.6322,68.7407,68.5598,68.6141,208333.0
2018-08-10 10:30:00,75.86,76.0,75.72,75.9,205532.0,68.6141,68.7407,68.4874,68.6503,205532.0
2018-08-10 11:00:00,75.9,75.97,75.77,75.86,127550.0,68.6503,68.7136,68.5327,68.6141,127550.0
2018-08-10 11:30:00,75.87,75.92,75.82,75.87,78575.0,68.6231,68.6683,68.5779,68.6231,78575.0
2018-08-10 12:00:00,75.87,75.87,75.71,75.74,69076.0,68.6231,68.6231,68.4784,68.5055,69076.0
2018-08-10 12:30:00,75.73,75.78,75.66,75.69,75996.0,68.4965,68.5417,68.4332,68.4603,75996.0
2018-08-10 13:00:00,75.68,75.77,75.63,75.66,80492.0,68.4513,68.5327,68.406,68.4332,80492.0
2018-08-10 13:30:00,75.67,75.67,75.44,75.48,83370.0,68.4422,68.4422,68.2342,68.2704,83370.0
2018-08-10 14:00:00,75.48,75.56,75.4,75.42,86013.0,68.2704,68.3427,68.198,68.2161,86013.0
2018-08-10 14:30:00,75.41,75.51,75.36,75.45,121916.0,68.2071,68.2975,68.1618,68.2432,121916.0
2018-08-10 15:00:00,75.46,75.58,75.37,75.5,402741.0,68.2523,68.3608,68.1709,68.2885,402741.0
2018-08-10 15:30:00,75.5,75.64,75.48,75.56,476033.0,68.2885,68.4151,68.2704,68.3427,476033.0
2018-08-13 09:30:00,75.75,76.23,75.75,75.87,276770.0,68.5146,68.9487,68.5146,68.6231,276770.0
2018-08-13 10:00:00,75.87,76.02,75.75,75.97,245774.0,68.6231,68.7588,68.5146,68.7136,245774.0
2018-08-13 10:30:00,75.98,76.46,75.97,76.39,337133.0,68.7226,69.1568,68.7136,69.0935,337133.0
2018-08-13 11:00:00,76.39,76.43,76.21,76.25,148512.0,69.0935,69.1296,68.9306,68.9668,148512.0
2018-08-13 11:30:00,76.25,76.28,75.88,75.95,147387.0,68.9668,68.994,68.6322,68.6955,147387.0
2018-08-13 12:00:00,75.94,75.98,75.62,75.68,108977.0,68.6864,68.7226,68.397,68.4513,108977.0
2018-08-13 12:30:00,75.67,75.79,75.6,75.65,101863.0,68.4422,68.5508,68.3789,68.4241,101863.0
2018-08-13 13:00:00,75.64,75.73,75.48,75.73,145860.0,68.4151,68.4965,68.2704,68.4965,145860.0
2018-08-13 13:30:00,75.75,75.81,75.49,75.51,85828.0,68.5146,68.5689,68.2794,68.2975,85828.0
2018-08-13 14:00:00,75.51,75.69,75.51,75.66,119153.0,68.2975,68.4603,68.2975,68.4332,119153.0
2018-08-13 14:30:00,75.67,75.73,75.42,75.43,99965.0,68.4422,68.4965,68.2161,68.2251,99965.0
2018-08-13 15:00:00,75.42,75.55,75.36,75.46,114181.0,68.2161,68.3337,68.1618,68.2523,114181.0
2018-08-13 15:30:00,75.45,75.52,75.33,75.42,333859.0,68.2432,68.3066,68.1347,68.2161,333859.0
2018-08-14 09:30:00,74.66,75.52,74.66,75.37,357368.0,67.5287,68.3066,67.5287,68.1709,357368.0
2018-08-14 10:00:00,75.38,75.61,75.37,75.59,246272.0,68.1799,68.388,68.1709,68.3699,246272.0
2018-08-14 10:30:00,75.59,75.64,75.37,75.5,363090.0,68.3699,68.4151,68.1709,68.2885,363090.0
2018-08-14 11:00:00,75.49,75.74,75.47,75.58,225440.0,68.2794,68.5055,68.2613,68.3608,225440.0
2018-08-14 11:30:00,75.57,75.72,75.46,75.57,211296.0,68.3518,68.4874,68.2523,68.3518,211296.0
2018-08-14 12:00:00,75.57,75.61,75.47,75.5,157962.0,68.3518,68.388,68.2613,68.2885,157962.0
2018-08-14 12:30:00,75.5,75.5,75.3,75.3,109907.0,68.2885,68.2885,68.1076,68.1076,109907.0
2018-08-14 13:00:00,75.31,75.43,75.16,75.23,217302.0,68.1166,68.2251,67.9809,68.0443,217302.0
2018-08-14 13:30:00,75.22,75.28,75.15,75.2,158378.0,68.0352,68.0895,67.9719,68.0171,158378.0
2018-08-14 14:00:00,75.2,75.22,74.99,75.11,207045.0,68.0171,68.0352,67.8272,67.9357,207045.0
2018-08-14 14:30:00,75.11,75.21,75.01,75.02,115700.0,67.9357,68.0262,67.8453,67.8543,115700.0
2018-08-14 15:00:00,75.03,75.19,75.01,75.14,165850.0,67.8634,68.0081,67.8453,67.9628,165850.0
2018-08-14 15:30:00,75.15,75.26,75.08,75.25,652929.0,67.9719,68.0714,67.9086,68.0623,652929.0
2018-08-15 09:30:00,74.88,75.13,74.7,74.79,166199.0,67.7277,67.9538,67.5649,67.6463,166199.0
2018-08-15 10:00:00,74.78,74.79,74.34,74.38,166262.0,67.6372,67.6463,67.2393,67.2754,166262.0
2018-08-15 10:30:00,74.39,74.66,74.27,74.46,265591.0,67.2845,67.5287,67.1759,67.3478,265591.0
2018-08-15 11:00:00,74.42,74.76,74.42,74.64,190853.0,67.3116,67.6191,67.3116,67.5106,190853.0
2018-08-15 11:30:00,74.65,74.68,74.4,74.42,221804.0,67.5197,67.5468,67.2935,67.3116,221804.0
2018-08-15 12:00:00,74.4,74.61,74.39,74.51,128756.0,67.2935,67.4835,67.2845,67.393,128756.0
2018-08-15 12:30:00,74.5,74.7,74.5,74.62,137645.0,67.384,67.5649,67.384,67.4925,137645.0
2018-08-15 13:00:00,74.63,74.69,74.42,74.44,95069.0,67.5016,67.5558,67.3116,67.3297,95069.0
2018-08-15 13:30:00,74.45,74.56,74.37,74.39,91748.0,67.3388,67.4382,67.2664,67.2845,91748.0
2018-08-15 14:00:00,74.38,74.42,74.16,74.16,158296.0,67.2754,67.3116,67.0765,67.0765,158296.0
2018-08-15 14:30:00,74.16,74.39,74.13,74.38,159592.0,67.0765,67.2845,67.0493,67.2754,159592.0
2018-08-15 15:00:00,74.39,74.57,74.38,74.51,127186.0,67.2845,67.4473,67.2754,67.393,127186.0
2018-08-15 15:30:00,74.51,74.65,74.44,74.53,524100.0,67.393,67.5197,67.3297,67.4111,524100.0
2018-08-16 09:30:00,74.59,75.06,74.55,74.97,301358.0,67.4654,67.8905,67.4292,67.8091,301358.0
2018-08-16 10:00:00,74.97,75.29,74.88,75.24,338079.0,67.8091,68.0985,67.7277,68.0533,338079.0
2018-08-16 10:30:00,75.23,75.23,75.0,75.11,141452.0,68.0443,68.0443,67.8362,67.9357,141452.0
2018-08-16 11:00:00,75.1,75.37,75.1,75.22,249676.0,67.9267,68.1709,67.9267,68.0352,249676.0
2018-08-16 11:30:00,75.22,75.27,75.12,75.13,175034.0,68.0352,68.0804,67.9448,67.9538,175034.0
2018-08-16 12:00:00,75.14,75.17,75.1,75.14,110695.0,67.9628,67.99,67.9267,67.9628,110695.0
2018-08-16 12:30:00,75.13,75.16,75.05,75.13,60706.0,67.9538,67.9809,67.8814,67.9538,60706.0
2018-08-16 13:00:00,75.12,75.17,75.08,75.1,117768.0,67.9448,67.99,67.9086,67.9267,117768.0
2018-08-16 13:30:00,75.09,75.16,75.07,75.13,323582.0,67.9176,67.9809,67.8995,67.9538,323582.0
2018-08-16 14:00:00,75.13,75.19,75.07,75.09,106210.0,67.9538,68.0081,67.8995,67.9176,106210.0
2018-08-16 14:30:00,75.07,75.16,75.02,75.15,85213.0,67.8995,67.9809,67.8543,67.9719,85213.0
2018-08-16 15:00:00,75.14,75.19,75.08,75.15,72607.0,67.9628,68.0081,67.9086,67.9719,72607.0
2018-08-16 15:30:00,75.14,75.16,74.93,75.11,461138.0,67.9628,67.9809,67.7729,67.9357,461138.0
2018-08-17 09:30:00,75.06,75.81,75.06,75.1,339348.0,67.8905,68.5689,67.8905,67.9267,339348.0
2018-08-17 10:00:00,75.11,75.25,74.92,75.09,240791.0,67.9357,68.0623,67.7639,67.9176,240791.0
2018-08-17 10:30:00,75.09,75.19,74.92,75.15,276015.0,67.9176,68.0081,67.7639,67.9719,276015.0
2018-08-17 11:00:00,75.17,75.36,75.14,75.29,161290.0,67.99,68.1618,67.9628,68.0985,161290.0
2018-08-17 11:30:00,75.29,75.48,75.29,75.44,60132.0,68.0985,68.2704,68.0985,68.2342,60132.0
2018-08-17 12:00:00,75.45,75.53,75.36,75.47,160897.0,68.2432,68.3156,68.1618,68.2613,160897.0
2018-08-17 12:30:00,75.46,75.47,75.3,75.32,119959.0,68.2523,68.2613,68.1076,68.1257,119959.0
2018-08-17 13:00:00,75.31,75.37,75.26,75.29,51013.0,68.1166,68.1709,68.0714,68.0985,51013.0
2018-08-17 13:30:00,75.28,75.42,75.26,75.38,112417.0,68.0895,68.2161,68.0714,68.1799,112417.0
2018-08-17 14:00:00,75.38,75.58,75.33,75.49,408018.0,68.1799,68.3608,68.1347,68.2794,408018.0
2018-08-17 14:30:00,75.5,75.56,75.37,75.54,259462.0,68.2885,68.3427,68.1709,68.3246,259462.0
2018-08-17 15:00:00,75.54,75.7,75.53,75.63,150085.0,68.3246,68.4694,68.3156,68.406,150085.0
2018-08-17 15:30:00,75.64,75.67,75.53,75.55,345024.0,68.4151,68.4422,68.3156,68.3337,345024.0
2018-08-20 09:30:00,75.49,75.5,74.97,75.03,192387.0,68.2794,68.2885,67.8091,67.8634,192387.0
2018-08-20 10:00:00,75.03,75.12,74.82,74.99,172677.0,67.8634,67.9448,67.6734,67.8272,172677.0
2018-08-20 10:30:00,75.0,75.0,74.54,74.7,522227.0,67.8362,67.8362,67.4202,67.5649,522227.0
2018-08-20 11:00:00,74.69,74.95,74.62,74.87,130061.0,67.5558,67.791,67.4925,67.7186,130061.0
2018-08-20 11:30:00,74.87,74.87,74.58,74.6,113911.0,67.7186,67.7186,67.4563,67.4744,113911.0
2018-08-20 12:00:00,74.59,74.96,74.59,74.95,117854.0,67.4654,67.8,67.4654,67.791,117854.0
2018-08-20 12:30:00,74.96,75.17,74.95,75.13,109449.0,67.8,67.99,67.791,67.9538,109449.0
2018-08-20 13:00:00,75.13,75.26,75.07,75.25,88737.0,67.9538,68.0714,67.8995,68.0623,88737.0
2018-08-20 13:30:00,75.24,75.26,75.16,75.23,69590.0,68.0533,68.0714,67.9809,68.0443,69590.0
2018-08-20 14:00:00,75.22,75.26,75.14,75.22,99517.0,68.0352,68.0714,67.9628,68.0352,99517.0
2018-08-20 14:30:00,75.22,75.22,75.08,75.09,192110.0,68.0352,68.0352,67.9086,67.9176,192110.0
2018-08-20 15:00:00,75.09,75.09,74.83,74.9,231995.0,67.9176,67.9176,67.6825,67.7458,231995.0
2018-08-20 15:30:00,74.89,75.1,74.8,74.91,478879.0,67.7367,67.9267,67.6553,67.7548,478879.0
2018-08-21 09:30:00,74.89,75.3,74.89,75.05,206296.0,67.9176,68.2894,67.9176,68.0627,206296.0
2018-08-21 10:00:00,75.03,75.09,74.89,75.0,159810.0,68.0446,68.099,67.9176,68.0174,159810.0
2018-08-21 10:30:00,75.0,75.15,74.98,74.99,119458.0,68.0174,68.1534,67.9992,68.0083,119458.0
2018-08-21 11:00:00,74.99,75.03,74.74,74.8,102456.0,68.0083,68.0446,67.7816,67.836,102456.0
2018-08-21 11:30:00,74.8,75.05,74.8,75.01,103516.0,67.836,68.0627,67.836,68.0264,103516.0
2018-08-21 12:00:00,75.01,75.06,74.98,75.03,63152.0,68.0264,68.0718,67.9992,68.0446,63152.0
2018-08-21 12:30:00,75.04,75.08,74.94,75.06,80172.0,68.0536,68.0899,67.9629,68.0718,80172.0
2018-08-21 13:00:00,75.06,75.09,75.0,75.04,65002.0,68.0718,68.099,68.0174,68.0536,65002.0
2018-08-21 13:30:00,75.05,75.06,75.0,75.0,74989.0,68.0627,68.0718,68.0174,68.0174,74989.0
2018-08-21 14:00:00,75.0,75.02,74.89,74.97,100348.0,68.0174,68.0355,67.9176,67.9902,100348.0
2018-08-21 14:30:00,74.97,74.99,74.82,74.91,112123.0,67.9902,68.0083,67.8541,67.9357,112123.0
2018-08-21 15:00:00,74.9,75.06,74.89,75.01,158056.0,67.9267,68.0718,67.9176,68.0264,158056.0
2018-08-21 15:30:00,75.01,75.05,74.89,74.9,314454.0,68.0264,68.0627,67.9176,67.9267,314454.0
2018-08-22 09:30:00,74.81,75.0,74.62,74.67,148308.0,67.845,68.0174,67.6727,67.7181,148308.0
2018-08-22 10:00:00,74.67,74.95,74.6,74.89,256231.0,67.7181,67.972,67.6546,67.9176,256231.0
2018-08-22 10:30:00,74.89,75.25,74.89,75.18,307390.0,67.9176,68.2441,67.9176,68.1806,307390.0
2018-08-22 11:00:00,75.18,75.29,75.13,75.17,210863.0,68.1806,68.2804,68.1353,68.1715,210863.0
2018-08-22 11:30:00,75.15,75.39,75.15,75.38,77454.0,68.1534,68.371,68.1534,68.362,77454.0
2018-08-22 12:00:00,75.39,75.39,75.13,75.13,76246.0,68.371,68.371,68.1353,68.1353,76246.0
2018-08-22 12:30:00,75.14,75.15,75.03,75.05,51070.0,68.1443,68.1534,68.0446,68.0627,51070.0
2018-08-22 13:00:00,75.04,75.11,75.02,75.06,53177.0,68.0536,68.1171,68.0355,68.0718,53177.0
2018-08-22 13:30:00,75.05,75.33,75.05,75.28,110213.0,68.0627,68.3166,68.0627,68.2713,110213.0
2018-08-22 14:00:00,75.25,75.33,75.15,75.21,59422.0,68.2441,68.3166,68.1534,68.2078,59422.0
2018-08-22 14:30:00,75.22,75.22,75.1,75.15,72081.0,68.2169,68.2169,68.108,68.1534,72081.0
2018-08-22 15:00:00,75.15,75.22,75.13,75.19,75498.0,68.1534,68.2169,68.1353,68.1897,75498.0
2018-08-22 15:30:00,75.19,75.32,75.16,75.26,297690.0,68.1897,68.3076,68.1625,68.2532,297690.0
2018-08-23 09:30:00,75.35,75.95,75.04,75.69,271725.0,68.3348,68.8789,68.0536,68.6431,271725.0
2018-08-23 10:00:00,75.68,75.79,75.58,75.75,162738.0,68.634,68.7338,68.5434,68.6975,162738.0
2018-08-23 10:30:00,75.76,75.8,75.54,75.58,138541.0,68.7066,68.7429,68.5071,68.5434,138541.0
2018-08-23 11:00:00,75.57,75.59,75.27,75.41,167859.0,68.5343,68.5524,68.2622,68.3892,167859.0
2018-08-23 11:30:00,75.42,75.6,75.29,75.53,130955.0,68.3983,68.5615,68.2804,68.498,130955.0
2018-08-23 12:00:00,75.53,75.6,75.48,75.58,71977.0,68.498,68.5615,68.4527,68.5434,71977.0
2018-08-23 12:30:00,75.58,75.64,75.4,75.44,96832.0,68.5434,68.5978,68.3801,68.4164,96832.0
2018-08-23 13:00:00,75.44,75.44,75.22,75.28,84899.0,68.4164,68.4164,68.2169,68.2713,84899.0
2018-08-23 13:30:00,75.29,75.33,75.24,75.32,59326.0,68.2804,68.3166,68.235,68.3076,59326.0
2018-08-23 14:00:00,75.32,75.35,75.17,75.2,85322.0,68.3076,68.3348,68.1715,68.1987,85322.0
2018-08-23 14:30:00,75.19,75.2,75.1,75.13,63095.0,68.1897,68.1987,68.108,68.1353,63095.0
2018-08-23 15:00:00,75.14,75.17,75.1,75.14,78870.0,68.1443,68.1715,68.108,68.1443,78870.0
2018-08-23 15:30:00,75.14,75.15,75.0,75.1,277890.0,68.1443,68.1534,68.0174,68.108,277890.0
2018-08-24 09:30:00,75.43,75.57,75.09,75.15,150219.0,68.4073,68.5343,68.099,68.1534,150219.0
2018-08-24 10:00:00,75.14,75.31,75.07,75.31,72135.0,68.1443,68.2985,68.0808,68.2985,72135.0
2018-08-24 10:30:00,75.31,75.62,75.24,75.54,110419.0,68.2985,68.5796,68.235,68.5071,110419.0
2018-08-24 11:00:00,75.54,75.74,75.5,75.72,88145.0,68.5071,68.6885,68.4708,68.6703,88145.0
2018-08-24 11:30:00,75.72,75.93,75.72,75.92,96835.0,68.6703,68.8608,68.6703,68.8517,96835.0
2018-08-24 12:00:00,75.92,75.98,75.85,75.91,89203.0,68.8517,68.9061,68.7882,68.8426,89203.0
2018-08-24 12:30:00,75.9,76.0,75.88,76.0,74816.0,68.8336,68.9243,68.8154,68.9243,74816.0
2018-08-24 13:00:00,75.97,75.98,75.89,75.97,57344.0,68.897,68.9061,68.8245,68.897,57344.0
2018-08-24 13:30:00,75.97,75.97,75.84,75.94,68199.0,68.897,68.897,68.7792,68.8698,68199.0
2018-08-24 14:00:00,75.93,75.94,75.82,75.86,64506.0,68.8608,68.8698,68.761,68.7973,64506.0
2018-08-24 14:30:00,75.86,75.86,75.79,75.8,61490.0,68.7973,68.7973,68.7338,68.7429,61490.0
2018-08-24 15:00:00,75.79,75.84,75.74,75.74,53325.0,68.7338,68.7792,68.6885,68.6885,53325.0
2018-08-24 15:30:00,75.74,75.87,75.72,75.85,308486.0,68.6885,68.8064,68.6703,68.7882,308486.0
2018-08-27 09:30:00,76.16,76.61,75.99,76.56,279107.0,69.0694,69.4775,68.9152,69.4321,279107.0
2018-08-27 10:00:00,76.55,77.17,76.55,76.89,433390.0,69.4231,69.9853,69.4231,69.7314,433390.0
2018-08-27 10:30:00,76.89,76.89,76.62,76.82,111599.0,69.7314,69.7314,69.4865,69.6679,111599.0
2018-08-27 11:00:00,76.82,76.85,76.62,76.68,63032.0,69.6679,69.6951,69.4865,69.5409,63032.0
2018-08-27 11:30:00,76.68,76.74,76.53,76.66,46148.0,69.5409,69.5954,69.4049,69.5228,46148.0
2018-08-27 12:00:00,76.66,76.67,76.45,76.52,52153.0,69.5228,69.5319,69.3324,69.3958,52153.0
2018-08-27 12:30:00,76.52,76.56,76.43,76.54,60317.0,69.3958,69.4321,69.3142,69.414,60317.0
2018-08-27 13:00:00,76.53,76.54,76.39,76.4,48080.0,69.4049,69.414,69.2779,69.287,48080.0
2018-08-27 13:30:00,76.41,76.47,76.38,76.4,45482.0,69.2961,69.3505,69.2689,69.287,45482.0
2018-08-27 14:00:00,76.41,76.45,76.39,76.43,41662.0,69.2961,69.3324,69.2779,69.3142,41662.0
2018-08-27 14:30:00,76.44,76.81,76.43,76.81,192534.0,69.3233,69.6588,69.3142,69.6588,192534.0
2018-08-27 15:00:00,76.81,76.94,76.64,76.64,326089.0,69.6588,69.7767,69.5047,69.5047,326089.0
2018-08-27 15:30:00,76.64,76.71,76.49,76.61,333751.0,69.5047,69.5682,69.3686,69.4775,333751.0
2018-08-28 09:30:00,76.74,76.88,76.41,76.45,154784.0,69.5954,69.7223,69.2961,69.3324,154784.0
2018-08-28 10:00:00,76.46,76.48,76.32,76.38,164582.0,69.3414,69.3596,69.2145,69.2689,164582.0
2018-08-28 10:30:00,76.38,76.41,76.16,76.41,186226.0,69.2689,69.2961,69.0694,69.2961,186226.0
2018-08-28 11:00:00,76.41,76.56,76.2,76.52,129355.0,69.2961,69.4321,69.1056,69.3958,129355.0
2018-08-28 11:30:00,76.52,76.55,76.39,76.44,67680.0,69.3958,69.4231,69.2779,69.3233,67680.0
2018-08-28 12:00:00,76.43,76.54,76.4,76.49,107896.0,69.3142,69.414,69.287,69.3686,107896.0
2018-08-28 12:30:00,76.5,76.55,76.47,76.48,54664.0,69.3777,69.4231,69.3505,69.3596,54664.0
2018-08-28 13:00:00,76.48,76.59,76.47,76.51,54603.0,69.3596,69.4593,69.3505,69.3868,54603.0
2018-08-28 13:30:00,76.5,76.57,76.5,76.52,50429.0,69.3777,69.4412,69.3777,69.3958,50429.0
2018-08-28 14:00:00,76.52,76.56,76.44,76.5,123600.0,69.3958,69.4321,69.3233,69.3777,123600.0
2018-08-28 14:30:00,76.5,76.5,76.39,76.44,76023.0,69.3777,69.3777,69.2779,69.3233,76023.0
2018-08-28 15:00:00,76.44,76.62,76.39,76.61,233190.0,69.3233,69.4865,69.2779,69.4775,233190.0
2018-08-28 15:30:00,76.61,76.69,76.53,76.66,277051.0,69.4775,69.55,69.4049,69.5228,277051.0
2018-08-29 09:30:00,76.61,77.52,76.61,77.51,244875.0,69.4775,70.3027,69.4775,70.2937,244875.0
2018-08-29 10:00:00,77.51,77.81,77.34,77.37,227959.0,70.2937,70.5657,70.1395,70.1667,227959.0
2018-08-29 10:30:00,77.36,77.48,77.3,77.36,85072.0,70.1576,70.2665,70.1032,70.1576,85072.0
2018-08-29 11:00:00,77.36,77.56,77.33,77.46,196504.0,70.1576,70.339,70.1304,70.2483,196504.0
2018-08-29 11:30:00,77.46,77.63,77.43,77.55,99015.0,70.2483,70.4025,70.2211,70.3299,99015.0
2018-08-29 12:00:00,77.55,77.84,77.53,77.78,160796.0,70.3299,70.5929,70.3118,70.5385,160796.0
2018-08-29 12:30:00,77.78,77.86,77.72,77.77,100382.0,70.5385,70.6111,70.4841,70.5295,100382.0
2018-08-29 13:00:00,77.77,77.81,77.71,77.77,76389.0,70.5295,70.5657,70.4751,70.5295,76389.0
2018-08-29 13:30:00,77.78,77.78,77.53,77.62,95429.0,70.5385,70.5385,70.3118,70.3934,95429.0
2018-08-29 14:00:00,77.63,77.76,77.62,77.76,138168.0,70.4025,70.5204,70.3934,70.5204,138168.0
2018-08-29 14:30:00,77.76,77.9,77.75,77.75,140336.0,70.5204,70.6474,70.5113,70.5113,140336.0
2018-08-29 15:00:00,77.75,77.81,77.71,77.75,134637.0,70.5113,70.5657,70.4751,70.5113,134637.0
2018-08-29 15:30:00,77.75,77.78,77.66,77.69,485658.0,70.5113,70.5385,70.4297,70.4569,485658.0
2018-08-30 09:30:00,77.63,77.91,77.57,77.58,210935.0,70.4025,70.6564,70.3481,70.3572,210935.0
2018-08-30 10:00:00,77.57,77.79,77.44,77.73,133137.0,70.3481,70.5476,70.2302,70.4932,133137.0
2018-08-30 10:30:00,77.74,77.82,77.65,77.77,145818.0,70.5023,70.5748,70.4206,70.5295,145818.0
2018-08-30 11:00:00,77.78,77.78,77.6,77.69,200979.0,70.5385,70.5385,70.3753,70.4569,200979.0
2018-08-30 11:30:00,77.69,77.69,77.41,77.42,93105.0,70.4569,70.4569,70.203,70.2121,93105.0
2018-08-30 12:00:00,77.42,77.43,77.28,77.37,75699.0,70.2121,70.2211,70.0851,70.1667,75699.0
2018-08-30 12:30:00,77.37,77.44,77.29,77.44,63109.0,70.1667,70.2302,70.0942,70.2302,63109.0
2018-08-30 13:00:00,77.43,77.57,77.42,77.5,62176.0,70.2211,70.3481,70.2121,70.2846,62176.0
2018-08-30 13:30:00,77.49,77.5,77.42,77.47,48392.0,70.2755,70.2846,70.2121,70.2574,48392.0
2018-08-30 14:00:00,77.47,77.51,77.14,77.23,107836.0,70.2574,70.2937,69.9581,70.0397,107836.0
2018-08-30 14:30:00,77.24,77.34,77.17,77.2,95549.0,70.0488,70.1395,69.9853,70.0125,95549.0
2018-08-30 15:00:00,77.2,77.28,77.06,77.28,138119.0,70.0125,70.0851,69.8856,70.0851,138119.0
2018-08-30 15:30:00,77.28,77.46,77.26,77.39,290890.0,70.0851,70.2483,70.0669,70.1848,290890.0
2018-08-31 09:30:00,77.36,77.85,77.36,77.78,122284.0,70.1576,70.602,70.1576,70.5385,122284.0
2018-08-31 10:00:00,77.79,78.07,77.78,77.99,117516.0,70.5476,70.8015,70.5385,70.729,117516.0
2018-08-31 10:30:00,78.0,78.11,77.97,78.1,123408.0,70.7381,70.8378,70.7108,70.8287,123408.0
2018-08-31 11:00:00,78.11,78.19,78.03,78.14,354493.0,70.8378,70.9104,70.7653,70.865,354493.0
2018-08-31 11:30:00,78.14,78.2,77.96,78.04,173987.0,70.865,70.9194,70.7018,70.7743,173987.0
2018-08-31 12:00:00,78.03,78.06,77.9,78.03,76910.0,70.7653,70.7925,70.6474,70.7653,76910.0
2018-08-31 12:30:00,78.03,78.03,77.9,78.01,65999.0,70.7653,70.7653,70.6474,70.7471,65999.0
2018-08-31 13:00:00,78.01,78.06,77.97,77.98,94582.0,70.7471,70.7925,70.7108,70.7199,94582.0
2018-08-31 13:30:00,77.98,78.06,77.92,78.05,101520.0,70.7199,70.7925,70.6655,70.7834,101520.0
2018-08-31 14:00:00,78.06,78.09,77.85,77.97,108611.0,70.7925,70.8197,70.602,70.7108,108611.0
2018-08-31 14:30:00,77.97,78.18,77.97,78.15,150779.0,70.7108,70.9013,70.7108,70.8741,150779.0
2018-08-31 15:00:00,78.14,78.33,78.12,78.13,152208.0,70.865,71.0373,70.8469,70.8559,152208.0
2018-08-31 15:30:00,78.14,78.59,78.13,78.47,636641.0,70.865,71.2731,70.8559,71.1643,636641.0
2018-09-04 09:30:00,75.11,75.75,74.02,75.18,1851757.0,68.1171,68.6975,67.1286,68.1806,1851757.0
2018-09-04 10:00:00,75.19,75.74,75.19,75.62,753032.0,68.1897,68.6885,68.1897,68.5796,753032.0
2018-09-04 10:30:00,75.63,75.64,75.3,75.53,392559.0,68.5887,68.5978,68.2894,68.498,392559.0
2018-09-04 11:00:00,75.53,75.87,75.51,75.67,168163.0,68.498,68.8064,68.4799,68.625,168163.0
2018-09-04 11:30:00,75.67,75.85,75.57,75.65,167647.0,68.625,68.7882,68.5343,68.6068,167647.0
2018-09-04 12:00:00,75.65,75.69,75.35,75.4,185591.0,68.6068,68.6431,68.3348,68.3801,185591.0
2018-09-04 12:30:00,75.4,75.56,75.36,75.55,202920.0,68.3801,68.5252,68.3438,68.5162,202920.0
2018-09-04 13:00:00,75.56,75.71,75.55,75.69,126599.0,68.5252,68.6613,68.5162,68.6431,126599.0
2018-09-04 13:30:00,75.7,75.77,75.62,75.74,110973.0,68.6522,68.7157,68.5796,68.6885,110973.0
2018-09-04 14:00:00,75.74,75.79,75.6,75.6,219275.0,68.6885,68.7338,68.5615,68.5615,219275.0
2018-09-04 14:30:00,75.6,75.62,75.46,75.5,339071.0,68.5615,68.5796,68.4345,68.4708,339071.0
2018-09-04 15:00:00,75.51,75.69,75.47,75.49,367711.0,68.4799,68.6431,68.4436,68.4617,367711.0
2018-09-04 15:30:00,75.5,75.67,75.44,75.67,832242.0,68.4708,68.625,68.4164,68.625,832242.0
2018-09-05 09:30:00,75.29,75.43,74.68,75.3,411633.0,68.2804,68.4073,67.7272,68.2894,411633.0
2018-09-05 10:00:00,75.31,75.46,75.06,75.25,320206.0,68.2985,68.4345,68.0718,68.2441,320206.0
2018-09-05 10:30:00,75.25,75.26,75.01,75.03,230054.0,68.2441,68.2532,68.0264,68.0446,230054.0
2018-09-05 11:00:00,75.05,75.17,74.91,74.96,236824.0,68.0627,68.1715,67.9357,67.9811,236824.0
2018-09-05 11:30:00,74.98,75.14,74.92,75.1,104377.0,67.9992,68.1443,67.9448,68.108,104377.0
2018-09-05 12:00:00,75.11,75.27,75.1,75.2,93955.0,68.1171,68.2622,68.108,68.1987,93955.0
2018-09-05 12:30:00,75.21,75.31,75.04,75.06,112736.0,68.2078,68.2985,68.0536,68.0718,112736.0
2018-09-05 13:00:00,75.06,75.23,75.04,75.19,73826.0,68.0718,68.2259,68.0536,68.1897,73826.0
2018-09-05 13:30:00,75.19,75.23,75.11,75.13,76165.0,68.1897,68.2259,68.1171,68.1353,76165.0
2018-09-05 14:00:00,75.13,75.34,75.12,75.27,79131.0,68.1353,68.3257,68.1262,68.2622,79131.0
2018-09-05 14:30:00,75.28,75.34,75.14,75.23,90569.0,68.2713,68.3257,68.1443,68.2259,90569.0
2018-09-05 15:00:00,75.25,75.34,75.19,75.28,89261.0,68.2441,68.3257,68.1897,68.2713,89261.0
2018-09-05 15:30:00,75.28,75.3,75.13,75.3,315925.0,68.2713,68.2894,68.1353,68.2894,315925.0
2018-09-06 09:30:00,75.49,75.92,75.42,75.67,302944.0,68.4617,68.8517,68.3983,68.625,302944.0
2018-09-06 10:00:00,75.69,75.72,75.32,75.44,82264.0,68.6431,68.6703,68.3076,68.4164,82264.0
2018-09-06 10:30:00,75.44,75.45,74.99,75.08,156033.0,68.4164,68.4255,68.0083,68.0899,156033.0
2018-09-06 11:00:00,75.1,75.25,74.94,75.24,80700.0,68.108,68.2441,67.9629,68.235,80700.0
2018-09-06 11:30:00,75.21,75.43,75.18,75.42,143783.0,68.2078,68.4073,68.1806,68.3983,143783.0
2018-09-06 12:00:00,75.42,75.48,75.33,75.4,73379.0,68.3983,68.4527,68.3166,68.3801,73379.0
2018-09-06 12:30:00,75.4,75.42,75.28,75.33,118904.0,68.3801,68.3983,68.2713,68.3166,118904.0
2018-09-06 13:00:00,75.31,75.49,75.28,75.48,131044.0,68.2985,68.4617,68.2713,68.4527,131044.0
2018-09-06 13:30:00,75.47,75.56,75.41,75.41,218362.0,68.4436,68.5252,68.3892,68.3892,218362.0
2018-09-06 14:00:00,75.42,75.49,75.4,75.44,66043.0,68.3983,68.4617,68.3801,68.4164,66043.0
2018-09-06 14:30:00,75.45,75.61,75.44,75.58,102355.0,68.4255,68.5706,68.4164,68.5434,102355.0
2018-09-06 15:00:00,75.57,75.81,75.57,75.8,101620.0,68.5343,68.7519,68.5343,68.7429,101620.0
2018-09-06 15:30:00,75.8,75.85,75.71,75.73,269786.0,68.7429,68.7882,68.6613,68.6794,269786.0
2018-09-07 09:30:00,75.42,76.06,75.35,76.01,394896.0,68.3983,68.9787,68.3348,68.9333,394896.0
2018-09-07 10:00:00,75.98,76.21,75.9,75.96,156170.0,68.9061,69.1147,68.8336,68.888,156170.0
2018-09-07 10:30:00,75.96,76.07,75.88,75.91,107850.0,68.888,68.9877,68.8154,68.8426,107850.0
2018-09-07 11:00:00,75.92,75.96,75.78,75.83,124268.0,68.8517,68.888,68.7247,68.7701,124268.0
2018-09-07 11:30:00,75.84,75.96,75.81,75.9,106983.0,68.7792,68.888,68.7519,68.8336,106983.0
2018-09-07 12:00:00,75.91,75.92,75.67,75.77,221165.0,68.8426,68.8517,68.625,68.7157,221165.0
2018-09-07 12:30:00,75.77,75.87,75.69,75.85,110044.0,68.7157,68.8064,68.6431,68.7882,110044.0
2018-09-07 13:00:00,75.85,75.88,75.5,75.68,137062.0,68.7882,68.8154,68.4708,68.634,137062.0
2018-09-07 13:30:00,75.69,75.71,75.6,75.63,93383.0,68.6431,68.6613,68.5615,68.5887,93383.0
2018-09-07 14:00:00,75.64,75.89,75.63,75.86,106205.0,68.5978,68.8245,68.5887,68.7973,106205.0
2018-09-07 14:30:00,75.87,75.87,75.74,75.84,135194.0,68.8064,68.8064,68.6885,68.7792,135194.0
2018-09-07 15:00:00,75.84,75.87,75.75,75.83,150105.0,68.7792,68.8064,68.6975,68.7701,150105.0
2018-09-07 15:30:00,75.83,75.85,75.58,75.74,535555.0,68.7701,68.7882,68.5434,68.6885,535555.0
2018-09-10 09:30:00,75.91,76.09,75.75,76.0,169497.0,68.8426,69.0059,68.6975,68.9243,169497.0
2018-09-10 10:00:00,75.98,76.09,75.93,76.0,150074.0,68.9061,69.0059,68.8608,68.9243,150074.0
2018-09-10 10:30:00,76.02,76.23,75.96,76.08,114593.0,68.9424,69.1328,68.888,68.9968,114593.0
2018-09-10 11:00:00,76.08,76.17,75.96,76.15,142882.0,68.9968,69.0784,68.888,69.0603,142882.0
2018-09-10 11:30:00,76.15,76.31,76.08,76.21,75573.0,69.0603,69.2054,68.9968,69.1147,75573.0
2018-09-10 12:00:00,76.2,76.2,75.85,75.89,93949.0,69.1056,69.1056,68.7882,68.8245,93949.0
2018-09-10 12:30:00,75.86,75.92,75.77,75.8,99440.0,68.7973,68.8517,68.7157,68.7429,99440.0
2018-09-10 13:00:00,75.8,75.92,75.78,75.89,73397.0,68.7429,68.8517,68.7247,68.8245,73397.0
2018-09-10 13:30:00,75.89,75.91,75.77,75.84,76318.0,68.8245,68.8426,68.7157,68.7792,76318.0
2018-09-10 14:00:00,75.84,75.9,75.64,75.65,137680.0,68.7792,68.8336,68.5978,68.6068,137680.0
2018-09-10 14:30:00,75.64,75.69,75.59,75.61,102988.0,68.5978,68.6431,68.5524,68.5706,102988.0
2018-09-10 15:00:00,75.61,75.64,75.44,75.44,176041.0,68.5706,68.5978,68.4164,68.4164,176041.0
2018-09-10 15:30:00,75.45,75.6,75.4,75.57,436096.0,68.4255,68.5615,68.3801,68.5343,436096.0
2018-09-11 09:30:00,75.59,75.9,75.23,75.7,148504.0,68.5524,68.8336,68.2259,68.6522,148504.0
2018-09-11 10:00:00,75.74,75.9,75.6,75.9,159243.0,68.6885,68.8336,68.5615,68.8336,159243.0
2018-09-11 10:30:00,75.9,76.15,75.86,76.09,154947.0,68.8336,69.0603,68.7973,69.0059,154947.0
2018-09-11 11:00:00,76.1,76.3,76.1,76.28,101300.0,69.0149,69.1963,69.0149,69.1782,101300.0
2018-09-11 11:30:00,76.28,76.56,76.28,76.56,105998.0,69.1782,69.4321,69.1782,69.4321,105998.0
2018-09-11 12:00:00,76.56,76.64,76.49,76.55,77764.0,69.4321,69.5047,69.3686,69.4231,77764.0
2018-09-11 12:30:00,76.55,76.65,76.53,76.61,62079.0,69.4231,69.5137,69.4049,69.4775,62079.0
2018-09-11 13:00:00,76.62,76.72,76.53,76.56,72832.0,69.4865,69.5772,69.4049,69.4321,72832.0
2018-09-11 13:30:00,76.57,76.61,76.5,76.55,58742.0,69.4412,69.4775,69.3777,69.4231,58742.0
2018-09-11 14:00:00,76.55,76.65,76.52,76.62,58830.0,69.4231,69.5137,69.3958,69.4865,58830.0
2018-09-11 14:30:00,76.63,76.71,76.62,76.67,83116.0,69.4956,69.5682,69.4865,69.5319,83116.0
2018-09-11 15:00:00,76.67,76.76,76.63,76.66,77847.0,69.5319,69.6135,69.4956,69.5228,77847.0
2018-09-11 15:30:00,76.65,76.67,76.4,76.62,469433.0,69.5137,69.5319,69.287,69.4865,469433.0
2018-09-12 09:30:00,76.46,76.8,76.21,76.31,170666.0,69.3414,69.6498,69.1147,69.2054,170666.0
2018-09-12 10:00:00,76.32,76.4,75.83,75.98,137342.0,69.2145,69.287,68.7701,68.9061,137342.0
2018-09-12 10:30:00,75.97,75.97,75.49,75.61,240339.0,68.897,68.897,68.4617,68.5706,240339.0
2018-09-12 11:00:00,75.62,76.11,75.6,76.08,142929.0,68.5796,69.024,68.5615,68.9968,142929.0
2018-09-12 11:30:00,76.09,76.17,75.96,75.96,197461.0,69.0059,69.0784,68.888,68.888,197461.0
2018-09-12 12:00:00,75.98,76.16,75.92,75.93,77382.0,68.9061,69.0694,68.8517,68.8608,77382.0
2018-09-12 12:30:00,75.93,75.96,75.84,75.95,73547.0,68.8608,68.888,68.7792,68.8789,73547.0
2018-09-12 13:00:00,75.95,76.0,75.81,75.87,78576.0,68.8789,68.9243,68.7519,68.8064,78576.0
2018-09-12 13:30:00,75.9,75.91,75.68,75.69,63783.0,68.8336,68.8426,68.634,68.6431,63783.0
2018-09-12 14:00:00,75.69,75.74,75.56,75.58,110566.0,68.6431,68.6885,68.5252,68.5434,110566.0
2018-09-12 14:30:00,75.58,75.6,75.36,75.56,165323.0,68.5434,68.5615,68.3438,68.5252,165323.0
2018-09-12 15:00:00,75.56,75.61,75.53,75.55,180729.0,68.5252,68.5706,68.498,68.5162,180729.0
2018-09-12 15:30:00,75.55,75.79,75.55,75.71,261792.0,68.5162,68.7338,68.5162,68.6613,261792.0
2018-09-13 09:30:00,75.95,76.42,75.82,76.34,311427.0,68.8789,69.3052,68.761,69.2326,311427.0
2018-09-13 10:00:00,76.34,76.58,76.19,76.23,298094.0,69.2326,69.4503,69.0966,69.1328,298094.0
2018-09-13 10:30:00,76.23,76.24,76.0,76.15,462597.0,69.1328,69.1419,68.9243,69.0603,462597.0
2018-09-13 11:00:00,76.14,76.52,76.05,76.5,370746.0,69.0512,69.3958,68.9696,69.3777,370746.0
2018-09-13 11:30:00,76.5,76.6,76.45,76.56,226189.0,69.3777,69.4684,69.3324,69.4321,226189.0
2018-09-13 12:00:00,76.58,76.9,76.57,76.89,222984.0,69.4503,69.7405,69.4412,69.7314,222984.0
2018-09-13 12:30:00,76.9,77.01,76.9,76.94,115744.0,69.7405,69.8402,69.7405,69.7767,115744.0
2018-09-13 13:00:00,76.95,77.02,76.88,77.01,79358.0,69.7858,69.8493,69.7223,69.8402,79358.0
2018-09-13 13:30:00,77.01,77.06,76.95,77.05,96851.0,69.8402,69.8856,69.7858,69.8765,96851.0
2018-09-13 14:00:00,77.05,77.23,77.0,77.01,192547.0,69.8765,70.0397,69.8312,69.8402,192547.0
2018-09-13 14:30:00,77.01,77.11,76.98,77.1,67895.0,69.8402,69.9309,69.813,69.9218,67895.0
2018-09-13 15:00:00,77.1,77.13,77.01,77.05,110279.0,69.9218,69.9491,69.8402,69.8765,110279.0
2018-09-13 15:30:00,77.05,77.22,77.02,77.2,343990.0,69.8765,70.0307,69.8493,70.0125,343990.0
2018-09-14 09:30:00,77.2,77.2,76.4,76.67,268423.0,70.0125,70.0125,69.287,69.5319,268423.0
2018-09-14 10:00:00,76.67,76.77,76.5,76.65,129506.0,69.5319,69.6226,69.3777,69.5137,129506.0
2018-09-14 10:30:00,76.66,76.97,76.65,76.88,108889.0,69.5228,69.8039,69.5137,69.7223,108889.0
2018-09-14 11:00:00,76.89,76.92,76.66,76.68,97682.0,69.7314,69.7586,69.5228,69.5409,97682.0
2018-09-14 11:30:00,76.68,76.89,76.68,76.87,111366.0,69.5409,69.7314,69.5409,69.7133,111366.0
2018-09-14 12:00:00,76.88,76.88,76.56,76.58,159552.0,69.7223,69.7223,69.4321,69.4503,159552.0
2018-09-14 12:30:00,76.57,76.72,76.54,76.57,75777.0,69.4412,69.5772,69.414,69.4412,75777.0
2018-09-14 13:00:00,76.56,76.66,76.43,76.66,60437.0,69.4321,69.5228,69.3142,69.5228,60437.0
2018-09-14 13:30:00,76.65,76.7,76.59,76.59,77241.0,69.5137,69.5591,69.4593,69.4593,77241.0
2018-09-14 14:00:00,76.6,76.67,76.34,76.45,123282.0,69.4684,69.5319,69.2326,69.3324,123282.0
2018-09-14 14:30:00,76.45,76.46,76.21,76.22,125645.0,69.3324,69.3414,69.1147,69.1238,125645.0
2018-09-14 15:00:00,76.22,76.29,76.17,76.17,147495.0,69.1238,69.1873,69.0784,69.0784,147495.0
2018-09-14 15:30:00,76.17,76.34,76.08,76.27,420740.0,69.0784,69.2326,68.9968,69.1691,420740.0
2018-09-17 09:30:00,76.33,76.5,76.05,76.4,105395.0,69.2235,69.3777,68.9696,69.287,105395.0
2018-09-17 10:00:00,76.41,76.63,76.36,76.4,140289.0,69.2961,69.4956,69.2507,69.287,140289.0
2018-09-17 10:30:00,76.42,76.47,76.17,76.25,150364.0,69.3052,69.3505,69.0784,69.151,150364.0
2018-09-17 11:00:00,76.26,76.29,76.01,76.09,79964.0,69.1601,69.1873,68.9333,69.0059,79964.0
2018-09-17 11:30:00,76.09,76.21,76.07,76.13,62918.0,69.0059,69.1147,68.9877,69.0422,62918.0
2018-09-17 12:00:00,76.13,76.3,76.09,76.28,53349.0,69.0422,69.1963,69.0059,69.1782,53349.0
2018-09-17 12:30:00,76.28,76.36,76.25,76.33,69431.0,69.1782,69.2507,69.151,69.2235,69431.0
2018-09-17 13:00:00,76.33,76.36,75.81,75.85,180577.0,69.2235,69.2507,68.7519,68.7882,180577.0
2018-09-17 13:30:00,75.86,76.22,75.85,76.15,129243.0,68.7973,69.1238,68.7882,69.0603,129243.0
2018-09-17 14:00:00,76.14,76.26,76.12,76.23,75480.0,69.0512,69.1601,69.0331,69.1328,75480.0
2018-09-17 14:30:00,76.24,76.25,76.15,76.19,69444.0,69.1419,69.151,69.0603,69.0966,69444.0
2018-09-17 15:00:00,76.19,76.26,76.15,76.21,74215.0,69.0966,69.1601,69.0603,69.1147,74215.0
2018-09-17 15:30:00,76.2,76.22,75.94,75.95,403530.0,69.1056,69.1238,68.8698,68.8789,403530.0
2018-09-18 09:30:00,76.28,77.02,75.74,77.01,297812.0,69.1782,69.8493,68.6885,69.8402,297812.0
2018-09-18 10:00:00,77.01,77.04,76.86,76.99,201157.0,69.8402,69.8674,69.7042,69.8221,201157.0
2018-09-18 10:30:00,76.99,77.02,76.7,76.76,179716.0,69.8221,69.8493,69.5591,69.6135,179716.0
2018-09-18 11:00:00,76.76,76.88,76.72,76.75,129504.0,69.6135,69.7223,69.5772,69.6044,129504.0
2018-09-18 11:30:00,76.75,76.81,76.63,76.69,156618.0,69.6044,69.6588,69.4956,69.55,156618.0
2018-09-18 12:00:00,76.7,76.82,76.66,76.71,102593.0,69.5591,69.6679,69.5228,69.5682,102593.0
2018-09-18 12:30:00,76.72,76.75,76.53,76.55,96256.0,69.5772,69.6044,69.4049,69.4231,96256.0
2018-09-18 13:00:00,76.56,76.67,76.53,76.61,94454.0,69.4321,69.5319,69.4049,69.4775,94454.0
2018-09-18 13:30:00,76.61,76.76,76.6,76.71,101310.0,69.4775,69.6135,69.4684,69.5682,101310.0
2018-09-18 14:00:00,76.7,76.76,76.69,76.71,152529.0,69.5591,69.6135,69.55,69.5682,152529.0
2018-09-18 14:30:00,76.72,76.86,76.72,76.82,126203.0,69.5772,69.7042,69.5772,69.6679,126203.0
2018-09-18 15:00:00,76.82,77.02,76.82,76.99,102778.0,69.6679,69.8493,69.6679,69.8221,102778.0
2018-09-18 15:30:00,76.99,77.0,76.83,76.88,257024.0,69.8221,69.8312,69.677,69.7223,257024.0
2018-09-19 09:30:00,77.69,77.69,76.51,76.57,103787.0,70.4569,70.4569,69.3868,69.4412,103787.0
2018-09-19 10:00:00,76.58,76.75,76.38,76.4,122027.0,69.4503,69.6044,69.2689,69.287,122027.0
2018-09-19 10:30:00,76.42,76.48,76.23,76.28,101799.0,69.3052,69.3596,69.1328,69.1782,101799.0
2018-09-19 11:00:00,76.28,76.51,76.04,76.08,157148.0,69.1782,69.3868,68.9605,68.9968,157148.0
2018-09-19 11:30:00,76.09,76.42,76.09,76.42,91077.0,69.0059,69.3052,69.0059,69.3052,91077.0
2018-09-19 12:00:00,76.4,76.43,76.15,76.17,68037.0,69.287,69.3142,69.0603,69.0784,68037.0
2018-09-19 12:30:00,76.17,76.22,76.01,76.18,52709.0,69.0784,69.1238,68.9333,69.0875,52709.0
2018-09-19 13:00:00,76.18,76.23,76.13,76.19,30286.0,69.0875,69.1328,69.0422,69.0966,30286.0
2018-09-19 13:30:00,76.2,76.27,76.17,76.17,34781.0,69.1056,69.1691,69.0784,69.0784,34781.0
2018-09-19 14:00:00,76.17,76.2,76.04,76.06,49992.0,69.0784,69.1056,68.9605,68.9787,49992.0
2018-09-19 14:30:00,76.06,76.13,76.04,76.08,59238.0,68.9787,69.0422,68.9605,68.9968,59238.0
2018-09-19 15:00:00,76.08,76.21,76.08,76.17,50110.0,68.9968,69.1147,68.9968,69.0784,50110.0
2018-09-19 15:30:00,76.17,76.22,76.08,76.09,330660.0,69.0784,69.1238,68.9968,69.0059,330660.0
2018-09-20 09:30:00,76.39,76.78,76.39,76.49,159397.0,69.2779,69.6316,69.2779,69.3686,159397.0
2018-09-20 10:00:00,76.55,76.92,76.48,76.79,150857.0,69.4231,69.7586,69.3596,69.6407,150857.0
2018-09-20 10:30:00,76.8,76.98,76.75,76.93,113688.0,69.6498,69.813,69.6044,69.7677,113688.0
2018-09-20 11:00:00,76.94,77.03,76.89,76.97,69513.0,69.7767,69.8584,69.7314,69.8039,69513.0
2018-09-20 11:30:00,76.97,77.19,76.95,77.18,95041.0,69.8039,70.0035,69.7858,69.9944,95041.0
2018-09-20 12:00:00,77.18,77.27,77.12,77.19,91977.0,69.9944,70.076,69.94,70.0035,91977.0
2018-09-20 12:30:00,77.19,77.21,77.07,77.2,131969.0,70.0035,70.0216,69.8946,70.0125,131969.0
2018-09-20 13:00:00,77.21,77.29,77.18,77.23,71417.0,70.0216,70.0942,69.9944,70.0397,71417.0
2018-09-20 13:30:00,77.23,77.25,77.19,77.22,108356.0,70.0397,70.0579,70.0035,70.0307,108356.0
2018-09-20 14:00:00,77.22,77.38,77.21,77.35,114730.0,70.0307,70.1758,70.0216,70.1486,114730.0
2018-09-20 14:30:00,77.35,77.37,77.21,77.29,110360.0,70.1486,70.1667,70.0216,70.0942,110360.0
2018-09-20 15:00:00,77.29,77.39,77.29,77.3,144460.0,70.0942,70.1848,70.0942,70.1032,144460.0
2018-09-20 15:30:00,77.3,77.3,77.11,77.18,348080.0,70.1032,70.1032,69.9309,69.9944,348080.0
2018-09-21 09:30:00,77.71,77.85,77.19,77.43,984802.0,70.4751,70.602,70.0035,70.2211,984802.0
2018-09-21 10:00:00,77.42,77.58,77.36,77.45,96190.0,70.2121,70.3572,70.1576,70.2393,96190.0
2018-09-21 10:30:00,77.43,77.57,77.4,77.44,80516.0,70.2211,70.3481,70.1939,70.2302,80516.0
2018-09-21 11:00:00,77.45,77.56,77.39,77.54,62438.0,70.2393,70.339,70.1848,70.3209,62438.0
2018-09-21 11:30:00,77.54,77.56,77.43,77.53,45769.0,70.3209,70.339,70.2211,70.3118,45769.0
2018-09-21 12:00:00,77.53,77.63,77.51,77.54,60405.0,70.3118,70.4025,70.2937,70.3209,60405.0
2018-09-21 12:30:00,77.55,77.64,77.52,77.59,40377.0,70.3299,70.4116,70.3027,70.3662,40377.0
2018-09-21 13:00:00,77.58,77.63,77.51,77.6,43533.0,70.3572,70.4025,70.2937,70.3753,43533.0
2018-09-21 13:30:00,77.6,77.61,77.49,77.49,37771.0,70.3753,70.3844,70.2755,70.2755,37771.0
2018-09-21 14:00:00,77.5,77.53,77.37,77.43,45503.0,70.2846,70.3118,70.1667,70.2211,45503.0
2018-09-21 14:30:00,77.42,77.48,77.33,77.36,54353.0,70.2121,70.2665,70.1304,70.1576,54353.0
2018-09-21 15:00:00,77.36,77.51,77.35,77.45,69568.0,70.1576,70.2937,70.1486,70.2393,69568.0
2018-09-21 15:30:00,77.45,77.71,77.42,77.6,727584.0,70.2393,70.4751,70.2121,70.3753,727584.0
2018-09-24 09:30:00,76.88,77.35,76.88,77.25,181032.0,69.7223,70.1486,69.7223,70.0579,181032.0
2018-09-24 10:00:00,77.26,77.37,77.12,77.17,130793.0,70.0669,70.1667,69.94,69.9853,130793.0
2018-09-24 10:30:00,77.17,77.34,77.12,77.33,128319.0,69.9853,70.1395,69.94,70.1304,128319.0
2018-09-24 11:00:00,77.33,77.42,77.18,77.37,78050.0,70.1304,70.2121,69.9944,70.1667,78050.0
2018-09-24 11:30:00,77.37,77.44,77.34,77.39,68821.0,70.1667,70.2302,70.1395,70.1848,68821.0
2018-09-24 12:00:00,77.38,77.46,77.37,77.44,54125.0,70.1758,70.2483,70.1667,70.2302,54125.0
2018-09-24 12:30:00,77.43,77.55,77.39,77.41,70400.0,70.2211,70.3299,70.1848,70.203,70400.0
2018-09-24 13:00:00,77.42,77.46,77.33,77.45,38507.0,70.2121,70.2483,70.1304,70.2393,38507.0
2018-09-24 13:30:00,77.46,77.55,77.32,77.34,238823.0,70.2483,70.3299,70.1214,70.1395,238823.0
2018-09-24 14:00:00,77.35,77.52,77.32,77.45,79007.0,70.1486,70.3027,70.1214,70.2393,79007.0
2018-09-24 14:30:00,77.45,77.47,77.37,77.37,59892.0,70.2393,70.2574,70.1667,70.1667,59892.0
2018-09-24 15:00:00,77.37,77.43,77.35,77.41,61765.0,70.1667,70.2211,70.1486,70.203,61765.0
2018-09-24 15:30:00,77.41,77.43,77.2,77.27,270911.0,70.203,70.2211,70.0125,70.076,270911.0
2018-09-25 09:30:00,77.6,77.78,77.37,77.46,164182.0,70.3753,70.5385,70.1667,70.2483,164182.0
2018-09-25 10:00:00,77.45,77.45,77.21,77.23,81630.0,70.2393,70.2393,70.0216,70.0397,81630.0
2018-09-25 10:30:00,77.24,77.26,77.02,77.04,111452.0,70.0488,70.0669,69.8493,69.8674,111452.0
2018-09-25 11:00:00,77.02,77.24,76.96,77.24,98362.0,69.8493,70.0488,69.7949,70.0488,98362.0
2018-09-25 11:30:00,77.23,77.26,77.12,77.22,114456.0,70.0397,70.0669,69.94,70.0307,114456.0
2018-09-25 12:00:00,77.23,77.27,77.14,77.15,50199.0,70.0397,70.076,69.9581,69.9672,50199.0
2018-09-25 12:30:00,77.14,77.15,76.97,76.99,54628.0,69.9581,69.9672,69.8039,69.8221,54628.0
2018-09-25 13:00:00,76.99,77.05,76.91,76.91,78619.0,69.8221,69.8765,69.7495,69.7495,78619.0
2018-09-25 13:30:00,76.91,76.97,76.88,76.97,66850.0,69.7495,69.8039,69.7223,69.8039,66850.0
2018-09-25 14:00:00,76.98,77.01,76.86,76.87,63416.0,69.813,69.8402,69.7042,69.7133,63416.0
2018-09-25 14:30:00,76.87,76.89,76.79,76.8,69387.0,69.7133,69.7314,69.6407,69.6498,69387.0
2018-09-25 15:00:00,76.8,76.92,76.8,76.88,108434.0,69.6498,69.7586,69.6498,69.7223,108434.0
2018-09-25 15:30:00,76.87,76.92,76.75,76.82,274829.0,69.7133,69.7586,69.6044,69.6679,274829.0
2018-09-26 09:30:00,77.05,77.37,76.53,76.56,103915.0,69.8765,70.1667,69.4049,69.4321,103915.0
2018-09-26 10:00:00,76.56,76.69,76.46,76.53,101220.0,69.4321,69.55,69.3414,69.4049,101220.0
2018-09-26 10:30:00,76.55,77.1,76.54,77.09,146825.0,69.4231,69.9218,69.414,69.9128,146825.0
2018-09-26 11:00:00,77.09,77.36,77.08,77.34,84404.0,69.9128,70.1576,69.9037,70.1395,84404.0
2018-09-26 11:30:00,77.34,77.37,77.15,77.2,62683.0,70.1395,70.1667,69.9672,70.0125,62683.0
2018-09-26 12:00:00,77.19,77.2,77.05,77.17,69660.0,70.0035,70.0125,69.8765,69.9853,69660.0
2018-09-26 12:30:00,77.18,77.18,77.14,77.17,44093.0,69.9944,69.9944,69.9581,69.9853,44093.0
2018-09-26 13:00:00,77.19,77.2,77.07,77.07,38107.0,70.0035,70.0125,69.8946,69.8946,38107.0
2018-09-26 13:30:00,77.06,77.15,77.01,77.14,32139.0,69.8856,69.9672,69.8402,69.9581,32139.0
2018-09-26 14:00:00,77.14,77.43,77.11,77.31,115386.0,69.9581,70.2211,69.9309,70.1123,115386.0
2018-09-26 14:30:00,77.31,77.36,77.13,77.3,352728.0,70.1123,70.1576,69.9491,70.1032,352728.0
2018-09-26 15:00:00,77.28,77.42,77.17,77.4,53698.0,70.0851,70.2121,69.9853,70.1939,53698.0
2018-09-26 15:30:00,77.4,77.4,76.68,76.79,394274.0,70.1939,70.1939,69.5409,69.6407,394274.0
2018-09-27 09:30:00,76.5,77.04,76.5,76.66,172973.0,69.3777,69.8674,69.3777,69.5228,172973.0
2018-09-27 10:00:00,76.66,77.1,76.64,77.09,91171.0,69.5228,69.9218,69.5047,69.9128,91171.0
2018-09-27 10:30:00,77.1,77.45,77.03,77.41,181333.0,69.9218,70.2393,69.8584,70.203,181333.0
2018-09-27 11:00:00,77.42,77.44,77.04,77.07,166586.0,70.2121,70.2302,69.8674,69.8946,166586.0
2018-09-27 11:30:00,77.07,77.14,76.98,77.08,73015.0,69.8946,69.9581,69.813,69.9037,73015.0
2018-09-27 12:00:00,77.09,77.22,77.07,77.11,85016.0,69.9128,70.0307,69.8946,69.9309,85016.0
2018-09-27 12:30:00,77.12,77.12,77.0,77.01,40105.0,69.94,69.94,69.8312,69.8402,40105.0
2018-09-27 13:00:00,77.0,77.0,76.87,76.91,50076.0,69.8312,69.8312,69.7133,69.7495,50076.0
2018-09-27 13:30:00,76.91,77.01,76.81,76.99,199453.0,69.7495,69.8402,69.6588,69.8221,199453.0
2018-09-27 14:00:00,76.98,76.99,76.82,76.93,56459.0,69.813,69.8221,69.6679,69.7677,56459.0
2018-09-27 14:30:00,76.93,77.55,76.92,76.95,224372.0,69.7677,70.3299,69.7586,69.7858,224372.0
2018-09-27 15:00:00,76.96,76.97,76.8,76.84,91773.0,69.7949,69.8039,69.6498,69.6861,91773.0
2018-09-27 15:30:00,76.83,76.84,76.64,76.76,320543.0,69.677,69.6861,69.5047,69.6135,320543.0
2018-09-28 09:30:00,76.45,76.8,76.45,76.57,109061.0,69.3324,69.6498,69.3324,69.4412,109061.0
2018-09-28 10:00:00,76.58,76.76,76.51,76.71,85490.0,69.4503,69.6135,69.3868,69.5682,85490.0
2018-09-28 10:30:00,76.69,76.87,76.6,76.82,166586.0,69.55,69.7133,69.4684,69.6679,166586.0
2018-09-28 11:00:00,76.82,76.86,76.77,76.78,73493.0,69.6679,69.7042,69.6226,69.6316,73493.0
2018-09-28 11:30:00,76.77,76.83,76.64,76.68,86057.0,69.6226,69.677,69.5047,69.5409,86057.0
2018-09-28 12:00:00,76.67,76.76,76.65,76.68,45813.0,69.5319,69.6135,69.5137,69.5409,45813.0
2018-09-28 12:30:00,76.69,76.79,76.56,76.7,47096.0,69.55,69.6407,69.4321,69.5591,47096.0
2018-09-28 13:00:00,76.7,77.1,76.65,77.09,71014.0,69.5591,69.9218,69.5137,69.9128,71014.0
2018-09-28 13:30:00,77.09,77.11,76.99,77.04,91606.0,69.9128,69.9309,69.8221,69.8674,91606.0
2018-09-28 14:00:00,77.04,77.06,76.89,76.98,86336.0,69.8674,69.8856,69.7314,69.813,86336.0
2018-09-28 14:30:00,76.98,77.06,76.97,77.0,78697.0,69.813,69.8856,69.8039,69.8312,78697.0
2018-09-28 15:00:00,77.0,77.05,76.96,77.0,94454.0,69.8312,69.8765,69.7949,69.8312,94454.0
2018-09-28 15:30:00,76.99,77.16,76.9,77.16,559395.0,69.8221,69.9763,69.7405,69.9763,559395.0
2018-10-01 09:30:00,77.45,77.87,77.29,77.72,147847.0,70.2393,70.6202,70.0942,70.4841,147847.0
2018-10-01 10:00:00,77.69,77.87,77.63,77.7,179752.0,70.4569,70.6202,70.4025,70.466,179752.0
2018-10-01 10:30:00,77.7,77.78,77.45,77.51,118439.0,70.466,70.5385,70.2393,70.2937,118439.0
2018-10-01 11:00:00,77.51,77.51,77.38,77.42,96900.0,70.2937,70.2937,70.1758,70.2121,96900.0
2018-10-01 11:30:00,77.41,77.56,77.38,77.52,75122.0,70.203,70.339,70.1758,70.3027,75122.0
2018-10-01 12:00:00,77.52,77.52,77.31,77.32,87569.0,70.3027,70.3027,70.1123,70.1214,87569.0
2018-10-01 12:30:00,77.31,77.34,77.16,77.19,86220.0,70.1123,70.1395,69.9763,70.0035,86220.0
2018-10-01 13:00:00,77.2,77.24,77.11,77.14,77186.0,70.0125,70.0488,69.9309,69.9581,77186.0
2018-10-01 13:30:00,77.14,77.23,77.06,77.1,97428.0,69.9581,70.0397,69.8856,69.9218,97428.0
2018-10-01 14:00:00,77.09,77.1,76.94,77.02,98869.0,69.9128,69.9218,69.7767,69.8493,98869.0
2018-10-01 14:30:00,77.03,77.05,76.94,76.97,90556.0,69.8584,69.8765,69.7767,69.8039,90556.0
2018-10-01 15:00:00,76.98,76.99,76.79,76.87,142531.0,69.813,69.8221,69.6407,69.7133,142531.0
2018-10-01 15:30:00,76.87,76.98,76.72,76.97,388926.0,69.7133,69.813,69.5772,69.8039,388926.0
2018-10-02 09:30:00,77.0,77.07,76.54,76.68,151524.0,69.8312,69.8946,69.414,69.5409,151524.0
2018-10-02 10:00:00,76.67,76.8,76.54,76.8,152891.0,69.5319,69.6498,69.414,69.6498,152891.0
2018-10-02 10:30:00,76.79,77.0,76.74,76.88,142879.0,69.6407,69.8312,69.5954,69.7223,142879.0
2018-10-02 11:00:00,76.88,77.01,76.83,76.95,68599.0,69.7223,69.8402,69.677,69.7858,68599.0
2018-10-02 11:30:00,76.97,77.07,76.91,77.02,53081.0,69.8039,69.8946,69.7495,69.8493,53081.0
2018-10-02 12:00:00,77.03,77.11,76.95,77.0,51910.0,69.8584,69.9309,69.7858,69.8312,51910.0
2018-10-02 12:30:00,77.0,77.05,76.93,77.05,63687.0,69.8312,69.8765,69.7677,69.8765,63687.0
2018-10-02 13:00:00,77.05,77.16,77.04,77.06,49726.0,69.8765,69.9763,69.8674,69.8856,49726.0
2018-10-02 13:30:00,77.06,77.13,77.05,77.09,51344.0,69.8856,69.9491,69.8765,69.9128,51344.0
2018-10-02 14:00:00,77.08,77.2,77.07,77.16,80875.0,69.9037,70.0125,69.8946,69.9763,80875.0
2018-10-02 14:30:00,77.16,77.27,77.11,77.23,155470.0,69.9763,70.076,69.9309,70.0397,155470.0
2018-10-02 15:00:00,77.23,77.25,77.12,77.14,227478.0,70.0397,70.0579,69.94,69.9581,227478.0
2018-10-02 15:30:00,77.15,77.35,77.13,77.29,479815.0,69.9672,70.1486,69.9491,70.0942,479815.0
2018-10-03 09:30:00,77.33,77.49,77.15,77.24,172144.0,70.1304,70.2755,69.9672,70.0488,172144.0
2018-10-03 10:00:00,77.25,77.33,77.14,77.26,153914.0,70.0579,70.1304,69.9581,70.0669,153914.0
2018-10-03 10:30:00,77.26,77.3,77.1,77.18,60950.0,70.0669,70.1032,69.9218,69.9944,60950.0
2018-10-03 11:00:00,77.17,77.26,77.06,77.25,51662.0,69.9853,70.0669,69.8856,70.0579,51662.0
2018-10-03 11:30:00,77.26,77.26,77.12,77.17,60742.0,70.0669,70.0669,69.94,69.9853,60742.0
2018-10-03 12:00:00,77.17,77.21,77.11,77.11,69507.0,69.9853,70.0216,69.9309,69.9309,69507.0
2018-10-03 12:30:00,77.12,77.15,76.94,76.95,78255.0,69.94,69.9672,69.7767,69.7858,78255.0
2018-10-03 13:00:00,76.95,77.02,76.86,76.88,69902.0,69.7858,69.8493,69.7042,69.7223,69902.0
2018-10-03 13:30:00,76.87,76.92,76.83,76.84,75114.0,69.7133,69.7586,69.677,69.6861,75114.0
2018-10-03 14:00:00,76.84,77.0,76.83,76.91,80088.0,69.6861,69.8312,69.677,69.7495,80088.0
2018-10-03 14:30:00,76.91,76.91,76.66,76.7,101048.0,69.7495,69.7495,69.5228,69.5591,101048.0
2018-10-03 15:00:00,76.7,76.74,76.49,76.55,125746.0,69.5591,69.5954,69.3686,69.4231,125746.0
2018-10-03 15:30:00,76.56,76.6,76.5,76.56,290088.0,69.4321,69.4684,69.3777,69.4321,290088.0
2018-10-04 09:30:00,76.47,76.5,76.12,76.46,183277.0,69.3505,69.3777,69.0331,69.3414,183277.0
2018-10-04 10:00:00,76.44,76.5,76.24,76.41,198041.0,69.3233,69.3777,69.1419,69.2961,198041.0
2018-10-04 10:30:00,76.4,76.55,76.36,76.45,133943.0,69.287,69.4231,69.2507,69.3324,133943.0
2018-10-04 11:00:00,76.45,76.56,76.42,76.45,169243.0,69.3324,69.4321,69.3052,69.3324,169243.0
2018-10-04 11:30:00,76.46,76.54,76.41,76.52,128456.0,69.3414,69.414,69.2961,69.3958,128456.0
2018-10-04 12:00:00,76.51,76.58,76.29,76.36,90010.0,69.3868,69.4503,69.1873,69.2507,90010.0
2018-10-04 12:30:00,76.36,76.47,76.21,76.22,119826.0,69.2507,69.3505,69.1147,69.1238,119826.0
2018-10-04 13:00:00,76.21,76.23,75.98,76.09,134809.0,69.1147,69.1328,68.9061,69.0059,134809.0
2018-10-04 13:30:00,76.09,76.09,75.87,75.94,202026.0,69.0059,69.0059,68.8064,68.8698,202026.0
2018-10-04 14:00:00,75.95,76.0,75.77,75.88,99252.0,68.8789,68.9243,68.7157,68.8154,99252.0
2018-10-04 14:30:00,75.88,76.12,75.86,76.08,134184.0,68.8154,69.0331,68.7973,68.9968,134184.0
2018-10-04 15:00:00,76.08,76.23,76.03,76.13,139090.0,68.9968,69.1328,68.9515,69.0422,139090.0
2018-10-04 15:30:00,76.12,76.34,76.03,76.09,582222.0,69.0331,69.2326,68.9515,69.0059,582222.0
2018-10-05 09:30:00,75.96,76.29,75.69,75.82,223271.0,68.888,69.1873,68.6431,68.761,223271.0
2018-10-05 10:00:00,75.82,75.98,75.56,75.79,213065.0,68.761,68.9061,68.5252,68.7338,213065.0
2018-10-05 10:30:00,75.8,75.8,75.55,75.67,127682.0,68.7429,68.7429,68.5162,68.625,127682.0
2018-10-05 11:00:00,75.66,75.69,75.38,75.45,130661.0,68.6159,68.6431,68.362,68.4255,130661.0
2018-10-05 11:30:00,75.43,75.61,75.16,75.22,136707.0,68.4073,68.5706,68.1625,68.2169,136707.0
2018-10-05 12:00:00,75.24,75.33,75.01,75.06,172588.0,68.235,68.3166,68.0264,68.0718,172588.0
2018-10-05 12:30:00,75.05,75.05,74.86,74.96,128759.0,68.0627,68.0627,67.8904,67.9811,128759.0
2018-10-05 13:00:00,74.94,74.95,74.78,74.84,100503.0,67.9629,67.972,67.8178,67.8723,100503.0
2018-10-05 13:30:00,74.84,75.01,74.81,74.95,121029.0,67.8723,68.0264,67.845,67.972,121029.0
2018-10-05 14:00:00,74.95,75.2,74.91,75.2,100351.0,67.972,68.1987,67.9357,68.1987,100351.0
2018-10-05 14:30:00,75.21,75.27,75.13,75.21,113511.0,68.2078,68.2622,68.1353,68.2078,113511.0
2018-10-05 15:00:00,75.21,75.38,75.17,75.2,149027.0,68.2078,68.362,68.1715,68.1987,149027.0
2018-10-05 15:30:00,75.2,75.38,75.14,75.2,447427.0,68.1987,68.362,68.1443,68.1987,447427.0
2018-10-08 09:30:00,75.07,75.07,74.12,74.34,373727.0,68.0808,68.0808,67.2193,67.4188,373727.0
2018-10-08 10:00:00,74.34,74.42,74.21,74.26,241458.0,67.4188,67.4914,67.3009,67.3463,241458.0
2018-10-08 10:30:00,74.26,74.33,74.03,74.21,239768.0,67.3463,67.4097,67.1377,67.3009,239768.0
2018-10-08 11:00:00,74.19,74.21,73.69,73.91,322116.0,67.2828,67.3009,66.8293,67.0288,322116.0
2018-10-08 11:30:00,73.92,73.97,73.52,73.64,173065.0,67.0379,67.0833,66.6751,66.784,173065.0
2018-10-08 12:00:00,73.64,73.75,73.44,73.74,102164.0,66.784,66.8837,66.6026,66.8747,102164.0
2018-10-08 12:30:00,73.74,73.75,73.43,73.44,137895.0,66.8747,66.8837,66.5935,66.6026,137895.0
2018-10-08 13:00:00,73.4,73.62,73.36,73.37,77720.0,66.5663,66.7658,66.53,66.5391,77720.0
2018-10-08 13:30:00,73.38,73.72,73.38,73.67,106995.0,66.5482,66.8565,66.5482,66.8112,106995.0
2018-10-08 14:00:00,73.67,73.89,73.66,73.85,94013.0,66.8112,67.0107,66.8021,66.9744,94013.0
2018-10-08 14:30:00,73.85,74.11,73.84,74.08,135615.0,66.9744,67.2102,66.9654,67.183,135615.0
2018-10-08 15:00:00,74.08,74.24,74.06,74.13,143864.0,67.183,67.3281,67.1649,67.2284,143864.0
2018-10-08 15:30:00,74.14,74.22,74.1,74.1,410420.0,67.2374,67.31,67.2012,67.2012,410420.0
2018-10-09 09:30:00,74.0,74.13,73.72,74.01,227672.0,67.1105,67.2284,66.8565,67.1195,227672.0
2018-10-09 10:00:00,74.04,74.21,73.88,74.16,97896.0,67.1467,67.3009,67.0016,67.2556,97896.0
2018-10-09 10:30:00,74.18,74.3,73.92,73.92,142268.0,67.2737,67.3825,67.0379,67.0379,142268.0
2018-10-09 11:00:00,73.94,73.97,73.67,73.9,196591.0,67.056,67.0833,66.8112,67.0198,196591.0
2018-10-09 11:30:00,73.89,73.94,73.77,73.84,94440.0,67.0107,67.056,66.9019,66.9654,94440.0
2018-10-09 12:00:00,73.84,73.93,73.75,73.8,95346.0,66.9654,67.047,66.8837,66.9291,95346.0
2018-10-09 12:30:00,73.79,73.89,73.65,73.77,134028.0,66.92,67.0107,66.793,66.9019,134028.0
2018-10-09 13:00:00,73.76,73.93,73.63,73.87,72078.0,66.8928,67.047,66.7749,66.9926,72078.0
2018-10-09 13:30:00,73.87,73.87,73.6,73.72,91446.0,66.9926,66.9926,66.7477,66.8565,91446.0
2018-10-09 14:00:00,73.72,73.74,73.58,73.73,104389.0,66.8565,66.8747,66.7296,66.8656,104389.0
2018-10-09 14:30:00,73.73,74.06,73.68,74.01,117522.0,66.8656,67.1649,66.8203,67.1195,117522.0
2018-10-09 15:00:00,74.02,74.12,73.9,73.96,97123.0,67.1286,67.2193,67.0198,67.0742,97123.0
2018-10-09 15:30:00,73.96,74.1,73.93,73.97,225681.0,67.0742,67.2012,67.047,67.0833,225681.0
2018-10-10 09:30:00,73.57,73.65,72.72,72.82,321173.0,66.7205,66.793,65.9496,66.0403,321173.0
2018-10-10 10:00:00,72.82,72.99,72.48,72.88,328027.0,66.0403,66.1945,65.732,66.0947,328027.0
2018-10-10 10:30:00,72.9,73.07,72.78,72.86,131481.0,66.1129,66.267,66.004,66.0766,131481.0
2018-10-10 11:00:00,72.84,72.91,72.33,72.48,188024.0,66.0585,66.1219,65.5959,65.732,188024.0
2018-10-10 11:30:00,72.5,72.53,72.35,72.35,132776.0,65.7501,65.7773,65.6141,65.6141,132776.0
2018-10-10 12:00:00,72.34,72.46,72.11,72.33,153686.0,65.605,65.7138,65.3964,65.5959,153686.0
2018-10-10 12:30:00,72.31,72.43,72.16,72.22,108855.0,65.5778,65.6866,65.4418,65.4962,108855.0
2018-10-10 13:00:00,72.22,72.61,71.98,72.5,105588.0,65.4962,65.8499,65.2785,65.7501,105588.0
2018-10-10 13:30:00,72.5,72.63,72.42,72.56,91518.0,65.7501,65.868,65.6776,65.8045,91518.0
2018-10-10 14:00:00,72.55,72.58,72.27,72.49,136383.0,65.7955,65.8227,65.5415,65.741,136383.0
2018-10-10 14:30:00,72.49,72.56,72.15,72.37,162967.0,65.741,65.8045,65.4327,65.6322,162967.0
2018-10-10 15:00:00,72.37,72.37,71.96,72.27,230697.0,65.6322,65.6322,65.2604,65.5415,230697.0
2018-10-10 15:30:00,72.27,72.28,71.39,71.44,882281.0,65.5415,65.5506,64.7435,64.7888,882281.0
2018-10-11 09:30:00,71.7,72.13,71.13,72.1,333562.0,65.0246,65.4146,64.5077,65.3874,333562.0
2018-10-11 10:00:00,72.09,72.12,71.33,71.39,304995.0,65.3783,65.4055,64.689,64.7435,304995.0
2018-10-11 10:30:00,71.38,71.47,70.88,70.98,278840.0,64.7344,64.816,64.2809,64.3716,278840.0
2018-10-11 11:00:00,71.0,71.13,70.56,70.89,191050.0,64.3898,64.5077,63.9907,64.29,191050.0
2018-10-11 11:30:00,70.88,71.34,70.64,71.02,153816.0,64.2809,64.6981,64.0633,64.4079,153816.0
2018-10-11 12:00:00,71.01,71.56,70.97,71.33,129091.0,64.3988,64.8976,64.3626,64.689,129091.0
2018-10-11 12:30:00,71.32,71.5,71.2,71.42,184301.0,64.68,64.8432,64.5711,64.7707,184301.0
2018-10-11 13:00:00,71.42,71.6,71.14,71.5,148739.0,64.7707,64.9339,64.5167,64.8432,148739.0
2018-10-11 13:30:00,71.5,71.59,71.11,71.44,108321.0,64.8432,64.9248,64.4895,64.7888,108321.0
2018-10-11 14:00:00,71.42,71.45,70.94,71.05,200680.0,64.7707,64.7979,64.3354,64.4351,200680.0
2018-10-11 14:30:00,71.04,71.05,69.99,70.58,355121.0,64.426,64.4351,63.4738,64.0089,355121.0
2018-10-11 15:00:00,70.58,71.34,70.44,70.99,297126.0,64.0089,64.6981,63.8819,64.3807,297126.0
2018-10-11 15:30:00,70.99,71.14,70.16,70.3,784226.0,64.3807,64.5167,63.628,63.7549,784226.0
2018-10-12 09:30:00,71.36,72.5,71.0,71.55,355869.0,64.7162,65.7501,64.3898,64.8886,355869.0
2018-10-12 10:00:00,71.54,71.77,71.41,71.47,277919.0,64.8795,65.0881,64.7616,64.816,277919.0
2018-10-12 10:30:00,71.47,71.77,71.47,71.67,219718.0,64.816,65.0881,64.816,64.9974,219718.0
2018-10-12 11:00:00,71.68,71.86,71.5,71.67,157041.0,65.0065,65.1697,64.8432,64.9974,157041.0
2018-10-12 11:30:00,71.67,71.79,71.32,71.49,176948.0,64.9974,65.1062,64.68,64.8341,176948.0
2018-10-12 12:00:00,71.47,71.48,71.15,71.23,163929.0,64.816,64.8251,64.5258,64.5984,163929.0
2018-10-12 12:30:00,71.23,71.23,70.82,71.17,216128.0,64.5984,64.5984,64.2265,64.5439,216128.0
2018-10-12 13:00:00,71.17,71.49,71.09,71.33,183223.0,64.5439,64.8341,64.4714,64.689,183223.0
2018-10-12 13:30:00,71.32,71.71,71.14,71.63,157318.0,64.68,65.0337,64.5167,64.9611,157318.0
2018-10-12 14:00:00,71.63,71.64,71.26,71.48,325352.0,64.9611,64.9702,64.6256,64.8251,325352.0
2018-10-12 14:30:00,71.48,71.82,71.31,71.82,184256.0,64.8251,65.1334,64.6709,65.1334,184256.0
2018-10-12 15:00:00,71.82,72.23,71.7,72.18,221169.0,65.1334,65.5053,65.0246,65.4599,221169.0
2018-10-12 15:30:00,72.2,72.39,71.98,72.16,641035.0,65.478,65.6504,65.2785,65.4418,641035.0
2018-10-15 09:30:00,71.52,72.29,70.95,72.01,222100.0,64.8614,65.5597,64.3444,65.3057,222100.0
2018-10-15 10:00:00,72.01,72.06,71.76,71.93,124555.0,65.3057,65.3511,65.079,65.2332,124555.0
2018-10-15 10:30:00,71.91,72.16,71.9,72.15,77739.0,65.215,65.4418,65.206,65.4327,77739.0
2018-10-15 11:00:00,72.15,72.44,72.12,72.44,90986.0,65.4327,65.6957,65.4055,65.6957,90986.0
2018-10-15 11:30:00,72.45,72.47,72.1,72.12,90143.0,65.7048,65.7229,65.3874,65.4055,90143.0
2018-10-15 12:00:00,72.11,72.37,71.99,72.34,79526.0,65.3964,65.6322,65.2876,65.605,79526.0
2018-10-15 12:30:00,72.35,72.49,72.23,72.25,62684.0,65.6141,65.741,65.5053,65.5234,62684.0
2018-10-15 13:00:00,72.27,72.46,72.23,72.25,59078.0,65.5415,65.7138,65.5053,65.5234,59078.0
2018-10-15 13:30:00,72.25,72.58,72.22,72.5,80928.0,65.5234,65.8227,65.4962,65.7501,80928.0
2018-10-15 14:00:00,72.49,72.5,72.15,72.15,87269.0,65.741,65.7501,65.4327,65.4327,87269.0
2018-10-15 14:30:00,72.16,72.59,72.12,72.43,102787.0,65.4418,65.8317,65.4055,65.6866,102787.0
2018-10-15 15:00:00,72.44,72.55,72.09,72.17,98926.0,65.6957,65.7955,65.3783,65.4508,98926.0
2018-10-15 15:30:00,72.16,72.35,71.99,72.01,567784.0,65.4418,65.6141,65.2876,65.3057,567784.0
2018-10-16 09:30:00,72.75,73.18,72.54,72.89,199736.0,65.9768,66.3668,65.7864,66.1038,199736.0
2018-10-16 10:00:00,72.88,73.01,72.71,72.71,315327.0,66.0947,66.2126,65.9406,65.9406,315327.0
2018-10-16 10:30:00,72.68,72.93,72.51,72.88,250847.0,65.9134,66.1401,65.7592,66.0947,250847.0
2018-10-16 11:00:00,72.88,73.09,72.7,73.02,385931.0,66.0947,66.2852,65.9315,66.2217,385931.0
2018-10-16 11:30:00,73.02,73.17,72.95,73.15,208665.0,66.2217,66.3577,66.1582,66.3396,208665.0
2018-10-16 12:00:00,73.14,73.25,73.08,73.12,119508.0,66.3305,66.4303,66.2761,66.3124,119508.0
2018-10-16 12:30:00,73.14,73.21,73.1,73.19,110418.0,66.3305,66.394,66.2943,66.3759,110418.0
2018-10-16 13:00:00,73.2,73.37,73.19,73.36,89548.0,66.3849,66.5391,66.3759,66.53,89548.0
2018-10-16 13:30:00,73.37,73.47,73.32,73.4,179724.0,66.5391,66.6298,66.4938,66.5663,179724.0
2018-10-16 14:00:00,73.4,73.6,73.37,73.5,120596.0,66.5663,66.7477,66.5391,66.657,120596.0
2018-10-16 14:30:00,73.51,73.57,73.41,73.42,121068.0,66.6661,66.7205,66.5754,66.5845,121068.0
2018-10-16 15:00:00,73.43,73.55,73.3,73.45,183911.0,66.5935,66.7024,66.4756,66.6117,183911.0
2018-10-16 15:30:00,73.45,73.71,73.4,73.49,435280.0,66.6117,66.8475,66.5663,66.6479,435280.0
2018-10-17 09:30:00,73.36,73.43,73.1,73.28,157881.0,66.53,66.5935,66.2943,66.4575,157881.0
2018-10-17 10:00:00,73.26,73.28,73.02,73.15,118376.0,66.4394,66.4575,66.2217,66.3396,118376.0
2018-10-17 10:30:00,73.15,73.23,72.79,72.84,118946.0,66.3396,66.4121,66.0131,66.0585,118946.0
2018-10-17 11:00:00,72.83,73.2,72.74,73.18,71948.0,66.0494,66.3849,65.9678,66.3668,71948.0
2018-10-17 11:30:00,73.2,73.67,73.1,73.67,89069.0,66.3849,66.8112,66.2943,66.8112,89069.0
2018-10-17 12:00:00,73.67,74.0,73.61,73.94,104359.0,66.8112,67.1105,66.7568,67.056,104359.0
2018-10-17 12:30:00,73.96,74.23,73.92,74.17,119985.0,67.0742,67.319,67.0379,67.2646,119985.0
2018-10-17 13:00:00,74.18,74.35,74.13,74.25,73893.0,67.2737,67.4279,67.2284,67.3372,73893.0
2018-10-17 13:30:00,74.26,74.34,74.2,74.32,77191.0,67.3463,67.4188,67.2918,67.4007,77191.0
2018-10-17 14:00:00,74.32,74.38,73.81,73.97,105859.0,67.4007,67.4551,66.9381,67.0833,105859.0
2018-10-17 14:30:00,73.96,74.29,73.93,74.26,142846.0,67.0742,67.3735,67.047,67.3463,142846.0
2018-10-17 15:00:00,74.24,74.24,73.91,74.05,134424.0,67.3281,67.3281,67.0288,67.1558,134424.0
2018-10-17 15:30:00,74.05,74.12,73.82,74.0,311077.0,67.1558,67.2193,66.9472,67.1105,311077.0
2018-10-18 09:30:00,73.88,74.36,73.59,74.28,168964.0,67.0016,67.4369,66.7386,67.3644,168964.0
2018-10-18 10:00:00,74.26,74.38,73.99,74.08,295635.0,67.3463,67.4551,67.1014,67.183,295635.0
2018-10-18 10:30:00,74.09,74.18,74.04,74.15,140896.0,67.1921,67.2737,67.1467,67.2465,140896.0
2018-10-18 11:00:00,74.15,74.17,73.78,73.95,308584.0,67.2465,67.2646,66.9109,67.0651,308584.0
2018-10-18 11:30:00,73.94,73.95,73.56,73.66,392844.0,67.056,67.0651,66.7114,66.8021,392844.0
2018-10-18 12:00:00,73.66,73.83,73.6,73.75,149214.0,66.8021,66.9563,66.7477,66.8837,149214.0
2018-10-18 12:30:00,73.75,74.02,73.74,73.75,131457.0,66.8837,67.1286,66.8747,66.8837,131457.0
2018-10-18 13:00:00,73.75,73.79,73.48,73.53,244929.0,66.8837,66.92,66.6389,66.6842,244929.0
2018-10-18 13:30:00,73.53,73.59,73.28,73.32,155538.0,66.6842,66.7386,66.4575,66.4938,155538.0
2018-10-18 14:00:00,73.32,73.69,73.29,73.56,99813.0,66.4938,66.8293,66.4666,66.7114,99813.0
2018-10-18 14:30:00,73.56,73.84,73.47,73.65,138785.0,66.7114,66.9654,66.6298,66.793,138785.0
2018-10-18 15:00:00,73.65,73.75,73.52,73.67,163743.0,66.793,66.8837,66.6751,66.8112,163743.0
2018-10-18 15:30:00,73.66,73.8,73.46,73.6,446851.0,66.8021,66.9291,66.6207,66.7477,446851.0
2018-10-19 09:30:00,73.74,74.53,73.65,74.31,441789.0,66.8747,67.5911,66.793,67.3916,441789.0
2018-10-19 10:00:00,74.33,74.45,74.25,74.4,157681.0,67.4097,67.5186,67.3372,67.4732,157681.0
2018-10-19 10:30:00,74.39,74.45,74.06,74.23,162944.0,67.4642,67.5186,67.1649,67.319,162944.0
2018-10-19 11:00:00,74.24,74.32,74.02,74.02,99626.0,67.3281,67.4007,67.1286,67.1286,99626.0
2018-10-19 11:30:00,74.02,74.07,73.88,74.07,117391.0,67.1286,67.1739,67.0016,67.1739,117391.0
2018-10-19 12:00:00,74.06,74.11,73.75,73.76,98925.0,67.1649,67.2102,66.8837,66.8928,98925.0
2018-10-19 12:30:00,73.76,73.94,73.52,73.89,119206.0,66.8928,67.056,66.6751,67.0107,119206.0
2018-10-19 13:00:00,73.86,74.1,73.72,74.1,76735.0,66.9835,67.2012,66.8565,67.2012,76735.0
2018-10-19 13:30:00,74.1,74.18,73.85,73.86,94916.0,67.2012,67.2737,66.9744,66.9835,94916.0
2018-10-19 14:00:00,73.86,73.87,73.58,73.73,150097.0,66.9835,66.9926,66.7296,66.8656,150097.0
2018-10-19 14:30:00,73.72,73.82,73.58,73.62,244851.0,66.8565,66.9472,66.7296,66.7658,244851.0
2018-10-19 15:00:00,73.61,73.74,73.48,73.7,236081.0,66.7568,66.8747,66.6389,66.8384,236081.0
2018-10-19 15:30:00,73.7,73.98,73.64,73.69,388889.0,66.8384,67.0923,66.784,66.8293,388889.0
2018-10-22 09:30:00,73.98,74.23,73.25,73.3,207301.0,67.0923,67.319,66.4303,66.4756,207301.0
2018-10-22 10:00:00,73.32,73.46,73.1,73.26,137795.0,66.4938,66.6207,66.2943,66.4394,137795.0
2018-10-22 10:30:00,73.23,73.99,73.23,73.84,121320.0,66.4121,67.1014,66.4121,66.9654,121320.0
2018-10-22 11:00:00,73.82,73.87,73.58,73.71,141465.0,66.9472,66.9926,66.7296,66.8475,141465.0
2018-10-22 11:30:00,73.7,73.7,73.44,73.56,116480.0,66.8384,66.8384,66.6026,66.7114,116480.0
2018-10-22 12:00:00,73.59,73.81,73.49,73.61,53167.0,66.7386,66.9381,66.6479,66.7568,53167.0
2018-10-22 12:30:00,73.63,73.82,73.57,73.81,75305.0,66.7749,66.9472,66.7205,66.9381,75305.0
2018-10-22 13:00:00,73.81,73.98,73.74,73.8,66238.0,66.9381,67.0923,66.8747,66.9291,66238.0
2018-10-22 13:30:00,73.81,73.92,73.52,73.59,135280.0,66.9381,67.0379,66.6751,66.7386,135280.0
2018-10-22 14:00:00,73.6,73.81,73.6,73.76,63280.0,66.7477,66.9381,66.7477,66.8928,63280.0
2018-10-22 14:30:00,73.76,73.91,73.72,73.82,74552.0,66.8928,67.0288,66.8565,66.9472,74552.0
2018-10-22 15:00:00,73.81,74.0,73.78,73.91,94180.0,66.9381,67.1105,66.9109,67.0288,94180.0
2018-10-22 15:30:00,73.92,74.0,73.58,73.58,281085.0,67.0379,67.1105,66.7296,66.7296,281085.0
2018-10-23 09:30:00,72.65,72.92,72.15,72.15,337135.0,65.8861,66.131,65.4327,65.4327,337135.0
2018-10-23 10:00:00,72.1,72.26,71.78,72.22,205726.0,65.3874,65.5325,65.0971,65.4962,205726.0
2018-10-23 10:30:00,72.22,72.26,72.01,72.03,135063.0,65.4962,65.5325,65.3057,65.3239,135063.0
2018-10-23 11:00:00,72.02,72.34,71.91,72.25,121437.0,65.3148,65.605,65.215,65.5234,121437.0
2018-10-23 11:30:00,72.27,72.27,72.04,72.06,99674.0,65.5415,65.5415,65.3329,65.3511,99674.0
2018-10-23 12:00:00,72.05,72.64,72.04,72.59,148030.0,65.342,65.8771,65.3329,65.8317,148030.0
2018-10-23 12:30:00,72.61,72.79,72.54,72.65,140365.0,65.8499,66.0131,65.7864,65.8861,140365.0
2018-10-23 13:00:00,72.65,73.07,72.63,72.99,107858.0,65.8861,66.267,65.868,66.1945,107858.0
2018-10-23 13:30:00,72.98,73.11,72.79,72.8,206542.0,66.1854,66.3033,66.0131,66.0222,206542.0
2018-10-23 14:00:00,72.8,73.32,72.74,73.23,186425.0,66.0222,66.4938,65.9678,66.4121,186425.0
2018-10-23 14:30:00,73.23,73.54,73.21,73.48,161488.0,66.4121,66.6933,66.394,66.6389,161488.0
2018-10-23 15:00:00,73.49,73.62,73.41,73.43,159977.0,66.6479,66.7658,66.5754,66.5935,159977.0
2018-10-23 15:30:00,73.43,73.57,73.31,73.4,533768.0,66.5935,66.7205,66.4847,66.5663,533768.0
2018-10-24 09:30:00,73.13,73.62,72.5,72.68,182584.0,66.3215,66.7658,65.7501,65.9134,182584.0
2018-10-24 10:00:00,72.67,73.03,72.42,72.64,156774.0,65.9043,66.2308,65.6776,65.8771,156774.0
2018-10-24 10:30:00,72.64,73.0,72.57,72.57,141157.0,65.8771,66.2036,65.8136,65.8136,141157.0
2018-10-24 11:00:00,72.59,72.59,72.11,72.11,208126.0,65.8317,65.8317,65.3964,65.3964,208126.0
2018-10-24 11:30:00,72.11,72.7,72.04,72.58,217257.0,65.3964,65.9315,65.3329,65.8227,217257.0
2018-10-24 12:00:00,72.55,72.62,72.37,72.39,118138.0,65.7955,65.8589,65.6322,65.6504,118138.0
2018-10-24 12:30:00,72.39,72.47,72.18,72.43,127796.0,65.6504,65.7229,65.4599,65.6866,127796.0
2018-10-24 13:00:00,72.42,72.43,71.91,71.97,127995.0,65.6776,65.6866,65.215,65.2695,127995.0
2018-10-24 13:30:00,71.98,72.08,71.64,71.68,167330.0,65.2785,65.3692,64.9702,65.0065,167330.0
2018-10-24 14:00:00,71.7,71.77,71.45,71.69,184958.0,65.0246,65.0881,64.7979,65.0155,184958.0
2018-10-24 14:30:00,71.7,71.81,71.32,71.41,137115.0,65.0246,65.1244,64.68,64.7616,137115.0
2018-10-24 15:00:00,71.42,71.42,70.96,70.97,219042.0,64.7707,64.7707,64.3535,64.3626,219042.0
2018-10-24 15:30:00,70.96,71.08,70.1,70.14,772200.0,64.3535,64.4623,63.5736,63.6098,772200.0
2018-10-25 09:30:00,70.62,71.18,70.2,70.87,293856.0,64.0451,64.553,63.6642,64.2719,293856.0
2018-10-25 10:00:00,70.87,71.28,70.79,71.2,230218.0,64.2719,64.6437,64.1993,64.5711,230218.0
2018-10-25 10:30:00,71.2,71.4,71.1,71.13,284701.0,64.5711,64.7525,64.4805,64.5077,284701.0
2018-10-25 11:00:00,71.13,71.62,71.12,71.5,178713.0,64.5077,64.952,64.4986,64.8432,178713.0
2018-10-25 11:30:00,71.5,71.57,71.29,71.31,137503.0,64.8432,64.9067,64.6528,64.6709,137503.0
2018-10-25 12:00:00,71.32,71.33,70.99,71.08,168551.0,64.68,64.689,64.3807,64.4623,168551.0
2018-10-25 12:30:00,71.08,71.35,71.03,71.29,107252.0,64.4623,64.7072,64.417,64.6528,107252.0
2018-10-25 13:00:00,71.29,71.35,71.02,71.26,131811.0,64.6528,64.7072,64.4079,64.6256,131811.0
2018-10-25 13:30:00,71.27,71.58,71.21,71.45,116077.0,64.6346,64.9158,64.5802,64.7979,116077.0
2018-10-25 14:00:00,71.45,71.68,71.34,71.63,132319.0,64.7979,65.0065,64.6981,64.9611,132319.0
2018-10-25 14:30:00,71.62,71.86,71.58,71.65,156775.0,64.952,65.1697,64.9158,64.9793,156775.0
2018-10-25 15:00:00,71.65,71.78,71.6,71.69,202610.0,64.9793,65.0971,64.9339,65.0155,202610.0
2018-10-25 15:30:00,71.69,71.77,71.36,71.48,555202.0,65.0155,65.0881,64.7162,64.8251,555202.0
2018-10-26 09:30:00,70.0,70.51,69.32,70.38,334707.0,63.4829,63.9454,62.8662,63.8275,334707.0
2018-10-26 10:00:00,70.37,70.58,69.79,70.32,283115.0,63.8184,64.0089,63.2924,63.7731,283115.0
2018-10-26 10:30:00,70.29,70.34,69.76,69.85,149089.0,63.7459,63.7912,63.2652,63.3468,149089.0
2018-10-26 11:00:00,69.82,70.45,69.8,70.36,179857.0,63.3196,63.891,63.3015,63.8094,179857.0
2018-10-26 11:30:00,70.36,70.67,70.25,70.56,159649.0,63.8094,64.0905,63.7096,63.9907,159649.0
2018-10-26 12:00:00,70.56,70.8,70.46,70.69,93642.0,63.9907,64.2084,63.9,64.1086,93642.0
2018-10-26 12:30:00,70.71,71.29,70.64,71.12,149921.0,64.1268,64.6528,64.0633,64.4986,149921.0
2018-10-26 13:00:00,71.12,71.46,71.06,71.06,132461.0,64.4986,64.8069,64.4442,64.4442,132461.0
2018-10-26 13:30:00,71.06,71.18,70.69,71.02,167096.0,64.4442,64.553,64.1086,64.4079,167096.0
2018-10-26 14:00:00,71.05,71.1,70.55,70.82,176666.0,64.4351,64.4805,63.9817,64.2265,176666.0
2018-10-26 14:30:00,70.81,70.98,70.17,70.24,179916.0,64.2175,64.3716,63.637,63.7005,179916.0
2018-10-26 15:00:00,70.24,70.7,70.04,70.55,276703.0,63.7005,64.1177,63.5191,63.9817,276703.0
2018-10-26 15:30:00,70.54,70.94,70.25,70.52,442173.0,63.9726,64.3354,63.7096,63.9545,442173.0
2018-10-29 09:30:00,71.29,71.31,70.37,70.94,677271.0,64.6528,64.6709,63.8184,64.3354,677271.0
2018-10-29 10:00:00,70.95,71.28,70.94,71.23,294123.0,64.3444,64.6437,64.3354,64.5984,294123.0
2018-10-29 10:30:00,71.21,71.26,70.6,70.77,291481.0,64.5802,64.6256,64.027,64.1812,291481.0
2018-10-29 11:00:00,70.78,70.94,70.66,70.76,313108.0,64.1902,64.3354,64.0814,64.1721,313108.0
2018-10-29 11:30:00,70.77,70.79,70.44,70.44,242226.0,64.1812,64.1993,63.8819,63.8819,242226.0
2018-10-29 12:00:00,70.44,70.51,70.1,70.19,182489.0,63.8819,63.9454,63.5736,63.6552,182489.0
2018-10-29 12:30:00,70.21,70.24,69.95,70.11,330549.0,63.6733,63.7005,63.4375,63.5826,330549.0
2018-10-29 13:00:00,70.1,70.53,70.1,70.25,229719.0,63.5736,63.9635,63.5736,63.7096,229719.0
2018-10-29 13:30:00,70.25,70.55,70.21,70.38,223972.0,63.7096,63.9817,63.6733,63.8275,223972.0
2018-10-29 14:00:00,70.37,70.38,69.95,69.98,315124.0,63.8184,63.8275,63.4375,63.4647,315124.0
2018-10-29 14:30:00,69.97,70.09,69.59,69.7,474980.0,63.4557,63.5645,63.111,63.2108,474980.0
2018-10-29 15:00:00,69.7,69.73,68.79,68.85,600021.0,63.2108,63.238,62.3855,62.4399,600021.0
2018-10-29 15:30:00,68.84,69.33,68.36,69.27,947990.0,62.4309,62.8752,61.9956,62.8208,947990.0
2018-10-30 09:30:00,66.65,67.93,65.35,67.23,845126.0,60.4448,61.6056,59.2658,60.9708,845126.0
2018-10-30 10:00:00,67.22,67.44,66.36,67.08,734238.0,60.9617,61.1612,60.1818,60.8347,734238.0
2018-10-30 10:30:00,67.1,67.19,66.25,66.34,497027.0,60.8529,60.9345,60.082,60.1636,497027.0
2018-10-30 11:00:00,66.33,66.73,66.06,66.69,635759.0,60.1546,60.5173,59.9097,60.481,635759.0
2018-10-30 11:30:00,66.7,66.8,66.06,66.07,501658.0,60.4901,60.5808,59.9097,59.9188,501658.0
2018-10-30 12:00:00,66.07,66.52,65.14,66.5,766362.0,59.9188,60.3269,59.0753,60.3087,766362.0
2018-10-30 12:30:00,66.49,66.87,66.22,66.35,267638.0,60.2997,60.6443,60.0548,60.1727,267638.0
2018-10-30 13:00:00,66.33,66.62,65.8,65.83,305168.0,60.1546,60.4176,59.6739,59.7011,305168.0
2018-10-30 13:30:00,65.81,67.83,65.62,66.71,397443.0,59.683,61.5149,59.5107,60.4992,397443.0
2018-10-30 14:00:00,66.69,66.71,65.98,66.16,383388.0,60.481,60.4992,59.8371,60.0004,383388.0
2018-10-30 14:30:00,66.15,66.33,65.81,66.23,608966.0,59.9913,60.1546,59.683,60.0639,608966.0
2018-10-30 15:00:00,66.25,66.26,65.87,66.16,682689.0,60.082,60.0911,59.7374,60.0004,682689.0
2018-10-30 15:30:00,66.17,66.68,66.04,66.54,1484523.0,60.0094,60.472,59.8916,60.345,1484523.0
2018-10-31 09:30:00,66.62,68.09,66.32,68.0,510550.0,60.4176,61.7507,60.1455,61.6691,510550.0
2018-10-31 10:00:00,68.02,68.54,67.82,68.52,446705.0,61.6872,62.1588,61.5058,62.1407,446705.0
2018-10-31 10:30:00,68.53,69.22,68.44,68.81,447791.0,62.1497,62.7755,62.0681,62.4037,447791.0
2018-10-31 11:00:00,68.8,69.1,68.62,69.01,279969.0,62.3946,62.6667,62.2313,62.585,279969.0
2018-10-31 11:30:00,69.01,69.43,68.97,69.38,300055.0,62.585,62.9659,62.5488,62.9206,300055.0
2018-10-31 12:00:00,69.37,69.44,69.17,69.4,213873.0,62.9115,62.975,62.7301,62.9387,213873.0
2018-10-31 12:30:00,69.42,69.66,69.22,69.42,324246.0,62.9569,63.1745,62.7755,62.9569,324246.0
2018-10-31 13:00:00,69.41,69.43,69.24,69.25,162709.0,62.9478,62.9659,62.7936,62.8027,162709.0
2018-10-31 13:30:00,69.26,69.49,69.22,69.38,144686.0,62.8118,63.0204,62.7755,62.9206,144686.0
2018-10-31 14:00:00,69.38,69.59,69.27,69.48,190420.0,62.9206,63.111,62.8208,63.0113,190420.0
2018-10-31 14:30:00,69.49,69.49,69.19,69.34,192188.0,63.0204,63.0204,62.7483,62.8843,192188.0
2018-10-31 15:00:00,69.33,69.5,69.19,69.27,297469.0,62.8752,63.0294,62.7483,62.8208,297469.0
2018-10-31 15:30:00,69.27,69.33,68.96,69.03,636803.0,62.8208,62.8752,62.5397,62.6032,636803.0
2018-11-01 09:30:00,68.99,69.19,68.14,68.36,538761.0,62.5669,62.7483,61.796,61.9956,538761.0
2018-11-01 10:00:00,68.28,68.61,68.08,68.17,478725.0,61.923,62.2223,61.7416,61.8232,478725.0
2018-11-01 10:30:00,68.17,68.59,68.12,68.2,658349.0,61.8232,62.2041,61.7779,61.8505,658349.0
2018-11-01 11:00:00,68.21,68.74,68.1,68.7,335537.0,61.8595,62.3402,61.7598,62.3039,335537.0
2018-11-01 11:30:00,68.73,68.81,68.56,68.6,268531.0,62.3311,62.4037,62.1769,62.2132,268531.0
2018-11-01 12:00:00,68.6,68.63,68.3,68.46,194758.0,62.2132,62.2404,61.9411,62.0862,194758.0
2018-11-01 12:30:00,68.48,68.57,68.26,68.4,151694.0,62.1044,62.186,61.9049,62.0318,151694.0
2018-11-01 13:00:00,68.42,68.53,68.27,68.39,199165.0,62.05,62.1497,61.9139,62.0228,199165.0
2018-11-01 13:30:00,68.4,68.69,68.35,68.69,220922.0,62.0318,62.2948,61.9865,62.2948,220922.0
2018-11-01 14:00:00,68.69,68.9,68.52,68.88,247979.0,62.2948,62.4853,62.1407,62.4671,247979.0
2018-11-01 14:30:00,68.87,68.94,68.75,68.81,179049.0,62.4581,62.5216,62.3492,62.4037,179049.0
2018-11-01 15:00:00,68.8,68.85,68.61,68.85,237099.0,62.3946,62.4399,62.2223,62.4399,237099.0
2018-11-01 15:30:00,68.85,68.96,68.71,68.76,601523.0,62.4399,62.5397,62.313,62.3583,601523.0
2018-11-02 09:30:00,69.02,69.63,69.02,69.24,351542.0,62.5941,63.1473,62.5941,62.7936,351542.0
2018-11-02 10:00:00,69.23,69.63,69.09,69.41,261332.0,62.7846,63.1473,62.6576,62.9478,261332.0
2018-11-02 10:30:00,69.4,69.47,69.12,69.3,164302.0,62.9387,63.0022,62.6848,62.848,164302.0
2018-11-02 11:00:00,69.31,69.33,68.97,69.23,188880.0,62.8571,62.8752,62.5488,62.7846,188880.0
2018-11-02 11:30:00,69.24,69.3,69.07,69.29,105135.0,62.7936,62.848,62.6395,62.839,105135.0
2018-11-02 12:00:00,69.29,69.31,69.0,69.08,107103.0,62.839,62.8571,62.576,62.6485,107103.0
2018-11-02 12:30:00,69.08,69.11,68.51,68.62,127099.0,62.6485,62.6757,62.1316,62.2313,127099.0
2018-11-02 13:00:00,68.61,69.07,68.56,68.98,114450.0,62.2223,62.6395,62.1769,62.5578,114450.0
2018-11-02 13:30:00,68.97,69.03,68.85,68.92,111768.0,62.5488,62.6032,62.4399,62.5034,111768.0
2018-11-02 14:00:00,68.93,69.29,68.71,69.26,175619.0,62.5125,62.839,62.313,62.8118,175619.0
2018-11-02 14:30:00,69.24,69.37,69.03,69.36,251321.0,62.7936,62.9115,62.6032,62.9025,251321.0
2018-11-02 15:00:00,69.36,69.57,69.13,69.36,231161.0,62.9025,63.0929,62.6939,62.9025,231161.0
2018-11-02 15:30:00,69.36,69.56,69.24,69.49,595955.0,62.9025,63.0838,62.7936,63.0204,595955.0
2018-11-05 09:30:00,69.93,70.0,69.26,69.32,268999.0,63.4194,63.4829,62.8118,62.8662,268999.0
2018-11-05 10:00:00,69.31,69.52,69.06,69.48,186187.0,62.8571,63.0476,62.6304,63.0113,186187.0
2018-11-05 10:30:00,69.5,69.97,69.42,69.92,167469.0,63.0294,63.4557,62.9569,63.4103,167469.0
2018-11-05 11:00:00,69.91,69.91,69.42,69.53,187782.0,63.4012,63.4012,62.9569,63.0566,187782.0
2018-11-05 11:30:00,69.53,69.66,69.36,69.65,228034.0,63.0566,63.1745,62.9025,63.1655,228034.0
2018-11-05 12:00:00,69.65,69.68,69.49,69.66,96756.0,63.1655,63.1927,63.0204,63.1745,96756.0
2018-11-05 12:30:00,69.66,69.66,69.5,69.56,78386.0,63.1745,63.1745,63.0294,63.0838,78386.0
2018-11-05 13:00:00,69.58,69.67,69.49,69.62,89747.0,63.102,63.1836,63.0204,63.1382,89747.0
2018-11-05 13:30:00,69.63,69.72,69.58,69.62,66294.0,63.1473,63.2289,63.102,63.1382,66294.0
2018-11-05 14:00:00,69.62,69.73,69.48,69.73,151607.0,63.1382,63.238,63.0113,63.238,151607.0
2018-11-05 14:30:00,69.73,69.91,69.69,69.78,99511.0,63.238,63.4012,63.2017,63.2834,99511.0
2018-11-05 15:00:00,69.79,69.81,69.47,69.54,209003.0,63.2924,63.3106,63.0022,63.0657,209003.0
2018-11-05 15:30:00,69.54,69.61,69.44,69.46,320794.0,63.0657,63.1292,62.975,62.9931,320794.0
2018-11-06 09:30:00,69.64,69.75,69.46,69.57,166238.0,63.1564,63.2561,62.9931,63.0929,166238.0
2018-11-06 10:00:00,69.57,69.72,69.42,69.69,125634.0,63.0929,63.2289,62.9569,63.2017,125634.0
2018-11-06 10:30:00,69.7,69.78,69.5,69.58,119986.0,63.2108,63.2834,63.0294,63.102,119986.0
2018-11-06 11:00:00,69.59,69.69,69.48,69.48,115569.0,63.111,63.2017,63.0113,63.0113,115569.0
2018-11-06 11:30:00,69.49,69.5,69.29,69.39,121613.0,63.0204,63.0294,62.839,62.9297,121613.0
2018-11-06 12:00:00,69.4,69.58,69.39,69.53,79873.0,62.9387,63.102,62.9297,63.0566,79873.0
2018-11-06 12:30:00,69.53,69.66,69.52,69.56,78491.0,63.0566,63.1745,63.0476,63.0838,78491.0
2018-11-06 13:00:00,69.57,69.72,69.48,69.51,89441.0,63.0929,63.2289,63.0113,63.0385,89441.0
2018-11-06 13:30:00,69.5,69.64,69.46,69.5,66064.0,63.0294,63.1564,62.9931,63.0294,66064.0
2018-11-06 14:00:00,69.5,69.53,69.17,69.2,120094.0,63.0294,63.0566,62.7301,62.7573,120094.0
2018-11-06 14:30:00,69.19,69.34,69.15,69.27,150737.0,62.7483,62.8843,62.712,62.8208,150737.0
2018-11-06 15:00:00,69.26,69.46,69.23,69.44,122874.0,62.8118,62.9931,62.7846,62.975,122874.0
2018-11-06 15:30:00,69.44,69.69,69.4,69.66,405184.0,62.975,63.2017,62.9387,63.1745,405184.0
2018-11-07 09:30:00,70.32,70.62,70.18,70.5,228158.0,63.7731,64.0451,63.6461,63.9363,228158.0
2018-11-07 10:00:00,70.49,70.78,70.41,70.71,140228.0,63.9272,64.1902,63.8547,64.1268,140228.0
2018-11-07 10:30:00,70.71,71.02,70.63,70.68,197948.0,64.1268,64.4079,64.0542,64.0996,197948.0
2018-11-07 11:00:00,70.69,70.89,70.63,70.82,127095.0,64.1086,64.29,64.0542,64.2265,127095.0
2018-11-07 11:30:00,70.83,71.12,70.75,71.09,89525.0,64.2356,64.4986,64.163,64.4714,89525.0
2018-11-07 12:00:00,71.11,71.11,70.93,70.93,81074.0,64.4895,64.4895,64.3263,64.3263,81074.0
2018-11-07 12:30:00,70.92,71.07,70.9,71.0,59745.0,64.3172,64.4532,64.2991,64.3898,59745.0
2018-11-07 13:00:00,71.0,71.05,70.79,70.88,55017.0,64.3898,64.4351,64.1993,64.2809,55017.0
2018-11-07 13:30:00,70.89,70.93,70.73,70.87,62596.0,64.29,64.3263,64.1449,64.2719,62596.0
2018-11-07 14:00:00,70.87,71.08,70.84,71.06,92848.0,64.2719,64.4623,64.2447,64.4442,92848.0
2018-11-07 14:30:00,71.07,71.33,71.04,71.08,112715.0,64.4532,64.689,64.426,64.4623,112715.0
2018-11-07 15:00:00,71.07,71.3,71.07,71.25,120754.0,64.4532,64.6618,64.4532,64.6165,120754.0
2018-11-07 15:30:00,71.25,71.43,71.17,71.39,322418.0,64.6165,64.7797,64.5439,64.7435,322418.0
2018-11-08 09:30:00,71.28,71.82,71.05,71.55,125732.0,64.6437,65.1334,64.4351,64.8886,125732.0
2018-11-08 10:00:00,71.55,71.61,71.25,71.31,94759.0,64.8886,64.943,64.6165,64.6709,94759.0
2018-11-08 10:30:00,71.3,71.39,71.21,71.32,94181.0,64.6618,64.7435,64.5802,64.68,94181.0
2018-11-08 11:00:00,71.32,71.4,71.13,71.26,81944.0,64.68,64.7525,64.5077,64.6256,81944.0
2018-11-08 11:30:00,71.28,71.44,71.27,71.31,69199.0,64.6437,64.7888,64.6346,64.6709,69199.0
2018-11-08 12:00:00,71.32,71.42,71.21,71.31,58343.0,64.68,64.7707,64.5802,64.6709,58343.0
2018-11-08 12:30:00,71.3,71.38,71.2,71.23,57361.0,64.6618,64.7344,64.5711,64.5984,57361.0
2018-11-08 13:00:00,71.24,71.25,71.02,71.03,63992.0,64.6074,64.6165,64.4079,64.417,63992.0
2018-11-08 13:30:00,71.02,71.17,71.0,71.15,59726.0,64.4079,64.5439,64.3898,64.5258,59726.0
2018-11-08 14:00:00,71.15,71.33,71.01,71.15,77286.0,64.5258,64.689,64.3988,64.5258,77286.0
2018-11-08 14:30:00,71.15,71.19,70.94,71.02,123905.0,64.5258,64.5621,64.3354,64.4079,123905.0
2018-11-08 15:00:00,71.01,71.19,70.93,71.07,166789.0,64.3988,64.5621,64.3263,64.4532,166789.0
2018-11-08 15:30:00,71.06,71.25,70.97,71.24,237183.0,64.4442,64.6165,64.3626,64.6074,237183.0
2018-11-09 09:30:00,70.95,71.14,70.68,70.81,129363.0,64.3444,64.5167,64.0996,64.2175,129363.0
2018-11-09 10:00:00,70.82,70.93,70.49,70.61,138993.0,64.2265,64.3263,63.9272,64.0361,138993.0
2018-11-09 10:30:00,70.61,70.72,70.32,70.36,193263.0,64.0361,64.1358,63.7731,63.8094,193263.0
2018-11-09 11:00:00,70.37,70.48,70.2,70.25,220475.0,63.8184,63.9182,63.6642,63.7096,220475.0
2018-11-09 11:30:00,70.25,70.31,70.07,70.14,123538.0,63.7096,63.764,63.5464,63.6098,123538.0
2018-11-09 12:00:00,70.13,70.27,69.97,70.05,90687.0,63.6008,63.7277,63.4557,63.5282,90687.0
2018-11-09 12:30:00,70.05,70.19,70.01,70.13,78543.0,63.5282,63.6552,63.4919,63.6008,78543.0
2018-11-09 13:00:00,70.12,70.12,69.89,70.03,199565.0,63.5917,63.5917,63.3831,63.5101,199565.0
2018-11-09 13:30:00,70.03,70.09,69.92,69.97,122349.0,63.5101,63.5645,63.4103,63.4557,122349.0
2018-11-09 14:00:00,69.96,70.06,69.85,69.93,121008.0,63.4466,63.5373,63.3468,63.4194,121008.0
2018-11-09 14:30:00,69.92,70.25,69.92,70.14,167503.0,63.4103,63.7096,63.4103,63.6098,167503.0
2018-11-09 15:00:00,70.16,70.41,70.13,70.34,216493.0,63.628,63.8547,63.6008,63.7912,216493.0
2018-11-09 15:30:00,70.35,70.57,70.29,70.33,508919.0,63.8003,63.9998,63.7459,63.7821,508919.0
2018-11-12 09:30:00,70.05,70.19,69.86,70.02,190835.0,63.5282,63.6552,63.3559,63.501,190835.0
2018-11-12 10:00:00,70.02,70.17,69.75,70.08,213020.0,63.501,63.637,63.2561,63.5554,213020.0
2018-11-12 10:30:00,70.08,70.08,69.75,69.79,141808.0,63.5554,63.5554,63.2561,63.2924,141808.0
2018-11-12 11:00:00,69.8,69.81,69.41,69.41,172944.0,63.3015,63.3106,62.9478,62.9478,172944.0
2018-11-12 11:30:00,69.41,69.72,69.35,69.6,182094.0,62.9478,63.2289,62.8934,63.1201,182094.0
2018-11-12 12:00:00,69.61,69.79,69.6,69.7,163481.0,63.1292,63.2924,63.1201,63.2108,163481.0
2018-11-12 12:30:00,69.68,69.97,69.65,69.81,138117.0,63.1927,63.4557,63.1655,63.3106,138117.0
2018-11-12 13:00:00,69.81,69.97,69.74,69.96,115461.0,63.3106,63.4557,63.2471,63.4466,115461.0
2018-11-12 13:30:00,69.96,70.22,69.91,70.1,181151.0,63.4466,63.6824,63.4012,63.5736,181151.0
2018-11-12 14:00:00,70.1,70.27,69.96,69.98,103306.0,63.5736,63.7277,63.4466,63.4647,103306.0
2018-11-12 14:30:00,69.98,70.18,69.84,69.85,103807.0,63.4647,63.6461,63.3378,63.3468,103807.0
2018-11-12 15:00:00,69.84,70.01,69.63,69.94,142365.0,63.3378,63.4919,63.1473,63.4285,142365.0
2018-11-12 15:30:00,69.94,69.94,69.51,69.56,318932.0,63.4285,63.4285,63.0385,63.0838,318932.0
2018-11-13 09:30:00,69.84,70.31,69.69,69.85,204191.0,63.3378,63.764,63.2017,63.3468,204191.0
2018-11-13 10:00:00,69.83,70.11,69.64,69.69,189263.0,63.3287,63.5826,63.1564,63.2017,189263.0
2018-11-13 10:30:00,69.67,70.04,69.45,70.02,106622.0,63.1836,63.5191,62.9841,63.501,106622.0
2018-11-13 11:00:00,70.02,70.46,69.99,70.24,121114.0,63.501,63.9,63.4738,63.7005,121114.0
2018-11-13 11:30:00,70.23,70.26,70.03,70.09,129704.0,63.6915,63.7187,63.5101,63.5645,129704.0
2018-11-13 12:00:00,70.11,70.17,69.93,69.96,107842.0,63.5826,63.637,63.4194,63.4466,107842.0
2018-11-13 12:30:00,69.96,69.96,69.59,69.62,98073.0,63.4466,63.4466,63.111,63.1382,98073.0
2018-11-13 13:00:00,69.62,69.79,69.47,69.76,137492.0,63.1382,63.2924,63.0022,63.2652,137492.0
2018-11-13 13:30:00,69.76,69.97,69.71,69.79,122930.0,63.2652,63.4557,63.2199,63.2924,122930.0
2018-11-13 14:00:00,69.8,69.82,69.44,69.63,179668.0,63.3015,63.3196,62.975,63.1473,179668.0
2018-11-13 14:30:00,69.64,69.86,69.53,69.82,245488.0,63.1564,63.3559,63.0566,63.3196,245488.0
2018-11-13 15:00:00,69.81,69.99,69.6,69.7,272100.0,63.3106,63.4738,63.1201,63.2108,272100.0
2018-11-13 15:30:00,69.7,69.83,69.53,69.61,409931.0,63.2108,63.3287,63.0566,63.1292,409931.0
2018-11-14 09:30:00,70.0,70.0,69.07,69.42,467948.0,63.4829,63.4829,62.6395,62.9569,467948.0
2018-11-14 10:00:00,69.4,69.4,68.98,69.07,209548.0,62.9387,62.9387,62.5578,62.6395,209548.0
2018-11-14 10:30:00,69.06,69.33,68.75,68.81,229020.0,62.6304,62.8752,62.3492,62.4037,229020.0
2018-11-14 11:00:00,68.8,68.8,68.29,68.35,339098.0,62.3946,62.3946,61.9321,61.9865,339098.0
2018-11-14 11:30:00,68.37,68.39,67.94,68.19,289435.0,62.0046,62.0228,61.6147,61.8414,289435.0
2018-11-14 12:00:00,68.17,68.21,67.8,68.03,448932.0,61.8232,61.8595,61.4877,61.6963,448932.0
2018-11-14 12:30:00,68.02,68.05,67.64,67.82,178934.0,61.6872,61.7144,61.3426,61.5058,178934.0
2018-11-14 13:00:00,67.81,68.17,67.78,68.05,159596.0,61.4968,61.8232,61.4696,61.7144,159596.0
2018-11-14 13:30:00,68.04,68.1,67.61,67.76,113252.0,61.7053,61.7598,61.3154,61.4514,113252.0
2018-11-14 14:00:00,67.75,67.95,67.49,67.68,238683.0,61.4423,61.6237,61.2066,61.3789,238683.0
2018-11-14 14:30:00,67.67,68.04,67.56,68.04,271458.0,61.3698,61.7053,61.27,61.7053,271458.0
2018-11-14 15:00:00,68.04,68.11,67.91,67.98,307547.0,61.7053,61.7688,61.5875,61.6509,307547.0
2018-11-14 15:30:00,67.97,68.05,67.47,67.57,523632.0,61.6419,61.7144,61.1884,61.2791,523632.0
2018-11-15 09:30:00,67.17,68.01,67.01,67.79,277433.0,60.9163,61.6781,60.7712,61.4786,277433.0
2018-11-15 10:00:00,67.75,67.95,67.49,67.53,224728.0,61.4423,61.6237,61.2066,61.2428,224728.0
2018-11-15 10:30:00,67.51,67.78,67.27,67.57,257346.0,61.2247,61.4696,61.007,61.2791,257346.0
2018-11-15 11:00:00,67.59,68.09,67.57,68.06,515652.0,61.2972,61.7507,61.2791,61.7235,515652.0
2018-11-15 11:30:00,68.08,68.21,67.81,68.16,302114.0,61.7416,61.8595,61.4968,61.8142,302114.0
2018-11-15 12:00:00,68.17,68.27,67.97,68.12,155106.0,61.8232,61.9139,61.6419,61.7779,155106.0
2018-11-15 12:30:00,68.1,68.15,67.72,67.79,109274.0,61.7598,61.8051,61.4151,61.4786,109274.0
2018-11-15 13:00:00,67.82,68.31,67.68,68.31,242479.0,61.5058,61.9502,61.3789,61.9502,242479.0
2018-11-15 13:30:00,68.33,68.57,68.18,68.51,209636.0,61.9683,62.186,61.8323,62.1316,209636.0
2018-11-15 14:00:00,68.52,68.61,68.32,68.56,142654.0,62.1407,62.2223,61.9593,62.1769,142654.0
2018-11-15 14:30:00,68.58,68.74,68.41,68.51,210625.0,62.1951,62.3402,62.0409,62.1316,210625.0
2018-11-15 15:00:00,68.51,68.61,68.12,68.26,285060.0,62.1316,62.2223,61.7779,61.9049,285060.0
2018-11-15 15:30:00,68.27,68.7,68.27,68.67,456814.0,61.9139,62.3039,61.9139,62.2767,456814.0
2018-11-16 09:30:00,68.49,68.75,68.26,68.66,389003.0,62.1135,62.3492,61.9049,62.2676,389003.0
2018-11-16 10:00:00,68.68,68.88,68.44,68.82,130136.0,62.2858,62.4671,62.0681,62.4127,130136.0
2018-11-16 10:30:00,68.83,68.99,68.72,68.76,110550.0,62.4218,62.5669,62.322,62.3583,110550.0
2018-11-16 11:00:00,68.77,68.96,68.71,68.86,246245.0,62.3674,62.5397,62.313,62.449,246245.0
2018-11-16 11:30:00,68.86,68.99,68.68,68.94,170903.0,62.449,62.5669,62.2858,62.5216,170903.0
2018-11-16 12:00:00,68.95,69.1,68.71,69.03,140089.0,62.5306,62.6667,62.313,62.6032,140089.0
2018-11-16 12:30:00,69.02,69.94,68.97,69.68,272348.0,62.5941,63.4285,62.5488,63.1927,272348.0
2018-11-16 13:00:00,69.69,70.11,69.47,70.03,566010.0,63.2017,63.5826,63.0022,63.5101,566010.0
2018-11-16 13:30:00,70.04,70.19,69.82,69.89,304439.0,63.5191,63.6552,63.3196,63.3831,304439.0
2018-11-16 14:00:00,69.89,70.48,69.88,70.47,295980.0,63.3831,63.9182,63.374,63.9091,295980.0
2018-11-16 14:30:00,70.46,70.86,70.44,70.78,502440.0,63.9,64.2628,63.8819,64.1902,502440.0
2018-11-16 15:00:00,70.79,71.13,70.76,70.87,471515.0,64.1993,64.5077,64.1721,64.2719,471515.0
2018-11-16 15:30:00,70.87,70.87,70.26,70.33,1230227.0,64.2719,64.2719,63.7187,63.7821,1230227.0
2018-11-19 09:30:00,70.43,71.16,70.3,70.9,294670.0,64.0574,64.7214,63.9392,64.4849,294670.0
2018-11-19 10:00:00,70.9,70.96,70.31,70.48,362071.0,64.4849,64.5395,63.9483,64.1029,362071.0
2018-11-19 10:30:00,70.47,70.65,70.15,70.47,304537.0,64.0938,64.2575,63.8027,64.0938,304537.0
2018-11-19 11:00:00,70.47,70.54,69.92,69.97,196947.0,64.0938,64.1575,63.5936,63.639,196947.0
2018-11-19 11:30:00,69.95,70.06,69.53,69.63,302360.0,63.6208,63.7209,63.2388,63.3298,302360.0
2018-11-19 12:00:00,69.63,69.69,69.38,69.41,218219.0,63.3298,63.3844,63.1024,63.1297,218219.0
2018-11-19 12:30:00,69.4,69.61,69.23,69.5,98495.0,63.1206,63.3116,62.966,63.2116,98495.0
2018-11-19 13:00:00,69.51,69.53,69.09,69.1,116363.0,63.2207,63.2388,62.8387,62.8478,116363.0
2018-11-19 13:30:00,69.1,69.38,69.0,69.01,125618.0,62.8478,63.1024,62.7568,62.7659,125618.0
2018-11-19 14:00:00,69.03,69.16,68.75,69.14,180409.0,62.7841,62.9023,62.5294,62.8841,180409.0
2018-11-19 14:30:00,69.14,69.43,69.02,69.37,204185.0,62.8841,63.1479,62.775,63.0933,204185.0
2018-11-19 15:00:00,69.37,69.53,69.2,69.34,265603.0,63.0933,63.2388,62.9387,63.066,265603.0
2018-11-19 15:30:00,69.36,69.38,68.95,69.21,426285.0,63.0842,63.1024,62.7113,62.9478,426285.0
2018-11-20 09:30:00,67.78,68.78,67.74,68.21,391423.0,61.6472,62.5567,61.6108,62.0383,391423.0
2018-11-20 10:00:00,68.19,68.31,67.78,68.12,258630.0,62.0201,62.1292,61.6472,61.9564,258630.0
2018-11-20 10:30:00,68.12,68.68,67.94,68.48,182559.0,61.9564,62.4658,61.7927,62.2838,182559.0
2018-11-20 11:00:00,68.48,68.63,67.89,67.91,187619.0,62.2838,62.4203,61.7472,61.7654,187619.0
2018-11-20 11:30:00,67.91,68.39,67.84,68.19,123346.0,61.7654,62.202,61.7018,62.0201,123346.0
2018-11-20 12:00:00,68.2,68.38,67.83,68.08,82017.0,62.0292,62.1929,61.6927,61.92,82017.0
2018-11-20 12:30:00,68.1,68.14,67.67,67.73,127973.0,61.9382,61.9746,61.5471,61.6017,127973.0
2018-11-20 13:00:00,67.69,67.99,67.69,67.86,127729.0,61.5653,61.8382,61.5653,61.7199,127729.0
2018-11-20 13:30:00,67.86,68.03,67.76,67.82,126294.0,61.7199,61.8746,61.629,61.6836,126294.0
2018-11-20 14:00:00,67.82,68.01,67.56,67.75,138547.0,61.6836,61.8564,61.4471,61.6199,138547.0
2018-11-20 14:30:00,67.75,68.04,67.65,67.78,107208.0,61.6199,61.8837,61.5289,61.6472,107208.0
2018-11-20 15:00:00,67.77,67.91,67.45,67.68,269399.0,61.6381,61.7654,61.347,61.5562,269399.0
2018-11-20 15:30:00,67.68,67.77,67.58,67.62,771513.0,61.5562,61.6381,61.4653,61.5017,771513.0
2018-11-21 09:30:00,68.39,68.43,67.71,68.15,332464.0,62.202,62.2384,61.5835,61.9837,332464.0
2018-11-21 10:00:00,68.17,68.35,68.06,68.27,209705.0,62.0019,62.1656,61.9019,62.0929,209705.0
2018-11-21 10:30:00,68.27,68.43,68.09,68.37,276956.0,62.0929,62.2384,61.9291,62.1838,276956.0
2018-11-21 11:00:00,68.37,68.72,68.26,68.61,214059.0,62.1838,62.5021,62.0838,62.4021,214059.0
2018-11-21 11:30:00,68.61,68.78,68.53,68.6,249504.0,62.4021,62.5567,62.3293,62.393,249504.0
2018-11-21 12:00:00,68.62,68.72,68.45,68.64,274537.0,62.4112,62.5021,62.2566,62.4294,274537.0
2018-11-21 12:30:00,68.62,68.98,68.58,68.98,80058.0,62.4112,62.7386,62.3748,62.7386,80058.0
2018-11-21 13:00:00,68.98,69.15,68.97,69.02,134496.0,62.7386,62.8932,62.7295,62.775,134496.0
2018-11-21 13:30:00,69.02,69.39,69.02,69.39,234755.0,62.775,63.1115,62.775,63.1115,234755.0
2018-11-21 14:00:00,69.39,69.59,69.24,69.52,219618.0,63.1115,63.2934,62.9751,63.2297,219618.0
2018-11-21 14:30:00,69.53,69.53,69.34,69.4,184458.0,63.2388,63.2388,63.066,63.1206,184458.0
2018-11-21 15:00:00,69.39,69.54,69.16,69.16,290567.0,63.1115,63.2479,62.9023,62.9023,290567.0
2018-11-21 15:30:00,69.15,69.17,68.58,68.6,690720.0,62.8932,62.9114,62.3748,62.393,690720.0
2018-11-23 09:30:00,68.06,68.96,67.98,68.42,153783.0,61.9019,62.7204,61.8291,62.2293,153783.0
2018-11-23 10:00:00,68.4,68.48,68.02,68.06,101214.0,62.2111,62.2838,61.8655,61.9019,101214.0
2018-11-23 10:30:00,68.04,68.4,67.99,68.38,119280.0,61.8837,62.2111,61.8382,62.1929,119280.0
2018-11-23 11:00:00,68.39,68.4,68.13,68.15,104124.0,62.202,62.2111,61.9655,61.9837,104124.0
2018-11-23 11:30:00,68.15,68.2,67.82,67.87,101427.0,61.9837,62.0292,61.6836,61.729,101427.0
2018-11-23 12:00:00,67.87,68.09,67.86,68.04,93263.0,61.729,61.9291,61.7199,61.8837,93263.0
2018-11-23 12:30:00,68.04,68.21,67.92,67.98,213079.0,61.8837,62.0383,61.7745,61.8291,213079.0
2018-11-26 09:30:00,68.66,69.07,68.56,68.69,158893.0,62.4476,62.8205,62.3566,62.4748,158893.0
2018-11-26 10:00:00,68.71,68.86,68.55,68.73,151912.0,62.493,62.6295,62.3475,62.5112,151912.0
2018-11-26 10:30:00,68.73,69.07,68.61,68.92,151136.0,62.5112,62.8205,62.4021,62.684,151136.0
2018-11-26 11:00:00,68.92,68.98,68.73,68.82,149875.0,62.684,62.7386,62.5112,62.5931,149875.0
2018-11-26 11:30:00,68.81,68.82,68.62,68.76,70567.0,62.584,62.5931,62.4112,62.5385,70567.0
2018-11-26 12:00:00,68.76,68.88,68.58,68.62,105807.0,62.5385,62.6477,62.3748,62.4112,105807.0
2018-11-26 12:30:00,68.62,68.64,68.37,68.55,213008.0,62.4112,62.4294,62.1838,62.3475,213008.0
2018-11-26 13:00:00,68.56,68.66,68.48,68.58,83394.0,62.3566,62.4476,62.2838,62.3748,83394.0
2018-11-26 13:30:00,68.58,68.76,68.49,68.72,95460.0,62.3748,62.5385,62.2929,62.5021,95460.0
2018-11-26 14:00:00,68.72,68.79,68.68,68.76,90121.0,62.5021,62.5658,62.4658,62.5385,90121.0
2018-11-26 14:30:00,68.76,68.94,68.72,68.84,88244.0,62.5385,62.7022,62.5021,62.6113,88244.0
2018-11-26 15:00:00,68.84,68.89,68.66,68.7,114524.0,62.6113,62.6568,62.4476,62.4839,114524.0
2018-11-26 15:30:00,68.7,68.92,68.7,68.74,352942.0,62.4839,62.684,62.4839,62.5203,352942.0
2018-11-27 09:30:00,68.51,69.23,68.36,69.22,330450.0,62.3111,62.966,62.1747,62.9569,330450.0
2018-11-27 10:00:00,69.27,69.66,69.19,69.52,282118.0,63.0024,63.3571,62.9296,63.2297,282118.0
2018-11-27 10:30:00,69.52,69.78,69.36,69.7,187695.0,63.2297,63.4662,63.0842,63.3935,187695.0
2018-11-27 11:00:00,69.69,69.99,69.62,69.94,759925.0,63.3844,63.6572,63.3207,63.6117,759925.0
2018-11-27 11:30:00,69.93,69.94,69.56,69.78,150172.0,63.6027,63.6117,63.2661,63.4662,150172.0
2018-11-27 12:00:00,69.77,69.77,69.42,69.42,118919.0,63.4571,63.4571,63.1388,63.1388,118919.0
2018-11-27 12:30:00,69.4,69.45,69.14,69.18,130123.0,63.1206,63.1661,62.8841,62.9205,130123.0
2018-11-27 13:00:00,69.18,69.47,69.09,69.46,359275.0,62.9205,63.1843,62.8387,63.1752,359275.0
2018-11-27 13:30:00,69.45,69.79,69.38,69.78,236269.0,63.1661,63.4753,63.1024,63.4662,236269.0
2018-11-27 14:00:00,69.78,69.8,69.65,69.78,164623.0,63.4662,63.4844,63.348,63.4662,164623.0
2018-11-27 14:30:00,69.79,69.88,69.73,69.82,162103.0,63.4753,63.5572,63.4207,63.5026,162103.0
2018-11-27 15:00:00,69.81,69.89,69.7,69.81,210340.0,63.4935,63.5663,63.3935,63.4935,210340.0
2018-11-27 15:30:00,69.81,70.0,69.74,69.9,612813.0,63.4935,63.6663,63.4298,63.5754,612813.0
2018-11-28 09:30:00,69.97,70.15,69.57,69.63,266219.0,63.639,63.8027,63.2752,63.3298,266219.0
2018-11-28 10:00:00,69.64,69.75,69.54,69.59,142331.0,63.3389,63.4389,63.2479,63.2934,142331.0
2018-11-28 10:30:00,69.61,69.75,69.51,69.71,119337.0,63.3116,63.4389,63.2207,63.4026,119337.0
2018-11-28 11:00:00,69.7,69.98,69.62,69.68,94626.0,63.3935,63.6481,63.3207,63.3753,94626.0
2018-11-28 11:30:00,69.67,69.85,69.65,69.76,115142.0,63.3662,63.5299,63.348,63.448,115142.0
2018-11-28 12:00:00,69.76,70.51,69.74,70.42,188726.0,63.448,64.1302,63.4298,64.0483,188726.0
2018-11-28 12:30:00,70.43,70.45,70.23,70.31,305503.0,64.0574,64.0756,63.8755,63.9483,305503.0
2018-11-28 13:00:00,70.31,70.41,70.13,70.4,69682.0,63.9483,64.0392,63.7846,64.0301,69682.0
2018-11-28 13:30:00,70.39,70.72,70.37,70.65,229806.0,64.021,64.3212,64.0028,64.2575,229806.0
2018-11-28 14:00:00,70.65,70.72,70.52,70.61,261423.0,64.2575,64.3212,64.1393,64.2211,261423.0
2018-11-28 14:30:00,70.61,70.67,70.4,70.4,168435.0,64.2211,64.2757,64.0301,64.0301,168435.0
2018-11-28 15:00:00,70.41,70.59,70.31,70.54,200674.0,64.0392,64.2029,63.9483,64.1575,200674.0
2018-11-28 15:30:00,70.55,70.88,70.46,70.75,509239.0,64.1666,64.4667,64.0847,64.3485,509239.0
2018-11-29 09:30:00,70.49,70.95,70.24,70.89,292783.0,64.112,64.5304,63.8846,64.4758,292783.0
2018-11-29 10:00:00,70.88,70.91,70.44,70.48,203695.0,64.4667,64.494,64.0665,64.1029,203695.0
2018-11-29 10:30:00,70.51,70.72,70.11,70.39,109181.0,64.1302,64.3212,63.7664,64.021,109181.0
2018-11-29 11:00:00,70.36,70.56,70.35,70.49,104502.0,63.9937,64.1756,63.9846,64.112,104502.0
2018-11-29 11:30:00,70.51,70.67,70.39,70.61,80238.0,64.1302,64.2757,64.021,64.2211,80238.0
2018-11-29 12:00:00,70.61,70.62,70.24,70.44,104172.0,64.2211,64.2302,63.8846,64.0665,104172.0
2018-11-29 12:30:00,70.44,70.61,70.43,70.57,53669.0,64.0665,64.2211,64.0574,64.1847,53669.0
2018-11-29 13:00:00,70.58,70.59,70.34,70.41,120921.0,64.1938,64.2029,63.9756,64.0392,120921.0
2018-11-29 13:30:00,70.41,70.56,70.4,70.44,60702.0,64.0392,64.1756,64.0301,64.0665,60702.0
2018-11-29 14:00:00,70.42,70.7,70.38,70.64,83542.0,64.0483,64.303,64.0119,64.2484,83542.0
2018-11-29 14:30:00,70.63,70.71,70.57,70.64,142374.0,64.2393,64.3121,64.1847,64.2484,142374.0
2018-11-29 15:00:00,70.65,70.7,70.51,70.59,136047.0,64.2575,64.303,64.1302,64.2029,136047.0
2018-11-29 15:30:00,70.58,70.62,70.23,70.31,407435.0,64.1938,64.2302,63.8755,63.9483,407435.0
2018-11-30 09:30:00,70.62,70.68,70.06,70.46,222993.0,64.2302,64.2848,63.7209,64.0847,222993.0
2018-11-30 10:00:00,70.47,70.59,70.38,70.55,131697.0,64.0938,64.2029,64.0119,64.1666,131697.0
2018-11-30 10:30:00,70.55,70.85,70.55,70.58,165152.0,64.1666,64.4394,64.1666,64.1938,165152.0
2018-11-30 11:00:00,70.58,70.76,70.54,70.57,125227.0,64.1938,64.3576,64.1575,64.1847,125227.0
2018-11-30 11:30:00,70.57,70.7,70.54,70.64,93174.0,64.1847,64.303,64.1575,64.2484,93174.0
2018-11-30 12:00:00,70.63,70.63,70.49,70.53,83294.0,64.2393,64.2393,64.112,64.1484,83294.0
2018-11-30 12:30:00,70.53,70.66,70.5,70.51,79007.0,64.1484,64.2666,64.1211,64.1302,79007.0
2018-11-30 13:00:00,70.5,70.56,70.35,70.55,113327.0,64.1211,64.1756,63.9846,64.1666,113327.0
2018-11-30 13:30:00,70.56,70.92,70.54,70.92,105666.0,64.1756,64.5031,64.1575,64.5031,105666.0
2018-11-30 14:00:00,70.92,70.95,70.7,70.78,147140.0,64.5031,64.5304,64.303,64.3757,147140.0
2018-11-30 14:30:00,70.78,70.88,70.68,70.71,111653.0,64.3757,64.4667,64.2848,64.3121,111653.0
2018-11-30 15:00:00,70.72,70.9,70.7,70.8,161203.0,64.3212,64.4849,64.303,64.3939,161203.0
2018-11-30 15:30:00,70.8,71.29,70.76,71.24,1039339.0,64.3939,64.8396,64.3576,64.7941,1039339.0
2018-12-03 09:30:00,71.69,72.23,71.21,71.3,492652.0,65.2034,65.6945,64.7668,64.8487,492652.0
2018-12-03 10:00:00,71.31,71.81,71.25,71.69,159961.0,64.8578,65.3125,64.8032,65.2034,159961.0
2018-12-03 10:30:00,71.69,71.81,71.21,71.25,146128.0,65.2034,65.3125,64.7668,64.8032,146128.0
2018-12-03 11:00:00,71.26,71.35,71.11,71.29,150600.0,64.8123,64.8942,64.6759,64.8396,150600.0
2018-12-03 11:30:00,71.29,71.4,71.17,71.31,155624.0,64.8396,64.9396,64.7305,64.8578,155624.0
2018-12-03 12:00:00,71.33,71.65,71.33,71.65,154252.0,64.876,65.167,64.876,65.167,154252.0
2018-12-03 12:30:00,71.65,71.86,71.52,71.67,116650.0,65.167,65.358,65.0488,65.1852,116650.0
2018-12-03 13:00:00,71.68,71.98,71.68,71.82,128341.0,65.1943,65.4672,65.1943,65.3216,128341.0
2018-12-03 13:30:00,71.81,71.82,71.65,71.8,123446.0,65.3125,65.3216,65.167,65.3035,123446.0
2018-12-03 14:00:00,71.81,71.92,71.61,71.87,153851.0,65.3125,65.4126,65.1306,65.3671,153851.0
2018-12-03 14:30:00,71.87,71.93,71.76,71.8,132649.0,65.3671,65.4217,65.2671,65.3035,132649.0
2018-12-03 15:00:00,71.8,71.89,71.67,71.83,164463.0,65.3035,65.3853,65.1852,65.3307,164463.0
2018-12-03 15:30:00,71.84,71.94,71.73,71.93,475442.0,65.3398,65.4308,65.2398,65.4217,475442.0
2018-12-04 09:30:00,71.95,71.99,71.51,71.74,184386.0,65.4399,65.4763,65.0397,65.2489,184386.0
2018-12-04 10:00:00,71.74,71.94,71.61,71.71,119505.0,65.2489,65.4308,65.1306,65.2216,119505.0
2018-12-04 10:30:00,71.7,71.73,71.51,71.51,101408.0,65.2125,65.2398,65.0397,65.0397,101408.0
2018-12-04 11:00:00,71.51,71.59,71.29,71.33,132792.0,65.0397,65.1125,64.8396,64.876,132792.0
2018-12-04 11:30:00,71.33,71.35,71.07,71.07,102099.0,64.876,64.8942,64.6395,64.6395,102099.0
2018-12-04 12:00:00,71.07,71.07,70.3,70.32,143817.0,64.6395,64.6395,63.9392,63.9574,143817.0
2018-12-04 12:30:00,70.27,70.32,70.01,70.09,142298.0,63.9119,63.9574,63.6754,63.7482,142298.0
2018-12-04 13:00:00,70.08,70.21,69.89,70.02,135353.0,63.7391,63.8573,63.5663,63.6845,135353.0
2018-12-04 13:30:00,69.98,70.37,69.79,70.24,192976.0,63.6481,64.0028,63.4753,63.8846,192976.0
2018-12-04 14:00:00,70.25,70.46,70.16,70.27,135968.0,63.8937,64.0847,63.8118,63.9119,135968.0
2018-12-04 14:30:00,70.29,70.64,70.29,70.39,143272.0,63.9301,64.2484,63.9301,64.021,143272.0
2018-12-04 15:00:00,70.38,70.38,69.87,69.91,174318.0,64.0119,64.0119,63.5481,63.5845,174318.0
2018-12-04 15:30:00,69.9,70.1,69.73,70.03,568044.0,63.5754,63.7573,63.4207,63.6936,568044.0
2018-12-06 09:30:00,69.1,69.48,68.8,69.0,337416.0,62.8478,63.1934,62.5749,62.7568,337416.0
2018-12-06 10:00:00,69.01,69.37,68.82,69.35,255384.0,62.7659,63.0933,62.5931,63.0751,255384.0
2018-12-06 10:30:00,69.37,69.38,68.58,68.6,200791.0,63.0933,63.1024,62.3748,62.393,200791.0
2018-12-06 11:00:00,68.58,68.73,68.1,68.2,196153.0,62.3748,62.5112,61.9382,62.0292,196153.0
2018-12-06 11:30:00,68.19,68.87,68.17,68.84,185760.0,62.0201,62.6386,62.0019,62.6113,185760.0
2018-12-06 12:00:00,68.84,69.31,68.73,69.28,257845.0,62.6113,63.0388,62.5112,63.0115,257845.0
2018-12-06 12:30:00,69.27,69.38,69.03,69.17,120588.0,63.0024,63.1024,62.7841,62.9114,120588.0
2018-12-06 13:00:00,69.16,69.17,68.74,68.92,236813.0,62.9023,62.9114,62.5203,62.684,236813.0
2018-12-06 13:30:00,68.92,69.23,68.71,69.23,162601.0,62.684,62.966,62.493,62.966,162601.0
2018-12-06 14:00:00,69.24,69.37,68.73,68.97,153467.0,62.9751,63.0933,62.5112,62.7295,153467.0
2018-12-06 14:30:00,68.97,68.97,68.53,68.9,152026.0,62.7295,62.7295,62.3293,62.6658,152026.0
2018-12-06 15:00:00,68.91,69.12,68.78,69.01,204510.0,62.6749,62.8659,62.5567,62.7659,204510.0
2018-12-06 15:30:00,69.01,69.41,68.98,69.39,480315.0,62.7659,63.1297,62.7386,63.1115,480315.0
2018-12-07 09:30:00,68.96,69.76,68.95,69.55,423212.0,62.7204,63.448,62.7113,63.257,423212.0
2018-12-07 10:00:00,69.55,69.71,68.73,68.95,224512.0,63.257,63.4026,62.5112,62.7113,224512.0
2018-12-07 10:30:00,68.95,69.02,68.55,68.76,177911.0,62.7113,62.775,62.3475,62.5385,177911.0
2018-12-07 11:00:00,68.76,68.81,68.17,68.36,168842.0,62.5385,62.584,62.0019,62.1747,168842.0
2018-12-07 11:30:00,68.35,68.66,68.28,68.28,137205.0,62.1656,62.4476,62.1019,62.1019,137205.0
2018-12-07 12:00:00,68.26,68.51,68.14,68.18,125525.0,62.0838,62.3111,61.9746,62.011,125525.0
2018-12-07 12:30:00,68.18,68.34,67.89,68.26,135810.0,62.011,62.1565,61.7472,62.0838,135810.0
2018-12-07 13:00:00,68.26,68.43,68.15,68.35,136719.0,62.0838,62.2384,61.9837,62.1656,136719.0
2018-12-07 13:30:00,68.36,68.41,68.09,68.09,90576.0,62.1747,62.2202,61.9291,61.9291,90576.0
2018-12-07 14:00:00,68.08,68.24,67.83,68.15,99300.0,61.92,62.0656,61.6927,61.9837,99300.0
2018-12-07 14:30:00,68.17,68.2,67.69,67.74,133669.0,62.0019,62.0292,61.5653,61.6108,133669.0
2018-12-07 15:00:00,67.75,68.13,67.59,68.05,182072.0,61.6199,61.9655,61.4744,61.8928,182072.0
2018-12-07 15:30:00,68.05,68.39,67.94,68.01,394697.0,61.8928,62.202,61.7927,61.8564,394697.0
2018-12-10 09:30:00,68.01,68.66,67.21,67.58,465119.0,61.8564,62.4476,61.1288,61.4653,465119.0
2018-12-10 10:00:00,67.56,68.0,67.48,67.65,332590.0,61.4471,61.8473,61.3743,61.5289,332590.0
2018-12-10 10:30:00,67.63,67.7,66.77,66.84,250651.0,61.5108,61.5744,60.7286,60.7922,250651.0
2018-12-10 11:00:00,66.84,66.85,66.42,66.72,278709.0,60.7922,60.8013,60.4102,60.6831,278709.0
2018-12-10 11:30:00,66.75,67.02,66.54,66.62,277130.0,60.7104,60.956,60.5194,60.5921,277130.0
2018-12-10 12:00:00,66.62,66.81,66.46,66.48,166878.0,60.5921,60.765,60.4466,60.4648,166878.0
2018-12-10 12:30:00,66.48,67.25,66.47,67.17,287070.0,60.4648,61.1651,60.4557,61.0924,287070.0
2018-12-10 13:00:00,67.17,67.24,66.89,66.92,192163.0,61.0924,61.156,60.8377,60.865,192163.0
2018-12-10 13:30:00,66.91,67.29,66.9,67.11,144664.0,60.8559,61.2015,60.8468,61.0378,144664.0
2018-12-10 14:00:00,67.12,67.23,66.92,67.11,367600.0,61.0469,61.147,60.865,61.0378,367600.0
2018-12-10 14:30:00,67.11,67.37,66.87,66.89,221578.0,61.0378,61.2743,60.8195,60.8377,221578.0
2018-12-10 15:00:00,66.89,67.09,66.82,67.07,349397.0,60.8377,61.0196,60.774,61.0014,349397.0
2018-12-10 15:30:00,67.07,67.43,67.05,67.05,797648.0,61.0014,61.3289,60.9832,60.9832,797648.0
2018-12-11 09:30:00,68.21,68.44,67.71,68.22,265107.0,62.0383,62.2475,61.5835,62.0474,265107.0
2018-12-11 10:00:00,68.24,68.33,67.64,67.89,251691.0,62.0656,62.1474,61.5199,61.7472,251691.0
2018-12-11 10:30:00,67.89,67.94,67.42,67.67,196405.0,61.7472,61.7927,61.3198,61.5471,196405.0
2018-12-11 11:00:00,67.65,67.78,67.39,67.45,331245.0,61.5289,61.6472,61.2925,61.347,331245.0
2018-12-11 11:30:00,67.45,67.51,67.3,67.46,236904.0,61.347,61.4016,61.2106,61.3561,236904.0
2018-12-11 12:00:00,67.45,67.45,67.17,67.3,133338.0,61.347,61.347,61.0924,61.2106,133338.0
2018-12-11 12:30:00,67.3,67.44,67.16,67.21,165958.0,61.2106,61.3379,61.0833,61.1288,165958.0
2018-12-11 13:00:00,67.21,67.34,67.03,67.15,338759.0,61.1288,61.247,60.965,61.0742,338759.0
2018-12-11 13:30:00,67.15,67.16,66.74,66.8,191108.0,61.0742,61.0833,60.7013,60.7559,191108.0
2018-12-11 14:00:00,66.8,67.09,66.6,67.09,145479.0,60.7559,61.0196,60.574,61.0196,145479.0
2018-12-11 14:30:00,67.08,67.54,67.08,67.41,209686.0,61.0105,61.4289,61.0105,61.3107,209686.0
2018-12-11 15:00:00,67.42,67.73,67.26,67.63,189476.0,61.3198,61.6017,61.1742,61.5108,189476.0
2018-12-11 15:30:00,67.62,67.85,67.2,67.28,491493.0,61.5017,61.7109,61.1197,61.1924,491493.0
2018-12-12 09:30:00,68.36,69.17,68.16,68.46,310630.0,62.1747,62.9114,61.9928,62.2657,310630.0
2018-12-12 10:00:00,68.47,68.9,68.37,68.57,203677.0,62.2748,62.6658,62.1838,62.3657,203677.0
2018-12-12 10:30:00,68.57,68.95,68.35,68.91,138887.0,62.3657,62.7113,62.1656,62.6749,138887.0
2018-12-12 11:00:00,68.91,68.97,68.69,68.86,150378.0,62.6749,62.7295,62.4748,62.6295,150378.0
2018-12-12 11:30:00,68.88,69.19,68.82,69.04,257555.0,62.6477,62.9296,62.5931,62.7932,257555.0
2018-12-12 12:00:00,69.05,69.11,68.85,68.92,92301.0,62.8023,62.8568,62.6204,62.684,92301.0
2018-12-12 12:30:00,68.92,69.08,68.84,69.08,100289.0,62.684,62.8296,62.6113,62.8296,100289.0
2018-12-12 13:00:00,69.09,69.22,68.99,69.16,142401.0,62.8387,62.9569,62.7477,62.9023,142401.0
2018-12-12 13:30:00,69.16,69.23,68.87,68.93,93381.0,62.9023,62.966,62.6386,62.6931,93381.0
2018-12-12 14:00:00,68.93,68.93,68.37,68.47,94541.0,62.6931,62.6931,62.1838,62.2748,94541.0
2018-12-12 14:30:00,68.45,68.59,68.29,68.55,98757.0,62.2566,62.3839,62.111,62.3475,98757.0
2018-12-12 15:00:00,68.54,68.65,68.3,68.33,145114.0,62.3384,62.4385,62.1201,62.1474,145114.0
2018-12-12 15:30:00,68.33,68.56,67.99,68.0,419370.0,62.1474,62.3566,61.8382,61.8473,419370.0
2018-12-13 09:30:00,68.14,68.26,67.82,67.99,251155.0,61.9746,62.0838,61.6836,61.8382,251155.0
2018-12-13 10:00:00,68.01,68.65,68.01,68.47,179964.0,61.8564,62.4385,61.8564,62.2748,179964.0
2018-12-13 10:30:00,68.48,68.62,68.2,68.56,201511.0,62.2838,62.4112,62.0292,62.3566,201511.0
2018-12-13 11:00:00,68.57,68.84,68.46,68.75,145438.0,62.3657,62.6113,62.2657,62.5294,145438.0
2018-12-13 11:30:00,68.74,69.16,68.63,68.82,250477.0,62.5203,62.9023,62.4203,62.5931,250477.0
2018-12-13 12:00:00,68.79,68.84,68.61,68.73,308750.0,62.5658,62.6113,62.4021,62.5112,308750.0
2018-12-13 12:30:00,68.73,68.99,68.71,68.81,120766.0,62.5112,62.7477,62.493,62.584,120766.0
2018-12-13 13:00:00,68.81,68.87,68.64,68.8,109099.0,62.584,62.6386,62.4294,62.5749,109099.0
2018-12-13 13:30:00,68.81,69.25,68.81,68.92,153242.0,62.584,62.9842,62.584,62.684,153242.0
2018-12-13 14:00:00,68.92,69.02,68.62,68.77,156944.0,62.684,62.775,62.4112,62.5476,156944.0
2018-12-13 14:30:00,68.76,68.91,68.62,68.79,131736.0,62.5385,62.6749,62.4112,62.5658,131736.0
2018-12-13 15:00:00,68.8,69.11,68.74,69.0,242639.0,62.5749,62.8568,62.5203,62.7568,242639.0
2018-12-13 15:30:00,69.0,69.29,68.85,69.1,569024.0,62.7568,63.0206,62.6204,62.8478,569024.0
2018-12-14 09:30:00,68.28,68.62,68.03,68.38,280131.0,62.1019,62.4112,61.8746,62.1929,280131.0
2018-12-14 10:00:00,68.39,68.74,68.39,68.52,120572.0,62.202,62.5203,62.202,62.3202,120572.0
2018-12-14 10:30:00,68.51,68.75,68.27,68.64,106045.0,62.3111,62.5294,62.0929,62.4294,106045.0
2018-12-14 11:00:00,68.63,68.87,68.5,68.74,165444.0,62.4203,62.6386,62.302,62.5203,165444.0
2018-12-14 11:30:00,68.75,68.84,68.21,68.27,285085.0,62.5294,62.6113,62.0383,62.0929,285085.0
2018-12-14 12:00:00,68.27,68.39,68.24,68.31,102156.0,62.0929,62.202,62.0656,62.1292,102156.0
2018-12-14 12:30:00,68.31,68.45,68.08,68.08,84337.0,62.1292,62.2566,61.92,61.92,84337.0
2018-12-14 13:00:00,68.08,68.22,67.96,68.02,68333.0,61.92,62.0474,61.8109,61.8655,68333.0
2018-12-14 13:30:00,68.01,68.06,67.84,67.87,77758.0,61.8564,61.9019,61.7018,61.729,77758.0
2018-12-14 14:00:00,67.86,68.03,67.77,67.98,66927.0,61.7199,61.8746,61.6381,61.8291,66927.0
2018-12-14 14:30:00,67.99,68.0,67.58,67.77,106110.0,61.8382,61.8473,61.4653,61.6381,106110.0
2018-12-14 15:00:00,67.75,67.96,67.7,67.82,105647.0,61.6199,61.8109,61.5744,61.6836,105647.0
2018-12-14 15:30:00,67.8,67.93,67.59,67.76,436561.0,61.6654,61.7836,61.4744,61.629,436561.0
2018-12-17 09:30:00,67.43,67.76,66.01,66.38,422471.0,61.3289,61.629,60.0373,60.3739,422471.0
2018-12-17 10:00:00,66.34,66.41,65.97,66.09,277045.0,60.3375,60.4011,60.001,60.1101,277045.0
2018-12-17 10:30:00,66.12,66.49,66.02,66.33,221894.0,60.1374,60.4739,60.0464,60.3284,221894.0
2018-12-17 11:00:00,66.35,66.5,66.05,66.08,221185.0,60.3466,60.483,60.0737,60.101,221185.0
2018-12-17 11:30:00,66.09,66.13,65.8,66.08,149597.0,60.1101,60.1465,59.8463,60.101,149597.0
2018-12-17 12:00:00,66.09,66.16,65.9,66.04,247802.0,60.1101,60.1738,59.9373,60.0646,247802.0
2018-12-17 12:30:00,66.04,66.04,65.47,65.49,135447.0,60.0646,60.0646,59.5462,59.5644,135447.0
2018-12-17 13:00:00,65.48,65.58,65.32,65.37,131370.0,59.5553,59.6462,59.4098,59.4552,131370.0
2018-12-17 13:30:00,65.36,65.44,64.95,64.96,199274.0,59.4462,59.5189,59.0732,59.0823,199274.0
2018-12-17 14:00:00,64.95,64.98,64.73,64.82,258878.0,59.0732,59.1005,58.8732,58.955,258878.0
2018-12-17 14:30:00,64.83,65.02,64.65,64.72,242223.0,58.9641,59.1369,58.8004,58.8641,242223.0
2018-12-17 15:00:00,64.72,64.85,64.38,64.42,358376.0,58.8641,58.9823,58.5548,58.5912,358376.0
2018-12-17 15:30:00,64.43,64.77,64.05,64.67,854400.0,58.6003,58.9095,58.2547,58.8186,854400.0
2018-12-18 09:30:00,65.14,65.49,64.94,65.0,251131.0,59.2461,59.5644,59.0642,59.1187,251131.0
2018-12-18 10:00:00,64.99,65.04,64.68,65.0,176885.0,59.1096,59.1551,58.8277,59.1187,176885.0
2018-12-18 10:30:00,64.99,65.18,64.89,65.04,205850.0,59.1096,59.2824,59.0187,59.1551,205850.0
2018-12-18 11:00:00,65.06,65.09,64.47,64.61,205237.0,59.1733,59.2006,58.6367,58.764,205237.0
2018-12-18 11:30:00,64.61,64.77,64.48,64.63,230903.0,58.764,58.9095,58.6458,58.7822,230903.0
2018-12-18 12:00:00,64.63,65.03,64.62,64.93,144121.0,58.7822,59.146,58.7731,59.0551,144121.0
2018-12-18 12:30:00,64.94,65.02,64.81,64.91,119016.0,59.0642,59.1369,58.9459,59.0369,119016.0
2018-12-18 13:00:00,64.9,64.98,64.71,64.74,122540.0,59.0278,59.1005,58.855,58.8822,122540.0
2018-12-18 13:30:00,64.74,64.77,64.55,64.64,91911.0,58.8822,58.9095,58.7094,58.7913,91911.0
2018-12-18 14:00:00,64.65,64.83,64.59,64.73,119259.0,58.8004,58.9641,58.7458,58.8732,119259.0
2018-12-18 14:30:00,64.75,64.76,64.32,64.34,202977.0,58.8913,58.9004,58.5003,58.5184,202977.0
2018-12-18 15:00:00,64.32,64.53,64.16,64.43,262492.0,58.5003,58.6913,58.3547,58.6003,262492.0
2018-12-18 15:30:00,64.44,65.02,64.44,64.62,558406.0,58.6094,59.1369,58.6094,58.7731,558406.0
2018-12-19 09:30:00,64.91,65.62,64.86,65.48,330694.0,59.0369,59.6826,58.9914,59.5553,330694.0
2018-12-19 10:00:00,65.5,65.69,65.33,65.64,102736.0,59.5735,59.7463,59.4189,59.7008,102736.0
2018-12-19 10:30:00,65.65,65.96,65.65,65.73,177505.0,59.7099,59.9919,59.7099,59.7827,177505.0
2018-12-19 11:00:00,65.74,65.78,65.47,65.57,140685.0,59.7918,59.8281,59.5462,59.6371,140685.0
2018-12-19 11:30:00,65.57,65.72,65.44,65.72,119155.0,59.6371,59.7736,59.5189,59.7736,119155.0
2018-12-19 12:00:00,65.72,65.93,65.7,65.84,88051.0,59.7736,59.9646,59.7554,59.8827,88051.0
2018-12-19 12:30:00,65.83,65.87,65.69,65.72,91146.0,59.8736,59.91,59.7463,59.7736,91146.0
2018-12-19 13:00:00,65.72,65.72,65.41,65.54,94139.0,59.7736,59.7736,59.4916,59.6099,94139.0
2018-12-19 13:30:00,65.54,65.9,65.54,65.9,89173.0,59.6099,59.9373,59.6099,59.9373,89173.0
2018-12-19 14:00:00,65.93,66.04,64.81,65.32,248161.0,59.9646,60.0646,58.9459,59.4098,248161.0
2018-12-19 14:30:00,65.33,65.54,64.2,64.4,216838.0,59.4189,59.6099,58.3911,58.573,216838.0
2018-12-19 15:00:00,64.41,64.41,63.63,64.0,279145.0,58.5821,58.5821,57.8727,58.2092,279145.0
2018-12-19 15:30:00,64.0,64.56,63.99,64.23,480217.0,58.2092,58.7185,58.2001,58.4184,480217.0
2018-12-20 09:30:00,63.91,64.47,63.26,63.74,493149.0,58.1273,58.6367,57.5362,57.9727,493149.0
2018-12-20 10:00:00,63.73,63.84,63.47,63.52,354318.0,57.9636,58.0637,57.7272,57.7726,354318.0
2018-12-20 10:30:00,63.52,63.75,63.4,63.7,309743.0,57.7726,57.9818,57.6635,57.9363,309743.0
2018-12-20 11:00:00,63.71,63.76,63.17,63.25,254189.0,57.9454,57.9909,57.4543,57.5271,254189.0
2018-12-20 11:30:00,63.25,63.43,62.91,63.11,206379.0,57.5271,57.6908,57.2178,57.3997,206379.0
2018-12-20 12:00:00,63.12,63.4,62.8,63.4,190115.0,57.4088,57.6635,57.1178,57.6635,190115.0
2018-12-20 12:30:00,63.4,63.46,63.0,63.2,146231.0,57.6635,57.7181,57.2997,57.4816,146231.0
2018-12-20 13:00:00,63.2,63.23,62.88,62.92,127128.0,57.4816,57.5089,57.1905,57.2269,127128.0
2018-12-20 13:30:00,62.9,62.98,62.64,62.65,139590.0,57.2087,57.2815,56.9723,56.9814,139590.0
2018-12-20 14:00:00,62.66,62.74,62.05,62.73,157656.0,56.9904,57.0632,56.4356,57.0541,157656.0
2018-12-20 14:30:00,62.71,63.34,62.64,63.07,190636.0,57.0359,57.6089,56.9723,57.3634,190636.0
2018-12-20 15:00:00,63.06,63.38,62.67,63.06,194776.0,57.3543,57.6453,56.9995,57.3543,194776.0
2018-12-20 15:30:00,63.06,63.26,62.53,62.79,509965.0,57.3543,57.5362,56.8722,57.1087,509965.0
2018-12-21 09:30:00,62.8,63.65,62.67,62.74,1224544.0,57.1178,57.8909,56.9995,57.0632,1224544.0
2018-12-21 10:00:00,62.72,63.37,62.44,62.89,305824.0,57.045,57.6362,56.7904,57.1996,305824.0
2018-12-21 10:30:00,62.9,63.1,62.67,62.7,230332.0,57.2087,57.3906,56.9995,57.0268,230332.0
2018-12-21 11:00:00,62.69,62.72,62.25,62.57,336011.0,57.0177,57.045,56.6175,56.9086,336011.0
2018-12-21 11:30:00,62.58,62.67,62.16,62.19,240015.0,56.9177,56.9995,56.5357,56.563,240015.0
2018-12-21 12:00:00,62.19,62.31,61.5,61.56,243968.0,56.563,56.6721,55.9354,55.99,243968.0
2018-12-21 12:30:00,61.53,61.91,61.26,61.6,260190.0,55.9627,56.3083,55.7171,56.0264,260190.0
2018-12-21 13:00:00,61.61,62.09,61.54,61.88,126320.0,56.0355,56.472,55.9718,56.281,126320.0
2018-12-21 13:30:00,61.92,62.18,61.75,61.82,91452.0,56.3174,56.5539,56.1628,56.2265,91452.0
2018-12-21 14:00:00,61.82,61.87,61.56,61.71,106074.0,56.2265,56.2719,55.99,56.1264,106074.0
2018-12-21 14:30:00,61.69,61.76,61.29,61.52,207445.0,56.1082,56.1719,55.7444,55.9536,207445.0
2018-12-21 15:00:00,61.53,61.62,60.89,60.9,295380.0,55.9627,56.0446,55.3806,55.3897,295380.0
2018-12-21 15:30:00,60.89,61.08,59.8,60.09,1502155.0,55.3806,55.5534,54.3892,54.653,1502155.0
2018-12-24 09:30:00,60.12,60.19,59.76,59.99,583602.0,54.6803,54.7439,54.3528,54.562,583602.0
2018-12-24 10:00:00,59.97,60.51,59.65,60.37,530743.0,54.5438,55.035,54.2528,54.9077,530743.0
2018-12-24 10:30:00,60.37,60.96,60.37,60.71,297505.0,54.9077,55.4443,54.9077,55.2169,297505.0
2018-12-24 11:00:00,60.73,60.81,60.06,60.14,187558.0,55.2351,55.3078,54.6257,54.6985,187558.0
2018-12-24 11:30:00,60.15,60.36,59.8,60.03,210766.0,54.7076,54.8986,54.3892,54.5984,210766.0
2018-12-24 12:00:00,60.07,60.3,59.88,60.14,261351.0,54.6348,54.844,54.462,54.6985,261351.0
2018-12-24 12:30:00,60.15,60.7,59.97,60.04,774233.0,54.7076,55.2078,54.5438,54.6075,774233.0
2018-12-26 09:30:00,60.6,60.87,60.14,60.16,264214.0,55.1168,55.3624,54.6985,54.7167,264214.0
2018-12-26 10:00:00,60.14,60.25,59.47,59.7,114758.0,54.6985,54.7985,54.0891,54.2983,114758.0
2018-12-26 10:30:00,59.71,59.78,59.47,59.57,164285.0,54.3074,54.371,54.0891,54.18,164285.0
2018-12-26 11:00:00,59.6,60.44,59.56,60.37,131247.0,54.2073,54.9713,54.1709,54.9077,131247.0
2018-12-26 11:30:00,60.39,60.63,60.15,60.62,227483.0,54.9258,55.1441,54.7076,55.135,227483.0
2018-12-26 12:00:00,60.62,61.15,60.6,60.86,171732.0,55.135,55.6171,55.1168,55.3533,171732.0
2018-12-26 12:30:00,60.87,61.16,60.8,61.05,149672.0,55.3624,55.6262,55.2987,55.5261,149672.0
2018-12-26 13:00:00,61.08,61.1,60.52,60.72,185053.0,55.5534,55.5716,55.0441,55.226,185053.0
2018-12-26 13:30:00,60.71,61.29,60.7,61.25,125009.0,55.2169,55.7444,55.2078,55.708,125009.0
2018-12-26 14:00:00,61.27,61.31,60.9,60.99,177912.0,55.7262,55.7626,55.3897,55.4716,177912.0
2018-12-26 14:30:00,61.0,61.35,61.0,61.35,134933.0,55.4806,55.799,55.4806,55.799,134933.0
2018-12-26 15:00:00,61.33,61.64,61.25,61.59,184854.0,55.7808,56.0627,55.708,56.0173,184854.0
2018-12-26 15:30:00,61.59,62.35,61.56,62.35,623026.0,56.0173,56.7085,55.99,56.7085,623026.0
2018-12-27 09:30:00,61.68,62.05,60.99,61.24,262054.0,56.0991,56.4356,55.4716,55.6989,262054.0
2018-12-27 10:00:00,61.23,61.57,60.89,60.99,211545.0,55.6898,55.9991,55.3806,55.4716,211545.0
2018-12-27 10:30:00,60.98,61.73,60.92,61.44,214871.0,55.4625,56.1446,55.4079,55.8808,214871.0
2018-12-27 11:00:00,61.41,61.63,61.17,61.57,102478.0,55.8536,56.0536,55.6353,55.9991,102478.0
2018-12-27 11:30:00,61.58,61.83,61.24,61.41,132067.0,56.0082,56.2355,55.6989,55.8536,132067.0
2018-12-27 12:00:00,61.41,61.75,61.17,61.27,258306.0,55.8536,56.1628,55.6353,55.7262,258306.0
2018-12-27 12:30:00,61.25,61.47,61.18,61.45,89114.0,55.708,55.9081,55.6444,55.8899,89114.0
2018-12-27 13:00:00,61.45,61.6,61.29,61.32,82432.0,55.8899,56.0264,55.7444,55.7717,82432.0
2018-12-27 13:30:00,61.3,61.42,60.91,61.1,116685.0,55.7535,55.8626,55.3988,55.5716,116685.0
2018-12-27 14:00:00,61.08,61.21,60.96,61.19,188493.0,55.5534,55.6716,55.4443,55.6535,188493.0
2018-12-27 14:30:00,61.18,61.67,61.06,61.62,129548.0,55.6444,56.09,55.5352,56.0446,129548.0
2018-12-27 15:00:00,61.64,62.39,61.41,62.32,162388.0,56.0627,56.7449,55.8536,56.6812,162388.0
2018-12-27 15:30:00,62.32,63.11,62.15,63.11,469997.0,56.6812,57.3997,56.5266,57.3997,469997.0
2018-12-28 09:30:00,63.41,63.71,62.95,63.11,242299.0,57.6726,57.9454,57.2542,57.3997,242299.0
2018-12-28 10:00:00,63.11,63.18,62.69,62.78,174647.0,57.3997,57.4634,57.0177,57.0996,174647.0
2018-12-28 10:30:00,62.75,63.12,62.42,62.83,137865.0,57.0723,57.4088,56.7722,57.1451,137865.0
2018-12-28 11:00:00,62.85,63.15,62.75,63.12,90260.0,57.1633,57.4361,57.0723,57.4088,90260.0
2018-12-28 11:30:00,63.1,63.34,63.0,63.19,85911.0,57.3906,57.6089,57.2997,57.4725,85911.0
2018-12-28 12:00:00,63.23,63.39,63.11,63.27,94987.0,57.5089,57.6544,57.3997,57.5453,94987.0
2018-12-28 12:30:00,63.28,63.46,63.05,63.05,69769.0,57.5544,57.7181,57.3452,57.3452,69769.0
2018-12-28 13:00:00,63.09,63.34,62.97,63.07,65872.0,57.3815,57.6089,57.2724,57.3634,65872.0
2018-12-28 13:30:00,63.1,63.26,62.91,63.2,60115.0,57.3906,57.5362,57.2178,57.4816,60115.0
2018-12-28 14:00:00,63.2,63.61,63.2,63.49,82882.0,57.4816,57.8545,57.4816,57.7454,82882.0
2018-12-28 14:30:00,63.47,63.9,63.42,63.8,86500.0,57.7272,58.1183,57.6817,58.0273,86500.0
2018-12-28 15:00:00,63.8,63.85,62.89,63.02,124821.0,58.0273,58.0728,57.1996,57.3179,124821.0
2018-12-28 15:30:00,63.0,63.04,62.66,62.93,297058.0,57.2997,57.3361,56.9904,57.236,297058.0
2018-12-31 09:30:00,63.28,63.62,63.13,63.38,214813.0,57.5544,57.8636,57.4179,57.6453,214813.0
2018-12-31 10:00:00,63.38,63.49,63.15,63.28,87424.0,57.6453,57.7454,57.4361,57.5544,87424.0
2018-12-31 10:30:00,63.28,63.41,63.02,63.26,207690.0,57.5544,57.6726,57.3179,57.5362,207690.0
2018-12-31 11:00:00,63.26,63.36,63.1,63.35,136115.0,57.5362,57.6271,57.3906,57.618,136115.0
2018-12-31 11:30:00,63.34,63.36,63.05,63.29,87992.0,57.6089,57.6271,57.3452,57.5634,87992.0
2018-12-31 12:00:00,63.29,63.4,63.17,63.35,69748.0,57.5634,57.6635,57.4543,57.618,69748.0
2018-12-31 12:30:00,63.37,63.48,63.28,63.48,73247.0,57.6362,57.7363,57.5544,57.7363,73247.0
2018-12-31 13:00:00,63.49,63.66,63.45,63.64,56882.0,57.7454,57.9,57.709,57.8818,56882.0
2018-12-31 13:30:00,63.65,63.66,63.36,63.36,68371.0,57.8909,57.9,57.6271,57.6271,68371.0
2018-12-31 14:00:00,63.37,63.39,63.07,63.1,90546.0,57.6362,57.6544,57.3634,57.3906,90546.0
2018-12-31 14:30:00,63.08,63.42,63.02,63.26,77201.0,57.3724,57.6817,57.3179,57.5362,77201.0
2018-12-31 15:00:00,63.25,63.43,63.18,63.33,102657.0,57.5271,57.6908,57.4634,57.5998,102657.0
2018-12-31 15:30:00,63.34,63.54,63.09,63.5,332565.0,57.6089,57.7908,57.3815,57.7544,332565.0
2019-01-02 09:30:00,62.5,63.27,62.5,63.11,295277.0,56.8449,57.5453,56.8449,57.3997,295277.0
2019-01-02 10:00:00,63.1,63.61,62.98,63.32,136565.0,57.3906,57.8545,57.2815,57.5907,136565.0
2019-01-02 10:30:00,63.32,63.61,63.24,63.49,139661.0,57.5907,57.8545,57.518,57.7454,139661.0
2019-01-02 11:00:00,63.49,63.81,63.42,63.58,99891.0,57.7454,58.0364,57.6817,57.8272,99891.0
2019-01-02 11:30:00,63.57,63.66,63.32,63.36,102157.0,57.8181,57.9,57.5907,57.6271,102157.0
2019-01-02 12:00:00,63.34,63.43,63.16,63.3,124044.0,57.6089,57.6908,57.4452,57.5725,124044.0
2019-01-02 12:30:00,63.29,63.59,63.24,63.46,252616.0,57.5634,57.8363,57.518,57.7181,252616.0
2019-01-02 13:00:00,63.46,63.58,63.41,63.43,144563.0,57.7181,57.8272,57.6726,57.6908,144563.0
2019-01-02 13:30:00,63.44,63.57,63.44,63.55,122935.0,57.6999,57.8181,57.6999,57.7999,122935.0
2019-01-02 14:00:00,63.55,63.55,63.21,63.23,121730.0,57.7999,57.7999,57.4907,57.5089,121730.0
2019-01-02 14:30:00,63.22,63.4,63.17,63.17,115256.0,57.4998,57.6635,57.4543,57.4543,115256.0
2019-01-02 15:00:00,63.17,63.26,62.9,62.98,199856.0,57.4543,57.5362,57.2087,57.2815,199856.0
2019-01-02 15:30:00,62.98,63.14,62.81,63.09,464206.0,57.2815,57.427,57.1269,57.3815,464206.0
2019-01-03 09:30:00,62.36,62.97,61.87,62.07,430350.0,56.7176,57.2724,56.2719,56.4538,430350.0
2019-01-03 10:00:00,62.06,62.06,61.49,61.7,166688.0,56.4447,56.4447,55.9263,56.1173,166688.0
2019-01-03 10:30:00,61.65,61.76,61.35,61.73,207268.0,56.0718,56.1719,55.799,56.1446,207268.0
2019-01-03 11:00:00,61.77,62.04,61.62,61.85,179013.0,56.181,56.4265,56.0446,56.2537,179013.0
2019-01-03 11:30:00,61.85,62.33,61.77,62.22,216467.0,56.2537,56.6903,56.181,56.5903,216467.0
2019-01-03 12:00:00,62.2,62.29,61.9,61.99,143692.0,56.5721,56.6539,56.2992,56.3811,143692.0
2019-01-03 12:30:00,61.98,62.17,61.9,62.06,138157.0,56.372,56.5448,56.2992,56.4447,138157.0
2019-01-03 13:00:00,62.06,62.06,61.6,61.81,157823.0,56.4447,56.4447,56.0264,56.2174,157823.0
2019-01-03 13:30:00,61.8,61.94,61.57,61.68,133604.0,56.2083,56.3356,55.9991,56.0991,133604.0
2019-01-03 14:00:00,61.66,61.94,61.6,61.93,166084.0,56.0809,56.3356,56.0264,56.3265,166084.0
2019-01-03 14:30:00,61.93,61.99,61.34,61.43,226333.0,56.3265,56.3811,55.7899,55.8717,226333.0
2019-01-03 15:00:00,61.43,61.48,61.22,61.39,220078.0,55.8717,55.9172,55.6807,55.8354,220078.0
2019-01-03 15:30:00,61.4,61.62,61.01,61.09,544427.0,55.8445,56.0446,55.4897,55.5625,544427.0
2019-01-04 09:30:00,62.28,63.65,61.95,62.7,601536.0,56.6448,57.8909,56.3447,57.0268,601536.0
2019-01-04 10:00:00,62.75,63.2,62.52,63.18,377632.0,57.0723,57.4816,56.8631,57.4634,377632.0
2019-01-04 10:30:00,63.18,63.33,62.92,63.28,274994.0,57.4634,57.5998,57.2269,57.5544,274994.0
2019-01-04 11:00:00,63.29,63.61,63.28,63.48,201319.0,57.5634,57.8545,57.5544,57.7363,201319.0
2019-01-04 11:30:00,63.49,63.65,63.28,63.44,195680.0,57.7454,57.8909,57.5544,57.6999,195680.0
2019-01-04 12:00:00,63.41,63.71,63.34,63.55,199534.0,57.6726,57.9454,57.6089,57.7999,199534.0
2019-01-04 12:30:00,63.55,63.78,63.51,63.68,119651.0,57.7999,58.0091,57.7635,57.9182,119651.0
2019-01-04 13:00:00,63.7,63.8,63.67,63.73,109208.0,57.9363,58.0273,57.9091,57.9636,109208.0
2019-01-04 13:30:00,63.74,63.75,63.48,63.7,324292.0,57.9727,57.9818,57.7363,57.9363,324292.0
2019-01-04 14:00:00,63.7,63.74,63.54,63.7,125322.0,57.9363,57.9727,57.7908,57.9363,125322.0
2019-01-04 14:30:00,63.7,63.79,63.44,63.5,191209.0,57.9363,58.0182,57.6999,57.7544,191209.0
2019-01-04 15:00:00,63.51,63.7,63.49,63.56,229003.0,57.7635,57.9363,57.7454,57.809,229003.0
2019-01-04 15:30:00,63.56,63.79,63.53,63.7,637642.0,57.809,58.0182,57.7817,57.9363,637642.0
2019-01-07 09:30:00,63.35,63.4,62.8,63.1,473643.0,57.618,57.6635,57.1178,57.3906,473643.0
2019-01-07 10:00:00,63.11,63.4,62.84,63.0,197740.0,57.3997,57.6635,57.1542,57.2997,197740.0
2019-01-07 10:30:00,62.99,63.53,62.97,63.45,213419.0,57.2906,57.7817,57.2724,57.709,213419.0
2019-01-07 11:00:00,63.44,63.65,63.33,63.35,198866.0,57.6999,57.8909,57.5998,57.618,198866.0
2019-01-07 11:30:00,63.35,63.72,63.32,63.63,209511.0,57.618,57.9545,57.5907,57.8727,209511.0
2019-01-07 12:00:00,63.62,63.74,63.56,63.7,137241.0,57.8636,57.9727,57.809,57.9363,137241.0
2019-01-07 12:30:00,63.69,63.79,63.65,63.76,175770.0,57.9273,58.0182,57.8909,57.9909,175770.0
2019-01-07 13:00:00,63.76,63.9,63.72,63.84,182572.0,57.9909,58.1183,57.9545,58.0637,182572.0
2019-01-07 13:30:00,63.84,63.97,63.7,63.78,136415.0,58.0637,58.1819,57.9363,58.0091,136415.0
2019-01-07 14:00:00,63.78,63.88,63.63,63.69,157802.0,58.0091,58.1001,57.8727,57.9273,157802.0
2019-01-07 14:30:00,63.69,63.71,63.4,63.45,149262.0,57.9273,57.9454,57.6635,57.709,149262.0
2019-01-07 15:00:00,63.45,63.7,63.44,63.67,232717.0,57.709,57.9363,57.6999,57.9091,232717.0
2019-01-07 15:30:00,63.67,63.71,63.53,63.6,472314.0,57.9091,57.9454,57.7817,57.8454,472314.0
2019-01-08 09:30:00,64.27,64.43,64.08,64.13,235105.0,58.4548,58.6003,58.282,58.3274,235105.0
2019-01-08 10:00:00,64.13,64.25,63.74,63.84,143652.0,58.3274,58.4366,57.9727,58.0637,143652.0
2019-01-08 10:30:00,63.85,63.88,63.44,63.62,200740.0,58.0728,58.1001,57.6999,57.8636,200740.0
2019-01-08 11:00:00,63.62,63.72,63.52,63.53,104012.0,57.8636,57.9545,57.7726,57.7817,104012.0
2019-01-08 11:30:00,63.52,63.66,63.44,63.65,122136.0,57.7726,57.9,57.6999,57.8909,122136.0
2019-01-08 12:00:00,63.64,64.07,63.56,63.96,151607.0,57.8818,58.2729,57.809,58.1728,151607.0
2019-01-08 12:30:00,63.95,64.15,63.87,64.12,148954.0,58.1637,58.3456,58.091,58.3183,148954.0
2019-01-08 13:00:00,64.11,64.23,64.07,64.2,203766.0,58.3093,58.4184,58.2729,58.3911,203766.0
2019-01-08 13:30:00,64.2,64.32,64.08,64.29,164766.0,58.3911,58.5003,58.282,58.473,164766.0
2019-01-08 14:00:00,64.29,64.33,64.09,64.14,113458.0,58.473,58.5093,58.2911,58.3365,113458.0
2019-01-08 14:30:00,64.14,64.32,64.1,64.28,130950.0,58.3365,58.5003,58.3002,58.4639,130950.0
2019-01-08 15:00:00,64.27,64.37,64.21,64.35,203969.0,58.4548,58.5457,58.4002,58.5275,203969.0
2019-01-08 15:30:00,64.35,64.36,64.24,64.31,464993.0,58.5275,58.5366,58.4275,58.4912,464993.0
2019-01-09 09:30:00,64.62,64.75,64.33,64.42,227323.0,58.7731,58.8913,58.5093,58.5912,227323.0
2019-01-09 10:00:00,64.42,64.48,64.14,64.36,158309.0,58.5912,58.6458,58.3365,58.5366,158309.0
2019-01-09 10:30:00,64.37,64.37,63.98,64.28,130002.0,58.5457,58.5457,58.191,58.4639,130002.0
2019-01-09 11:00:00,64.26,64.5,64.22,64.42,185009.0,58.4457,58.664,58.4093,58.5912,185009.0
2019-01-09 11:30:00,64.42,64.69,64.31,64.63,144701.0,58.5912,58.8368,58.4912,58.7822,144701.0
2019-01-09 12:00:00,64.63,64.67,64.56,64.57,99827.0,58.7822,58.8186,58.7185,58.7276,99827.0
2019-01-09 12:30:00,64.57,64.8,64.53,64.75,130870.0,58.7276,58.9368,58.6913,58.8913,130870.0
2019-01-09 13:00:00,64.76,64.77,64.63,64.7,116729.0,58.9004,58.9095,58.7822,58.8459,116729.0
2019-01-09 13:30:00,64.7,64.71,64.47,64.52,84413.0,58.8459,58.855,58.6367,58.6822,84413.0
2019-01-09 14:00:00,64.52,64.63,64.18,64.31,178760.0,58.6822,58.7822,58.3729,58.4912,178760.0
2019-01-09 14:30:00,64.3,64.46,64.23,64.37,103828.0,58.4821,58.6276,58.4184,58.5457,103828.0
2019-01-09 15:00:00,64.37,64.47,64.33,64.38,156020.0,58.5457,58.6367,58.5093,58.5548,156020.0
2019-01-09 15:30:00,64.38,64.41,64.06,64.26,310886.0,58.5548,58.5821,58.2638,58.4457,310886.0
2019-01-10 09:30:00,63.64,64.33,63.5,64.12,220398.0,57.8818,58.5093,57.7544,58.3183,220398.0
2019-01-10 10:00:00,64.12,64.26,63.9,64.25,261413.0,58.3183,58.4457,58.1183,58.4366,261413.0
2019-01-10 10:30:00,64.25,64.41,64.23,64.39,211165.0,58.4366,58.5821,58.4184,58.5639,211165.0
2019-01-10 11:00:00,64.39,64.4,64.27,64.34,143052.0,58.5639,58.573,58.4548,58.5184,143052.0
2019-01-10 11:30:00,64.35,64.51,64.32,64.47,146786.0,58.5275,58.6731,58.5003,58.6367,146786.0
2019-01-10 12:00:00,64.47,64.49,64.42,64.44,107358.0,58.6367,58.6549,58.5912,58.6094,107358.0
2019-01-10 12:30:00,64.44,64.7,64.44,64.53,185527.0,58.6094,58.8459,58.6094,58.6913,185527.0
2019-01-10 13:00:00,64.53,64.55,64.17,64.23,126128.0,58.6913,58.7094,58.3638,58.4184,126128.0
2019-01-10 13:30:00,64.23,64.35,64.1,64.29,136008.0,58.4184,58.5275,58.3002,58.473,136008.0
2019-01-10 14:00:00,64.3,64.71,64.3,64.57,192551.0,58.4821,58.855,58.4821,58.7276,192551.0
2019-01-10 14:30:00,64.58,64.72,64.37,64.65,151669.0,58.7367,58.8641,58.5457,58.8004,151669.0
2019-01-10 15:00:00,64.64,64.81,64.59,64.8,154507.0,58.7913,58.9459,58.7458,58.9368,154507.0
2019-01-10 15:30:00,64.8,64.85,64.7,64.82,408307.0,58.9368,58.9823,58.8459,58.955,408307.0
2019-01-11 09:30:00,64.81,64.97,64.63,64.74,358686.0,58.9459,59.0914,58.7822,58.8822,358686.0
2019-01-11 10:00:00,64.75,64.96,64.71,64.75,199725.0,58.8913,59.0823,58.855,58.8913,199725.0
2019-01-11 10:30:00,64.76,64.89,64.7,64.81,279304.0,58.9004,59.0187,58.8459,58.9459,279304.0
2019-01-11 11:00:00,64.81,64.87,64.58,64.72,182859.0,58.9459,59.0005,58.7367,58.8641,182859.0
2019-01-11 11:30:00,64.71,64.76,64.61,64.73,129901.0,58.855,58.9004,58.764,58.8732,129901.0
2019-01-11 12:00:00,64.73,64.86,64.7,64.83,184508.0,58.8732,58.9914,58.8459,58.9641,184508.0
2019-01-11 12:30:00,64.83,65.19,64.83,65.01,208247.0,58.9641,59.2915,58.9641,59.1278,208247.0
2019-01-11 13:00:00,65.01,65.02,64.72,64.77,118313.0,59.1278,59.1369,58.8641,58.9095,118313.0
2019-01-11 13:30:00,64.78,64.81,64.69,64.73,107081.0,58.9186,58.9459,58.8368,58.8732,107081.0
2019-01-11 14:00:00,64.72,64.84,64.66,64.82,118556.0,58.8641,58.9732,58.8095,58.955,118556.0
2019-01-11 14:30:00,64.82,64.85,64.73,64.79,108959.0,58.955,58.9823,58.8732,58.9277,108959.0
2019-01-11 15:00:00,64.79,64.95,64.79,64.9,123382.0,58.9277,59.0732,58.9277,59.0278,123382.0
2019-01-11 15:30:00,64.89,64.97,64.86,64.92,404789.0,59.0187,59.0914,58.9914,59.046,404789.0
2019-01-14 09:30:00,64.39,64.75,64.34,64.61,274702.0,58.5639,58.8913,58.5184,58.764,274702.0
2019-01-14 10:00:00,64.62,64.72,64.48,64.53,184716.0,58.7731,58.8641,58.6458,58.6913,184716.0
2019-01-14 10:30:00,64.54,64.85,64.54,64.84,386752.0,58.7003,58.9823,58.7003,58.9732,386752.0
2019-01-14 11:00:00,64.84,64.92,64.63,64.65,341692.0,58.9732,59.046,58.7822,58.8004,341692.0
2019-01-14 11:30:00,64.65,64.96,64.62,64.86,138960.0,58.8004,59.0823,58.7731,58.9914,138960.0
2019-01-14 12:00:00,64.87,65.02,64.85,64.96,195537.0,59.0005,59.1369,58.9823,59.0823,195537.0
2019-01-14 12:30:00,64.98,64.98,64.75,64.76,64629.0,59.1005,59.1005,58.8913,58.9004,64629.0
2019-01-14 13:00:00,64.76,64.82,64.67,64.73,137610.0,58.9004,58.955,58.8186,58.8732,137610.0
2019-01-14 13:30:00,64.73,64.88,64.72,64.78,97142.0,58.8732,59.0096,58.8641,58.9186,97142.0
2019-01-14 14:00:00,64.79,64.79,64.61,64.63,73829.0,58.9277,58.9277,58.764,58.7822,73829.0
2019-01-14 14:30:00,64.63,64.85,64.62,64.81,88514.0,58.7822,58.9823,58.7731,58.9459,88514.0
2019-01-14 15:00:00,64.82,64.92,64.8,64.82,193881.0,58.955,59.046,58.9368,58.955,193881.0
2019-01-14 15:30:00,64.82,64.82,64.36,64.66,794143.0,58.955,58.955,58.5366,58.8095,794143.0
2019-01-15 09:30:00,64.84,65.48,64.65,65.31,393042.0,58.9732,59.5553,58.8004,59.4007,393042.0
2019-01-15 10:00:00,65.32,65.62,65.32,65.59,262715.0,59.4098,59.6826,59.4098,59.6553,262715.0
2019-01-15 10:30:00,65.6,65.66,65.43,65.66,198696.0,59.6644,59.719,59.5098,59.719,198696.0
2019-01-15 11:00:00,65.67,65.77,65.61,65.69,166062.0,59.7281,59.8191,59.6735,59.7463,166062.0
2019-01-15 11:30:00,65.69,65.97,65.57,65.94,140093.0,59.7463,60.001,59.6371,59.9737,140093.0
2019-01-15 12:00:00,65.95,66.01,65.9,65.98,158266.0,59.9828,60.0373,59.9373,60.0101,158266.0
2019-01-15 12:30:00,65.99,66.04,65.91,65.98,171245.0,60.0191,60.0646,59.9464,60.0101,171245.0
2019-01-15 13:00:00,65.98,66.01,65.95,65.97,127884.0,60.0101,60.0373,59.9828,60.001,127884.0
2019-01-15 13:30:00,65.98,66.16,65.97,66.14,121509.0,60.0101,60.1738,60.001,60.1556,121509.0
2019-01-15 14:00:00,66.14,66.25,65.98,66.0,166866.0,60.1556,60.2556,60.0101,60.0282,166866.0
2019-01-15 14:30:00,66.0,66.08,65.9,66.08,179909.0,60.0282,60.101,59.9373,60.101,179909.0
2019-01-15 15:00:00,66.07,66.17,66.03,66.08,154538.0,60.0919,60.1829,60.0555,60.101,154538.0
2019-01-15 15:30:00,66.09,66.16,65.93,65.99,572517.0,60.1101,60.1738,59.9646,60.0191,572517.0
2019-01-16 09:30:00,65.9,66.08,65.55,65.67,621319.0,59.9373,60.101,59.619,59.7281,621319.0
2019-01-16 10:00:00,65.67,65.71,65.46,65.63,140618.0,59.7281,59.7645,59.5371,59.6917,140618.0
2019-01-16 10:30:00,65.63,65.78,65.45,65.7,231211.0,59.6917,59.8281,59.528,59.7554,231211.0
2019-01-16 11:00:00,65.71,65.77,65.54,65.68,151453.0,59.7645,59.8191,59.6099,59.7372,151453.0
2019-01-16 11:30:00,65.69,65.84,65.56,65.64,151303.0,59.7463,59.8827,59.6281,59.7008,151303.0
2019-01-16 12:00:00,65.64,65.7,65.56,65.67,136935.0,59.7008,59.7554,59.6281,59.7281,136935.0
2019-01-16 12:30:00,65.66,65.68,65.55,65.58,103763.0,59.719,59.7372,59.619,59.6462,103763.0
2019-01-16 13:00:00,65.57,65.62,65.52,65.6,83860.0,59.6371,59.6826,59.5917,59.6644,83860.0
2019-01-16 13:30:00,65.6,65.76,65.59,65.69,173305.0,59.6644,59.81,59.6553,59.7463,173305.0
2019-01-16 14:00:00,65.69,65.92,65.68,65.85,112863.0,59.7463,59.9555,59.7372,59.8918,112863.0
2019-01-16 14:30:00,65.85,65.95,65.83,65.88,165250.0,59.8918,59.9828,59.8736,59.9191,165250.0
2019-01-16 15:00:00,65.87,65.97,65.85,65.97,113242.0,59.91,60.001,59.8918,60.001,113242.0
2019-01-16 15:30:00,65.98,65.98,65.76,65.78,608800.0,60.0101,60.0101,59.81,59.8281,608800.0
2019-01-17 09:30:00,65.49,65.92,65.2,65.8,189815.0,59.5644,59.9555,59.3006,59.8463,189815.0
2019-01-17 10:00:00,65.8,65.97,65.68,65.82,112886.0,59.8463,60.001,59.7372,59.8645,112886.0
2019-01-17 10:30:00,65.83,65.93,65.76,65.9,108668.0,59.8736,59.9646,59.81,59.9373,108668.0
2019-01-17 11:00:00,65.91,66.0,65.87,65.92,122654.0,59.9464,60.0282,59.91,59.9555,122654.0
2019-01-17 11:30:00,65.91,66.22,65.89,66.21,156297.0,59.9464,60.2283,59.9282,60.2192,156297.0
2019-01-17 12:00:00,66.23,66.23,66.08,66.12,104126.0,60.2374,60.2374,60.101,60.1374,104126.0
2019-01-17 12:30:00,66.11,66.22,65.97,66.01,89411.0,60.1283,60.2283,60.001,60.0373,89411.0
2019-01-17 13:00:00,66.0,66.18,66.0,66.14,80187.0,60.0282,60.192,60.0282,60.1556,80187.0
2019-01-17 13:30:00,66.14,66.16,66.04,66.09,66221.0,60.1556,60.1738,60.0646,60.1101,66221.0
2019-01-17 14:00:00,66.09,66.21,66.04,66.16,96194.0,60.1101,60.2192,60.0646,60.1738,96194.0
2019-01-17 14:30:00,66.15,66.74,66.09,66.46,160485.0,60.1647,60.7013,60.1101,60.4466,160485.0
2019-01-17 15:00:00,66.46,66.49,66.31,66.41,154951.0,60.4466,60.4739,60.3102,60.4011,154951.0
2019-01-17 15:30:00,66.42,66.55,66.38,66.55,356849.0,60.4102,60.5285,60.3739,60.5285,356849.0
2019-01-18 09:30:00,67.55,67.64,66.97,67.04,691515.0,61.438,61.5199,60.9105,60.9741,691515.0
2019-01-18 10:00:00,67.03,67.21,66.97,67.08,183710.0,60.965,61.1288,60.9105,61.0105,183710.0
2019-01-18 10:30:00,67.08,67.34,67.06,67.23,92292.0,61.0105,61.247,60.9923,61.147,92292.0
2019-01-18 11:00:00,67.24,67.74,67.21,67.73,140966.0,61.156,61.6108,61.1288,61.6017,140966.0
2019-01-18 11:30:00,67.73,67.91,67.65,67.89,119372.0,61.6017,61.7654,61.5289,61.7472,119372.0
2019-01-18 12:00:00,67.9,67.99,67.7,67.74,165865.0,61.7563,61.8382,61.5744,61.6108,165865.0
2019-01-18 12:30:00,67.73,67.94,67.7,67.93,100911.0,61.6017,61.7927,61.5744,61.7836,100911.0
2019-01-18 13:00:00,67.94,68.03,67.79,67.8,196578.0,61.7927,61.8746,61.6563,61.6654,196578.0
2019-01-18 13:30:00,67.8,67.9,67.7,67.9,123479.0,61.6654,61.7563,61.5744,61.7563,123479.0
2019-01-18 14:00:00,67.9,67.92,67.77,67.79,131504.0,61.7563,61.7745,61.6381,61.6563,131504.0
2019-01-18 14:30:00,67.79,67.91,67.73,67.87,144277.0,61.6563,61.7654,61.6017,61.729,144277.0
2019-01-18 15:00:00,67.87,67.97,67.77,67.87,210091.0,61.729,61.82,61.6381,61.729,210091.0
2019-01-18 15:30:00,67.87,67.97,67.68,67.83,631248.0,61.729,61.82,61.5562,61.6927,631248.0
2019-01-22 09:30:00,67.26,67.69,67.11,67.17,259869.0,61.1742,61.5653,61.0378,61.0924,259869.0
2019-01-22 10:00:00,67.16,67.18,66.95,67.02,187601.0,61.0833,61.1015,60.8923,60.956,187601.0
2019-01-22 10:30:00,67.04,67.22,66.85,66.9,202280.0,60.9741,61.1379,60.8013,60.8468,202280.0
2019-01-22 11:00:00,66.9,67.04,66.79,66.95,117048.0,60.8468,60.9741,60.7468,60.8923,117048.0
2019-01-22 11:30:00,66.95,66.97,66.65,66.67,108078.0,60.8923,60.9105,60.6194,60.6376,108078.0
2019-01-22 12:00:00,66.68,66.71,66.53,66.57,138275.0,60.6467,60.674,60.5103,60.5467,138275.0
2019-01-22 12:30:00,66.57,66.69,66.54,66.59,127583.0,60.5467,60.6558,60.5194,60.5649,127583.0
2019-01-22 13:00:00,66.58,66.58,66.32,66.47,134546.0,60.5558,60.5558,60.3193,60.4557,134546.0
2019-01-22 13:30:00,66.46,66.57,66.43,66.53,116728.0,60.4466,60.5467,60.4193,60.5103,116728.0
2019-01-22 14:00:00,66.53,66.55,66.3,66.33,113972.0,60.5103,60.5285,60.3011,60.3284,113972.0
2019-01-22 14:30:00,66.34,66.43,66.27,66.37,121683.0,60.3375,60.4193,60.2738,60.3648,121683.0
2019-01-22 15:00:00,66.37,66.6,66.33,66.53,190651.0,60.3648,60.574,60.3284,60.5103,190651.0
2019-01-22 15:30:00,66.53,66.82,66.38,66.81,438807.0,60.5103,60.774,60.3739,60.765,438807.0
2019-01-23 09:30:00,66.96,67.45,66.78,67.21,406280.0,60.9014,61.347,60.7377,61.1288,406280.0
2019-01-23 10:00:00,67.21,67.26,66.89,66.9,128634.0,61.1288,61.1742,60.8377,60.8468,128634.0
2019-01-23 10:30:00,66.92,67.06,66.68,66.73,424462.0,60.865,60.9923,60.6467,60.6922,424462.0
2019-01-23 11:00:00,66.73,66.84,66.48,66.58,121698.0,60.6922,60.7922,60.4648,60.5558,121698.0
2019-01-23 11:30:00,66.58,66.63,66.28,66.34,110135.0,60.5558,60.6012,60.2829,60.3375,110135.0
2019-01-23 12:00:00,66.34,66.45,66.21,66.44,88242.0,60.3375,60.4375,60.2192,60.4284,88242.0
2019-01-23 12:30:00,66.42,66.63,66.4,66.6,65221.0,60.4102,60.6012,60.3921,60.574,65221.0
2019-01-23 13:00:00,66.59,66.68,66.45,66.63,46544.0,60.5649,60.6467,60.4375,60.6012,46544.0
2019-01-23 13:30:00,66.62,66.78,66.62,66.71,68066.0,60.5921,60.7377,60.5921,60.674,68066.0
2019-01-23 14:00:00,66.74,66.89,66.69,66.84,149036.0,60.7013,60.8377,60.6558,60.7922,149036.0
2019-01-23 14:30:00,66.84,66.85,66.62,66.73,78302.0,60.7922,60.8013,60.5921,60.6922,78302.0
2019-01-23 15:00:00,66.73,67.16,66.71,67.15,250824.0,60.6922,61.0833,60.674,61.0742,250824.0
2019-01-23 15:30:00,67.15,67.21,66.97,67.07,547029.0,61.0742,61.1288,60.9105,61.0014,547029.0
2019-01-24 09:30:00,67.12,67.9,66.92,67.52,253555.0,61.0469,61.7563,60.865,61.4107,253555.0
2019-01-24 10:00:00,67.51,67.92,67.45,67.89,291775.0,61.4016,61.7745,61.347,61.7472,291775.0
2019-01-24 10:30:00,67.88,67.92,67.52,67.68,227809.0,61.7381,61.7745,61.4107,61.5562,227809.0
2019-01-24 11:00:00,67.66,67.8,67.56,67.68,125683.0,61.538,61.6654,61.4471,61.5562,125683.0
2019-01-24 11:30:00,67.67,67.92,67.64,67.84,159804.0,61.5471,61.7745,61.5199,61.7018,159804.0
2019-01-24 12:00:00,67.84,67.84,67.61,67.69,192779.0,61.7018,61.7018,61.4926,61.5653,192779.0
2019-01-24 12:30:00,67.67,67.75,67.58,67.64,77220.0,61.5471,61.6199,61.4653,61.5199,77220.0
2019-01-24 13:00:00,67.64,67.69,67.47,67.56,125258.0,61.5199,61.5653,61.3652,61.4471,125258.0
2019-01-24 13:30:00,67.55,67.78,67.52,67.75,99214.0,61.438,61.6472,61.4107,61.6199,99214.0
2019-01-24 14:00:00,67.75,67.91,67.66,67.91,129163.0,61.6199,61.7654,61.538,61.7654,129163.0
2019-01-24 14:30:00,67.91,68.01,67.82,67.96,137140.0,61.7654,61.8564,61.6836,61.8109,137140.0
2019-01-24 15:00:00,67.95,68.12,67.92,68.03,195098.0,61.8018,61.9564,61.7745,61.8746,195098.0
2019-01-24 15:30:00,68.04,68.15,67.93,68.11,611308.0,61.8837,61.9837,61.7836,61.9473,611308.0
2019-01-25 09:30:00,70.25,70.32,69.25,69.51,306351.0,63.8937,63.9574,62.9842,63.2207,306351.0
2019-01-25 10:00:00,69.52,69.73,69.45,69.66,236472.0,63.2297,63.4207,63.1661,63.3571,236472.0
2019-01-25 10:30:00,69.65,69.91,69.45,69.86,285067.0,63.348,63.5845,63.1661,63.539,285067.0
2019-01-25 11:00:00,69.85,69.88,69.58,69.6,182128.0,63.5299,63.5572,63.2843,63.3025,182128.0
2019-01-25 11:30:00,69.61,69.93,69.61,69.88,137854.0,63.3116,63.6027,63.3116,63.5572,137854.0
2019-01-25 12:00:00,69.88,69.93,69.72,69.9,89547.0,63.5572,63.6027,63.4117,63.5754,89547.0
2019-01-25 12:30:00,69.91,69.91,69.63,69.78,121374.0,63.5845,63.5845,63.3298,63.4662,121374.0
2019-01-25 13:00:00,69.78,69.89,69.7,69.82,109290.0,63.4662,63.5663,63.3935,63.5026,109290.0
2019-01-25 13:30:00,69.82,70.0,69.75,69.94,270441.0,63.5026,63.6663,63.4389,63.6117,270441.0
2019-01-25 14:00:00,69.94,70.11,69.76,69.8,157894.0,63.6117,63.7664,63.448,63.4844,157894.0
2019-01-25 14:30:00,69.82,69.88,69.68,69.84,293358.0,63.5026,63.5572,63.3753,63.5208,293358.0
2019-01-25 15:00:00,69.84,70.0,69.79,69.84,255069.0,63.5208,63.6663,63.4753,63.5208,255069.0
2019-01-25 15:30:00,69.84,70.06,69.72,70.01,687929.0,63.5208,63.7209,63.4117,63.6754,687929.0
2019-01-28 09:30:00,69.27,69.38,68.82,68.99,225480.0,63.0024,63.1024,62.5931,62.7477,225480.0
2019-01-28 10:00:00,68.98,69.15,68.87,68.91,391198.0,62.7386,62.8932,62.6386,62.6749,391198.0
2019-01-28 10:30:00,68.91,68.94,68.6,68.62,176503.0,62.6749,62.7022,62.393,62.4112,176503.0
2019-01-28 11:00:00,68.6,68.8,68.51,68.74,229220.0,62.393,62.5749,62.3111,62.5203,229220.0
2019-01-28 11:30:00,68.75,68.89,68.4,68.4,144617.0,62.5294,62.6568,62.2111,62.2111,144617.0
2019-01-28 12:00:00,68.39,68.59,68.34,68.56,88705.0,62.202,62.3839,62.1565,62.3566,88705.0
2019-01-28 12:30:00,68.57,68.67,68.4,68.41,88831.0,62.3657,62.4567,62.2111,62.2202,88831.0
2019-01-28 13:00:00,68.39,68.63,68.39,68.6,109269.0,62.202,62.4203,62.202,62.393,109269.0
2019-01-28 13:30:00,68.6,68.81,68.59,68.75,95148.0,62.393,62.584,62.3839,62.5294,95148.0
2019-01-28 14:00:00,68.76,68.82,68.64,68.7,133921.0,62.5385,62.5931,62.4294,62.4839,133921.0
2019-01-28 14:30:00,68.71,69.02,68.71,68.89,151007.0,62.493,62.775,62.493,62.6568,151007.0
2019-01-28 15:00:00,68.9,69.0,68.84,68.95,120439.0,62.6658,62.7568,62.6113,62.7113,120439.0
2019-01-28 15:30:00,68.95,68.99,68.79,68.94,286907.0,62.7113,62.7477,62.5658,62.7022,286907.0
2019-01-29 09:30:00,69.0,69.23,68.6,68.73,188152.0,62.7568,62.966,62.393,62.5112,188152.0
2019-01-29 10:00:00,68.76,68.84,68.53,68.82,194115.0,62.5385,62.6113,62.3293,62.5931,194115.0
2019-01-29 10:30:00,68.85,68.87,68.39,68.48,164720.0,62.6204,62.6386,62.202,62.2838,164720.0
2019-01-29 11:00:00,68.47,68.74,68.38,68.69,133474.0,62.2748,62.5203,62.1929,62.4748,133474.0
2019-01-29 11:30:00,68.69,68.74,68.54,68.63,136261.0,62.4748,62.5203,62.3384,62.4203,136261.0
2019-01-29 12:00:00,68.62,68.87,68.58,68.81,95981.0,62.4112,62.6386,62.3748,62.584,95981.0
2019-01-29 12:30:00,68.81,68.85,68.74,68.78,103466.0,62.584,62.6204,62.5203,62.5567,103466.0
2019-01-29 13:00:00,68.78,68.79,68.54,68.67,165965.0,62.5567,62.5658,62.3384,62.4567,165965.0
2019-01-29 13:30:00,68.67,68.74,68.56,68.69,109959.0,62.4567,62.5203,62.3566,62.4748,109959.0
2019-01-29 14:00:00,68.68,68.74,68.6,68.73,137915.0,62.4658,62.5203,62.393,62.5112,137915.0
2019-01-29 14:30:00,68.73,68.78,68.46,68.49,139881.0,62.5112,62.5567,62.2657,62.2929,139881.0
2019-01-29 15:00:00,68.48,68.64,68.46,68.61,138957.0,62.2838,62.4294,62.2657,62.4021,138957.0
2019-01-29 15:30:00,68.61,68.68,68.53,68.66,369103.0,62.4021,62.4658,62.3293,62.4476,369103.0
2019-01-30 09:30:00,68.73,68.96,68.54,68.85,301713.0,62.5112,62.7204,62.3384,62.6204,301713.0
2019-01-30 10:00:00,68.84,69.09,68.78,69.09,394597.0,62.6113,62.8387,62.5567,62.8387,394597.0
2019-01-30 10:30:00,69.08,69.22,68.76,68.78,207346.0,62.8296,62.9569,62.5385,62.5567,207346.0
2019-01-30 11:00:00,68.79,69.05,68.79,69.05,157727.0,62.5658,62.8023,62.5658,62.8023,157727.0
2019-01-30 11:30:00,69.04,69.19,68.94,69.16,93508.0,62.7932,62.9296,62.7022,62.9023,93508.0
2019-01-30 12:00:00,69.15,69.31,69.13,69.26,119655.0,62.8932,63.0388,62.875,62.9933,119655.0
2019-01-30 12:30:00,69.27,69.32,69.17,69.25,129505.0,63.0024,63.0478,62.9114,62.9842,129505.0
2019-01-30 13:00:00,69.25,69.37,69.25,69.28,110969.0,62.9842,63.0933,62.9842,63.0115,110969.0
2019-01-30 13:30:00,69.28,69.36,69.25,69.27,170180.0,63.0115,63.0842,62.9842,63.0024,170180.0
2019-01-30 14:00:00,69.27,69.88,69.24,69.74,214812.0,63.0024,63.5572,62.9751,63.4298,214812.0
2019-01-30 14:30:00,69.74,70.1,69.7,70.09,185218.0,63.4298,63.7573,63.3935,63.7482,185218.0
2019-01-30 15:00:00,70.09,70.09,69.66,69.66,271639.0,63.7482,63.7482,63.3571,63.3571,271639.0
2019-01-30 15:30:00,69.66,69.85,69.6,69.79,375442.0,63.3571,63.5299,63.3025,63.4753,375442.0
2019-01-31 09:30:00,69.86,69.88,69.5,69.68,274526.0,63.539,63.5572,63.2116,63.3753,274526.0
2019-01-31 10:00:00,69.68,70.17,69.68,70.11,193794.0,63.3753,63.8209,63.3753,63.7664,193794.0
2019-01-31 10:30:00,70.11,70.23,69.98,70.08,157921.0,63.7664,63.8755,63.6481,63.7391,157921.0
2019-01-31 11:00:00,70.09,70.18,69.89,69.99,152582.0,63.7482,63.83,63.5663,63.6572,152582.0
2019-01-31 11:30:00,69.99,70.31,69.95,70.26,95937.0,63.6572,63.9483,63.6208,63.9028,95937.0
2019-01-31 12:00:00,70.26,70.27,70.01,70.01,127451.0,63.9028,63.9119,63.6754,63.6754,127451.0
2019-01-31 12:30:00,70.02,70.05,69.81,69.82,97664.0,63.6845,63.7118,63.4935,63.5026,97664.0
2019-01-31 13:00:00,69.83,69.85,69.61,69.64,107533.0,63.5117,63.5299,63.3116,63.3389,107533.0
2019-01-31 13:30:00,69.63,69.71,69.6,69.69,101016.0,63.3298,63.4026,63.3025,63.3844,101016.0
2019-01-31 14:00:00,69.69,69.73,69.53,69.57,118907.0,63.3844,63.4207,63.2388,63.2752,118907.0
2019-01-31 14:30:00,69.58,69.67,69.49,69.64,94299.0,63.2843,63.3662,63.2025,63.3389,94299.0
2019-01-31 15:00:00,69.64,69.65,69.41,69.59,213502.0,63.3389,63.348,63.1297,63.2934,213502.0
2019-01-31 15:30:00,69.6,69.79,69.58,69.67,683323.0,63.3025,63.4753,63.2843,63.3662,683323.0
2019-02-01 09:30:00,69.95,70.37,69.78,70.2,174367.0,63.6208,64.0028,63.4662,63.8482,174367.0
2019-02-01 10:00:00,70.21,70.78,70.21,70.65,202390.0,63.8573,64.3757,63.8573,64.2575,202390.0
2019-02-01 10:30:00,70.65,70.94,70.48,70.48,256074.0,64.2575,64.5213,64.1029,64.1029,256074.0
2019-02-01 11:00:00,70.45,70.72,70.38,70.47,142831.0,64.0756,64.3212,64.0119,64.0938,142831.0
2019-02-01 11:30:00,70.46,70.67,70.4,70.63,96338.0,64.0847,64.2757,64.0301,64.2393,96338.0
2019-02-01 12:00:00,70.63,70.72,70.39,70.42,127584.0,64.2393,64.3212,64.021,64.0483,127584.0
2019-02-01 12:30:00,70.42,70.47,70.34,70.41,73611.0,64.0483,64.0938,63.9756,64.0392,73611.0
2019-02-01 13:00:00,70.4,70.4,70.16,70.23,76604.0,64.0301,64.0301,63.8118,63.8755,76604.0
2019-02-01 13:30:00,70.23,70.28,70.13,70.24,63762.0,63.8755,63.921,63.7846,63.8846,63762.0
2019-02-01 14:00:00,70.23,70.24,70.06,70.14,72901.0,63.8755,63.8846,63.7209,63.7937,72901.0
2019-02-01 14:30:00,70.14,70.24,70.08,70.14,72463.0,63.7937,63.8846,63.7391,63.7937,72463.0
2019-02-01 15:00:00,70.14,70.32,70.1,70.32,83442.0,63.7937,63.9574,63.7573,63.9574,83442.0
2019-02-01 15:30:00,70.31,70.37,70.07,70.1,647485.0,63.9483,64.0028,63.73,63.7573,647485.0
2019-02-04 09:30:00,70.07,70.53,69.94,70.3,242205.0,63.73,64.1484,63.6117,63.9392,242205.0
2019-02-04 10:00:00,70.33,70.42,70.13,70.22,118242.0,63.9665,64.0483,63.7846,63.8664,118242.0
2019-02-04 10:30:00,70.21,70.46,70.21,70.4,124901.0,63.8573,64.0847,63.8573,64.0301,124901.0
2019-02-04 11:00:00,70.4,70.63,70.4,70.53,108537.0,64.0301,64.2393,64.0301,64.1484,108537.0
2019-02-04 11:30:00,70.53,70.6,70.42,70.59,86570.0,64.1484,64.212,64.0483,64.2029,86570.0
2019-02-04 12:00:00,70.6,70.69,70.59,70.62,63785.0,64.212,64.2939,64.2029,64.2302,63785.0
2019-02-04 12:30:00,70.62,70.97,70.61,70.91,165086.0,64.2302,64.5486,64.2211,64.494,165086.0
2019-02-04 13:00:00,70.91,71.02,70.89,71.0,118468.0,64.494,64.594,64.4758,64.5758,118468.0
2019-02-04 13:30:00,71.0,71.34,71.0,71.34,177422.0,64.5758,64.8851,64.5758,64.8851,177422.0
2019-02-04 14:00:00,71.34,71.42,71.26,71.41,289942.0,64.8851,64.9578,64.8123,64.9487,289942.0
2019-02-04 14:30:00,71.41,71.51,71.23,71.23,259845.0,64.9487,65.0397,64.785,64.785,259845.0
2019-02-04 15:00:00,71.24,71.34,71.2,71.22,117976.0,64.7941,64.8851,64.7577,64.7759,117976.0
2019-02-04 15:30:00,71.21,71.32,71.12,71.32,430499.0,64.7668,64.8669,64.685,64.8669,430499.0
2019-02-05 09:30:00,71.31,71.73,71.31,71.63,230957.0,64.8578,65.2398,64.8578,65.1488,230957.0
2019-02-05 10:00:00,71.61,71.74,71.49,71.57,235843.0,65.1306,65.2489,65.0215,65.0943,235843.0
2019-02-05 10:30:00,71.57,71.84,71.54,71.74,292604.0,65.0943,65.3398,65.067,65.2489,292604.0
2019-02-05 11:00:00,71.74,71.78,71.65,71.68,194643.0,65.2489,65.2853,65.167,65.1943,194643.0
2019-02-05 11:30:00,71.69,71.83,71.66,71.76,170751.0,65.2034,65.3307,65.1761,65.2671,170751.0
2019-02-05 12:00:00,71.76,71.87,71.7,71.81,172015.0,65.2671,65.3671,65.2125,65.3125,172015.0
2019-02-05 12:30:00,71.8,71.82,71.56,71.59,129945.0,65.3035,65.3216,65.0852,65.1125,129945.0
2019-02-05 13:00:00,71.6,71.67,71.47,71.56,144730.0,65.1215,65.1852,65.0033,65.0852,144730.0
2019-02-05 13:30:00,71.55,71.57,71.45,71.49,117026.0,65.0761,65.0943,64.9851,65.0215,117026.0
2019-02-05 14:00:00,71.48,71.61,71.45,71.45,190932.0,65.0124,65.1306,64.9851,64.9851,190932.0
2019-02-05 14:30:00,71.45,71.47,71.23,71.28,270179.0,64.9851,65.0033,64.785,64.8305,270179.0
2019-02-05 15:00:00,71.28,71.33,71.11,71.3,624686.0,64.8305,64.876,64.6759,64.8487,624686.0
2019-02-05 15:30:00,71.3,71.35,71.17,71.21,475581.0,64.8487,64.8942,64.7305,64.7668,475581.0
2019-02-06 09:30:00,70.02,73.0,70.0,72.63,552056.0,63.6845,66.3949,63.6663,66.0584,552056.0
2019-02-06 10:00:00,72.62,73.43,72.54,73.2,462476.0,66.0493,66.786,65.9765,66.5768,462476.0
2019-02-06 10:30:00,73.2,74.14,73.1,74.1,593506.0,66.5768,67.4317,66.4858,67.3953,593506.0
2019-02-06 11:00:00,74.08,74.69,73.93,74.19,619760.0,67.3772,67.932,67.2407,67.4772,619760.0
2019-02-06 11:30:00,74.2,74.45,74.01,74.27,389045.0,67.4863,67.7137,67.3135,67.55,389045.0
2019-02-06 12:00:00,74.26,74.26,74.0,74.21,631164.0,67.5409,67.5409,67.3044,67.4954,631164.0
2019-02-06 12:30:00,74.2,74.22,73.94,74.0,454788.0,67.4863,67.5045,67.2498,67.3044,454788.0
2019-02-06 13:00:00,74.0,74.23,73.94,73.97,296309.0,67.3044,67.5136,67.2498,67.2771,296309.0
2019-02-06 13:30:00,73.96,74.4,73.78,74.13,429864.0,67.268,67.6682,67.1043,67.4226,429864.0
2019-02-06 14:00:00,74.13,74.24,73.89,74.02,310655.0,67.4226,67.5227,67.2043,67.3226,310655.0
2019-02-06 14:30:00,74.01,74.26,73.89,74.24,261521.0,67.3135,67.5409,67.2043,67.5227,261521.0
2019-02-06 15:00:00,74.23,74.53,74.2,74.31,377476.0,67.5136,67.7864,67.4863,67.5863,377476.0
2019-02-06 15:30:00,74.31,74.59,74.28,74.51,712174.0,67.5863,67.841,67.5591,67.7682,712174.0
2019-02-07 09:30:00,74.18,74.45,72.54,72.85,667053.0,67.4681,67.7137,65.9765,66.2584,667053.0
2019-02-07 10:00:00,72.85,73.0,72.54,72.83,467639.0,66.2584,66.3949,65.9765,66.2403,467639.0
2019-02-07 10:30:00,72.83,72.98,72.26,72.29,430428.0,66.2403,66.3767,65.7218,65.7491,430428.0
2019-02-07 11:00:00,72.3,72.3,71.61,71.66,328252.0,65.7582,65.7582,65.1306,65.1761,328252.0
2019-02-07 11:30:00,71.66,71.88,71.42,71.61,368088.0,65.1761,65.3762,64.9578,65.1306,368088.0
2019-02-07 12:00:00,71.61,71.94,71.53,71.88,313372.0,65.1306,65.4308,65.0579,65.3762,313372.0
2019-02-07 12:30:00,71.89,72.01,71.59,71.71,253985.0,65.3853,65.4945,65.1125,65.2216,253985.0
2019-02-07 13:00:00,71.7,72.1,71.69,72.06,212182.0,65.2125,65.5763,65.2034,65.5399,212182.0
2019-02-07 13:30:00,72.07,72.35,72.07,72.25,297819.0,65.549,65.8037,65.549,65.7127,297819.0
2019-02-07 14:00:00,72.24,72.6,72.18,72.58,255696.0,65.7036,66.0311,65.6491,66.0129,255696.0
2019-02-07 14:30:00,72.58,72.62,72.44,72.6,270651.0,66.0129,66.0493,65.8855,66.0311,270651.0
2019-02-07 15:00:00,72.59,72.67,72.45,72.52,221252.0,66.022,66.0947,65.8946,65.9583,221252.0
2019-02-07 15:30:00,72.53,73.03,72.47,73.0,691840.0,65.9674,66.4222,65.9128,66.3949,691840.0
2019-02-08 09:30:00,72.46,73.54,72.17,73.14,475370.0,65.9037,66.886,65.64,66.5222,475370.0
2019-02-08 10:00:00,73.12,73.25,72.77,72.92,355153.0,66.504,66.6223,66.1857,66.3221,355153.0
2019-02-08 10:30:00,72.92,73.13,72.64,72.71,338742.0,66.3221,66.5131,66.0674,66.1311,338742.0
2019-02-08 11:00:00,72.7,72.86,72.53,72.76,264271.0,66.122,66.2675,65.9674,66.1766,264271.0
2019-02-08 11:30:00,72.76,73.05,72.56,73.04,278317.0,66.1766,66.4404,65.9947,66.4313,278317.0
2019-02-08 12:00:00,73.05,73.13,72.85,73.01,217625.0,66.4404,66.5131,66.2584,66.404,217625.0
2019-02-08 12:30:00,73.0,73.12,72.96,73.0,141357.0,66.3949,66.504,66.3585,66.3949,141357.0
2019-02-08 13:00:00,73.0,73.11,72.99,73.05,146683.0,66.3949,66.4949,66.3858,66.4404,146683.0
2019-02-08 13:30:00,73.06,73.1,72.96,73.07,160476.0,66.4494,66.4858,66.3585,66.4585,160476.0
2019-02-08 14:00:00,73.07,73.12,73.01,73.11,222219.0,66.4585,66.504,66.404,66.4949,222219.0
2019-02-08 14:30:00,73.1,73.11,72.94,72.95,159386.0,66.4858,66.4949,66.3403,66.3494,159386.0
2019-02-08 15:00:00,72.95,72.99,72.8,72.89,216441.0,66.3494,66.3858,66.213,66.2948,216441.0
2019-02-08 15:30:00,72.89,73.17,72.89,73.17,719079.0,66.2948,66.5495,66.2948,66.5495,719079.0
2019-02-11 09:30:00,73.35,73.87,73.14,73.35,370677.0,66.7132,67.1862,66.5222,66.7132,370677.0
2019-02-11 10:00:00,73.34,73.62,73.24,73.44,421046.0,66.7041,66.9588,66.6132,66.7951,421046.0
2019-02-11 10:30:00,73.45,73.76,73.41,73.5,203823.0,66.8042,67.0861,66.7678,66.8496,203823.0
2019-02-11 11:00:00,73.5,73.53,73.07,73.3,144427.0,66.8496,66.8769,66.4585,66.6677,144427.0
2019-02-11 11:30:00,73.29,73.31,73.12,73.2,206493.0,66.6586,66.6768,66.504,66.5768,206493.0
2019-02-11 12:00:00,73.21,73.31,73.14,73.29,194872.0,66.5859,66.6768,66.5222,66.6586,194872.0
2019-02-11 12:30:00,73.28,73.31,73.17,73.25,146793.0,66.6495,66.6768,66.5495,66.6223,146793.0
2019-02-11 13:00:00,73.25,73.28,73.18,73.21,236235.0,66.6223,66.6495,66.5586,66.5859,236235.0
2019-02-11 13:30:00,73.21,73.27,73.19,73.23,204904.0,66.5859,66.6404,66.5677,66.6041,204904.0
2019-02-11 14:00:00,73.23,73.33,73.2,73.27,173863.0,66.6041,66.695,66.5768,66.6404,173863.0
2019-02-11 14:30:00,73.27,73.3,73.09,73.14,278111.0,66.6404,66.6677,66.4767,66.5222,278111.0
2019-02-11 15:00:00,73.13,73.25,73.03,73.06,101778.0,66.5131,66.6223,66.4222,66.4494,101778.0
2019-02-11 15:30:00,73.05,73.06,72.88,72.97,394182.0,66.4404,66.4494,66.2857,66.3676,394182.0
2019-02-12 09:30:00,73.42,73.45,72.88,73.29,398075.0,66.7769,66.8042,66.2857,66.6586,398075.0
2019-02-12 10:00:00,73.3,73.37,73.1,73.13,191993.0,66.6677,66.7314,66.4858,66.5131,191993.0
2019-02-12 10:30:00,73.14,73.27,72.87,73.25,493973.0,66.5222,66.6404,66.2766,66.6223,493973.0
2019-02-12 11:00:00,73.25,73.47,73.25,73.45,126700.0,66.6223,66.8223,66.6223,66.8042,126700.0
2019-02-12 11:30:00,73.46,73.46,73.29,73.31,185218.0,66.8133,66.8133,66.6586,66.6768,185218.0
2019-02-12 12:00:00,73.31,73.33,73.2,73.29,147201.0,66.6768,66.695,66.5768,66.6586,147201.0
2019-02-12 12:30:00,73.3,73.44,73.28,73.36,120415.0,66.6677,66.7951,66.6495,66.7223,120415.0
2019-02-12 13:00:00,73.37,73.43,73.33,73.41,79996.0,66.7314,66.786,66.695,66.7678,79996.0
2019-02-12 13:30:00,73.43,73.58,73.4,73.56,120779.0,66.786,66.9224,66.7587,66.9042,120779.0
2019-02-12 14:00:00,73.56,73.57,73.47,73.53,82597.0,66.9042,66.9133,66.8223,66.8769,82597.0
2019-02-12 14:30:00,73.53,73.62,73.47,73.55,92490.0,66.8769,66.9588,66.8223,66.8951,92490.0
2019-02-12 15:00:00,73.56,73.56,73.46,73.46,107708.0,66.9042,66.9042,66.8133,66.8133,107708.0
2019-02-12 15:30:00,73.46,73.57,73.37,73.45,262491.0,66.8133,66.9133,66.7314,66.8042,262491.0
2019-02-13 09:30:00,73.83,74.35,73.62,73.76,248156.0,67.1498,67.6227,66.9588,67.0861,248156.0
2019-02-13 10:00:00,73.75,73.79,73.53,73.61,92827.0,67.077,67.1134,66.8769,66.9497,92827.0
2019-02-13 10:30:00,73.6,73.71,73.41,73.46,94404.0,66.9406,67.0406,66.7678,66.8133,94404.0
2019-02-13 11:00:00,73.47,73.58,73.28,73.28,97290.0,66.8223,66.9224,66.6495,66.6495,97290.0
2019-02-13 11:30:00,73.28,73.38,73.2,73.34,94964.0,66.6495,66.7405,66.5768,66.7041,94964.0
2019-02-13 12:00:00,73.34,73.42,73.18,73.39,122877.0,66.7041,66.7769,66.5586,66.7496,122877.0
2019-02-13 12:30:00,73.38,73.49,73.31,73.4,36711.0,66.7405,66.8405,66.6768,66.7587,36711.0
2019-02-13 13:00:00,73.41,73.64,73.38,73.63,91204.0,66.7678,66.977,66.7405,66.9679,91204.0
2019-02-13 13:30:00,73.63,73.63,73.53,73.55,47971.0,66.9679,66.9679,66.8769,66.8951,47971.0
2019-02-13 14:00:00,73.55,73.64,73.52,73.6,59156.0,66.8951,66.977,66.8678,66.9406,59156.0
2019-02-13 14:30:00,73.61,73.63,73.52,73.53,53625.0,66.9497,66.9679,66.8678,66.8769,53625.0
2019-02-13 15:00:00,73.53,73.67,73.53,73.62,57920.0,66.8769,67.0043,66.8769,66.9588,57920.0
2019-02-13 15:30:00,73.63,73.67,73.45,73.58,334987.0,66.9679,67.0043,66.8042,66.9224,334987.0
2019-02-14 09:30:00,73.06,73.54,72.96,73.02,125034.0,66.4494,66.886,66.3585,66.4131,125034.0
2019-02-14 10:00:00,73.01,73.29,72.92,73.29,71322.0,66.404,66.6586,66.3221,66.6586,71322.0
2019-02-14 10:30:00,73.31,73.4,73.03,73.24,86265.0,66.6768,66.7587,66.4222,66.6132,86265.0
2019-02-14 11:00:00,73.26,73.44,73.15,73.44,53390.0,66.6313,66.7951,66.5313,66.7951,53390.0
2019-02-14 11:30:00,73.44,73.61,73.35,73.53,63736.0,66.7951,66.9497,66.7132,66.8769,63736.0
2019-02-14 12:00:00,73.53,73.64,73.42,73.55,48053.0,66.8769,66.977,66.7769,66.8951,48053.0
2019-02-14 12:30:00,73.59,73.59,73.44,73.49,21629.0,66.9315,66.9315,66.7951,66.8405,21629.0
2019-02-14 13:00:00,73.51,73.54,73.38,73.43,28797.0,66.8587,66.886,66.7405,66.786,28797.0
2019-02-14 13:30:00,73.44,73.55,73.44,73.52,32396.0,66.7951,66.8951,66.7951,66.8678,32396.0
2019-02-14 14:00:00,73.53,73.62,73.46,73.55,42516.0,66.8769,66.9588,66.8133,66.8951,42516.0
2019-02-14 14:30:00,73.55,73.58,73.33,73.39,65687.0,66.8951,66.9224,66.695,66.7496,65687.0
2019-02-14 15:00:00,73.38,73.61,73.19,73.23,125686.0,66.7405,66.9497,66.5677,66.6041,125686.0
2019-02-14 15:30:00,73.24,73.35,73.12,73.12,289585.0,66.6132,66.7132,66.504,66.504,289585.0
2019-02-15 09:30:00,73.5,74.05,73.21,73.88,432152.0,66.8496,67.3499,66.5859,67.1953,432152.0
2019-02-15 10:00:00,73.89,73.89,73.53,73.56,96308.0,67.2043,67.2043,66.8769,66.9042,96308.0
2019-02-15 10:30:00,73.57,73.82,73.42,73.51,344822.0,66.9133,67.1407,66.7769,66.8587,344822.0
2019-02-15 11:00:00,73.51,73.65,73.37,73.49,116797.0,66.8587,66.9861,66.7314,66.8405,116797.0
2019-02-15 11:30:00,73.48,73.48,73.26,73.31,86425.0,66.8314,66.8314,66.6313,66.6768,86425.0
2019-02-15 12:00:00,73.31,73.41,73.25,73.33,80837.0,66.6768,66.7678,66.6223,66.695,80837.0
2019-02-15 12:30:00,73.32,73.35,73.21,73.22,112596.0,66.6859,66.7132,66.5859,66.595,112596.0
2019-02-15 13:00:00,73.21,73.25,73.08,73.1,75801.0,66.5859,66.6223,66.4676,66.4858,75801.0
2019-02-15 13:30:00,73.09,73.18,73.08,73.13,63859.0,66.4767,66.5586,66.4676,66.5131,63859.0
2019-02-15 14:00:00,73.12,73.26,73.12,73.2,105652.0,66.504,66.6313,66.504,66.5768,105652.0
2019-02-15 14:30:00,73.19,73.49,73.19,73.43,100567.0,66.5677,66.8405,66.5677,66.786,100567.0
2019-02-15 15:00:00,73.42,73.42,73.2,73.27,104431.0,66.7769,66.7769,66.5768,66.6404,104431.0
2019-02-15 15:30:00,73.27,73.57,73.23,73.56,277709.0,66.6404,66.9133,66.6041,66.9042,277709.0
2019-02-19 09:30:00,73.21,73.21,72.63,72.7,424928.0,66.5859,66.5859,66.0584,66.122,424928.0
2019-02-19 10:00:00,72.71,73.16,72.67,73.11,313469.0,66.1311,66.5404,66.0947,66.4949,313469.0
2019-02-19 10:30:00,73.11,73.12,72.99,73.03,271038.0,66.4949,66.504,66.3858,66.4222,271038.0
2019-02-19 11:00:00,73.04,73.17,73.03,73.09,165022.0,66.4313,66.5495,66.4222,66.4767,165022.0
2019-02-19 11:30:00,73.09,73.37,73.08,73.36,126895.0,66.4767,66.7314,66.4676,66.7223,126895.0
2019-02-19 12:00:00,73.37,73.47,73.34,73.42,142155.0,66.7314,66.8223,66.7041,66.7769,142155.0
2019-02-19 12:30:00,73.42,73.48,73.41,73.47,63232.0,66.7769,66.8314,66.7678,66.8223,63232.0
2019-02-19 13:00:00,73.47,73.57,73.46,73.56,119453.0,66.8223,66.9133,66.8133,66.9042,119453.0
2019-02-19 13:30:00,73.56,73.56,73.39,73.41,87976.0,66.9042,66.9042,66.7496,66.7678,87976.0
2019-02-19 14:00:00,73.4,73.53,73.4,73.52,93586.0,66.7587,66.8769,66.7587,66.8678,93586.0
2019-02-19 14:30:00,73.52,73.55,73.43,73.48,162081.0,66.8678,66.8951,66.786,66.8314,162081.0
2019-02-19 15:00:00,73.48,73.54,73.41,73.44,101542.0,66.8314,66.886,66.7678,66.7951,101542.0
2019-02-19 15:30:00,73.43,73.48,73.04,73.19,698864.0,66.786,66.8314,66.4313,66.5677,698864.0
2019-02-20 09:30:00,73.27,73.41,72.84,73.01,203720.0,66.8249,66.9526,66.4327,66.5878,203720.0
2019-02-20 10:00:00,73.01,73.03,72.59,72.62,230986.0,66.5878,66.606,66.2047,66.2321,230986.0
2019-02-20 10:30:00,72.63,72.66,72.47,72.53,145091.0,66.2412,66.2686,66.0953,66.15,145091.0
2019-02-20 11:00:00,72.54,72.58,72.43,72.52,98603.0,66.1591,66.1956,66.0588,66.1409,98603.0
2019-02-20 11:30:00,72.51,72.62,72.41,72.42,146733.0,66.1318,66.2321,66.0406,66.0497,146733.0
2019-02-20 12:00:00,72.42,72.43,72.11,72.11,139804.0,66.0497,66.0588,65.767,65.767,139804.0
2019-02-20 12:30:00,72.11,72.16,71.93,72.03,123893.0,65.767,65.8126,65.6028,65.694,123893.0
2019-02-20 13:00:00,72.02,72.12,72.02,72.08,144384.0,65.6849,65.7761,65.6849,65.7396,144384.0
2019-02-20 13:30:00,72.09,72.17,72.03,72.16,106958.0,65.7487,65.8217,65.694,65.8126,106958.0
2019-02-20 14:00:00,72.15,72.29,71.85,72.06,184917.0,65.8034,65.9311,65.5298,65.7214,184917.0
2019-02-20 14:30:00,72.06,72.25,72.05,72.14,138073.0,65.7214,65.8946,65.7122,65.7943,138073.0
2019-02-20 15:00:00,72.14,72.35,72.09,72.26,146015.0,65.7943,65.9858,65.7487,65.9038,146015.0
2019-02-20 15:30:00,72.26,72.31,72.09,72.24,470411.0,65.9038,65.9494,65.7487,65.8855,470411.0
2019-02-21 09:30:00,72.09,72.42,71.57,71.65,299509.0,65.7487,66.0497,65.2745,65.3474,299509.0
2019-02-21 10:00:00,71.64,71.84,71.53,71.61,173497.0,65.3383,65.5207,65.238,65.3109,173497.0
2019-02-21 10:30:00,71.62,71.95,71.62,71.86,91865.0,65.3201,65.621,65.3201,65.5389,91865.0
2019-02-21 11:00:00,71.87,72.06,71.75,71.78,120107.0,65.5481,65.7214,65.4386,65.466,120107.0
2019-02-21 11:30:00,71.77,72.01,71.76,71.93,120073.0,65.4569,65.6758,65.4477,65.6028,120073.0
2019-02-21 12:00:00,71.92,71.98,71.83,71.9,110018.0,65.5937,65.6484,65.5116,65.5754,110018.0
2019-02-21 12:30:00,71.9,71.99,71.79,71.86,123214.0,65.5754,65.6575,65.4751,65.5389,123214.0
2019-02-21 13:00:00,71.86,71.9,71.68,71.69,110864.0,65.5389,65.5754,65.3748,65.3839,110864.0
2019-02-21 13:30:00,71.69,71.72,71.61,71.7,114964.0,65.3839,65.4113,65.3109,65.393,114964.0
2019-02-21 14:00:00,71.7,71.71,71.41,71.49,180935.0,65.393,65.4021,65.1285,65.2015,180935.0
2019-02-21 14:30:00,71.48,71.51,71.22,71.38,156106.0,65.1924,65.2197,64.9552,65.1012,156106.0
2019-02-21 15:00:00,71.38,71.41,71.23,71.34,214415.0,65.1012,65.1285,64.9644,65.0647,214415.0
2019-02-21 15:30:00,71.34,71.37,71.12,71.37,883993.0,65.0647,65.092,64.864,65.092,883993.0
2019-02-22 09:30:00,71.69,71.98,71.48,71.76,534315.0,65.3839,65.6484,65.1924,65.4477,534315.0
2019-02-22 10:00:00,71.78,72.02,71.69,71.74,319534.0,65.466,65.6849,65.3839,65.4295,319534.0
2019-02-22 10:30:00,71.74,71.88,71.69,71.74,339778.0,65.4295,65.5572,65.3839,65.4295,339778.0
2019-02-22 11:00:00,71.73,72.03,71.73,72.01,259864.0,65.4204,65.694,65.4204,65.6758,259864.0
2019-02-22 11:30:00,72.01,72.1,71.96,72.04,309858.0,65.6758,65.7578,65.6301,65.7031,309858.0
2019-02-22 12:00:00,72.03,72.1,71.98,72.08,421652.0,65.694,65.7578,65.6484,65.7396,421652.0
2019-02-22 12:30:00,72.09,72.1,72.0,72.06,151916.0,65.7487,65.7578,65.6666,65.7214,151916.0
2019-02-22 13:00:00,72.06,72.07,71.98,72.03,173606.0,65.7214,65.7305,65.6484,65.694,173606.0
2019-02-22 13:30:00,72.03,72.1,72.01,72.1,120914.0,65.694,65.7578,65.6758,65.7578,120914.0
2019-02-22 14:00:00,72.1,72.22,72.06,72.14,162494.0,65.7578,65.8673,65.7214,65.7943,162494.0
2019-02-22 14:30:00,72.14,72.15,71.95,71.98,434223.0,65.7943,65.8034,65.621,65.6484,434223.0
2019-02-22 15:00:00,71.98,72.2,71.96,72.19,245865.0,65.6484,65.849,65.6301,65.8399,245865.0
2019-02-22 15:30:00,72.2,72.42,72.14,72.38,527594.0,65.849,66.0497,65.7943,66.0132,527594.0
2019-02-25 09:30:00,72.93,73.0,72.48,72.78,299024.0,66.5148,66.5787,66.1044,66.378,299024.0
2019-02-25 10:00:00,72.78,73.0,72.56,72.62,219275.0,66.378,66.5787,66.1774,66.2321,219275.0
2019-02-25 10:30:00,72.62,72.7,72.47,72.58,131264.0,66.2321,66.3051,66.0953,66.1956,131264.0
2019-02-25 11:00:00,72.59,72.66,72.51,72.55,173914.0,66.2047,66.2686,66.1318,66.1683,173914.0
2019-02-25 11:30:00,72.55,72.75,72.52,72.55,227830.0,66.1683,66.3507,66.1409,66.1683,227830.0
2019-02-25 12:00:00,72.54,72.58,72.49,72.52,187307.0,66.1591,66.1956,66.1135,66.1409,187307.0
2019-02-25 12:30:00,72.51,72.53,72.32,72.36,97807.0,66.1318,66.15,65.9585,65.995,97807.0
2019-02-25 13:00:00,72.36,72.44,72.22,72.23,139042.0,65.995,66.0679,65.8673,65.8764,139042.0
2019-02-25 13:30:00,72.24,72.31,72.14,72.24,164575.0,65.8855,65.9494,65.7943,65.8855,164575.0
2019-02-25 14:00:00,72.25,72.32,72.19,72.3,84370.0,65.8946,65.9585,65.8399,65.9402,84370.0
2019-02-25 14:30:00,72.3,72.33,72.24,72.29,157211.0,65.9402,65.9676,65.8855,65.9311,157211.0
2019-02-25 15:00:00,72.28,72.31,72.14,72.21,236527.0,65.922,65.9494,65.7943,65.8582,236527.0
2019-02-25 15:30:00,72.2,72.3,72.18,72.25,567830.0,65.849,65.9402,65.8308,65.8946,567830.0
2019-02-26 09:30:00,72.43,72.54,72.27,72.3,459939.0,66.0588,66.1591,65.9129,65.9402,459939.0
2019-02-26 10:00:00,72.3,72.5,72.1,72.17,252103.0,65.9402,66.1226,65.7578,65.8217,252103.0
2019-02-26 10:30:00,72.16,72.23,71.89,72.0,193884.0,65.8126,65.8764,65.5663,65.6666,193884.0
2019-02-26 11:00:00,71.99,72.23,71.95,72.08,183521.0,65.6575,65.8764,65.621,65.7396,183521.0
2019-02-26 11:30:00,72.08,72.18,72.0,72.03,128868.0,65.7396,65.8308,65.6666,65.694,128868.0
2019-02-26 12:00:00,72.03,72.05,71.91,71.97,89665.0,65.694,65.7122,65.5845,65.6393,89665.0
2019-02-26 12:30:00,71.98,72.01,71.8,71.85,134660.0,65.6484,65.6758,65.4842,65.5298,134660.0
2019-02-26 13:00:00,71.86,71.97,71.84,71.85,83359.0,65.5389,65.6393,65.5207,65.5298,83359.0
2019-02-26 13:30:00,71.84,71.86,71.76,71.81,92327.0,65.5207,65.5389,65.4477,65.4933,92327.0
2019-02-26 14:00:00,71.81,71.98,71.81,71.94,99827.0,65.4933,65.6484,65.4933,65.6119,99827.0
2019-02-26 14:30:00,71.94,72.06,71.91,72.01,147328.0,65.6119,65.7214,65.5845,65.6758,147328.0
2019-02-26 15:00:00,72.01,72.15,71.99,72.01,187477.0,65.6758,65.8034,65.6575,65.6758,187477.0
2019-02-26 15:30:00,72.01,72.08,71.92,72.04,668518.0,65.6758,65.7396,65.5937,65.7031,668518.0
2019-02-27 09:30:00,71.72,71.72,71.19,71.21,247996.0,65.4113,65.4113,64.9279,64.9461,247996.0
2019-02-27 10:00:00,71.22,71.32,70.96,71.05,505467.0,64.9552,65.0464,64.7181,64.8002,505467.0
2019-02-27 10:30:00,71.07,71.38,70.99,71.37,370956.0,64.8184,65.1012,64.7455,65.092,370956.0
2019-02-27 11:00:00,71.37,71.63,71.36,71.45,264746.0,65.092,65.3292,65.0829,65.165,264746.0
2019-02-27 11:30:00,71.45,71.65,71.45,71.52,181783.0,65.165,65.3474,65.165,65.2289,181783.0
2019-02-27 12:00:00,71.53,71.66,71.49,71.61,209888.0,65.238,65.3565,65.2015,65.3109,209888.0
2019-02-27 12:30:00,71.61,71.7,71.51,71.56,172208.0,65.3109,65.393,65.2197,65.2653,172208.0
2019-02-27 13:00:00,71.56,71.66,71.5,71.61,130694.0,65.2653,65.3565,65.2106,65.3109,130694.0
2019-02-27 13:30:00,71.61,71.62,71.51,71.52,203643.0,65.3109,65.3201,65.2197,65.2289,203643.0
2019-02-27 14:00:00,71.53,71.73,71.5,71.59,165008.0,65.238,65.4204,65.2106,65.2927,165008.0
2019-02-27 14:30:00,71.6,71.67,71.55,71.58,178262.0,65.3018,65.3657,65.2562,65.2836,178262.0
2019-02-27 15:00:00,71.59,71.66,71.42,71.48,227010.0,65.2927,65.3565,65.1376,65.1924,227010.0
2019-02-27 15:30:00,71.47,71.54,71.29,71.31,619144.0,65.1833,65.2471,65.0191,65.0373,619144.0
2019-02-28 09:30:00,71.25,71.76,71.09,71.44,291412.0,64.9826,65.4477,64.8367,65.1559,291412.0
2019-02-28 10:00:00,71.44,71.49,71.07,71.16,137611.0,65.1559,65.2015,64.8184,64.9005,137611.0
2019-02-28 10:30:00,71.15,71.2,70.93,70.95,149982.0,64.8914,64.937,64.6908,64.709,149982.0
2019-02-28 11:00:00,70.95,71.14,70.88,71.1,276508.0,64.709,64.8823,64.6451,64.8458,276508.0
2019-02-28 11:30:00,71.11,71.47,71.1,71.37,117646.0,64.8549,65.1833,64.8458,65.092,117646.0
2019-02-28 12:00:00,71.38,71.49,71.37,71.45,100004.0,65.1012,65.2015,65.092,65.165,100004.0
2019-02-28 12:30:00,71.45,71.5,71.39,71.48,96738.0,65.165,65.2106,65.1103,65.1924,96738.0
2019-02-28 13:00:00,71.48,71.49,71.4,71.44,71851.0,65.1924,65.2015,65.1194,65.1559,71851.0
2019-02-28 13:30:00,71.44,71.51,71.4,71.45,79633.0,65.1559,65.2197,65.1194,65.165,79633.0
2019-02-28 14:00:00,71.45,71.49,71.36,71.46,111339.0,65.165,65.2015,65.0829,65.1741,111339.0
2019-02-28 14:30:00,71.45,71.48,71.29,71.38,123401.0,65.165,65.1924,65.0191,65.1012,123401.0
2019-02-28 15:00:00,71.37,71.43,71.21,71.3,125252.0,65.092,65.1468,64.9461,65.0282,125252.0
2019-02-28 15:30:00,71.29,71.31,70.91,70.98,844153.0,65.0191,65.0373,64.6725,64.7364,844153.0
2019-03-01 09:30:00,70.91,71.71,70.8,71.68,327469.0,64.6725,65.4021,64.5722,65.3748,327469.0
2019-03-01 10:00:00,71.64,71.67,71.41,71.45,146944.0,65.3383,65.3657,65.1285,65.165,146944.0
2019-03-01 10:30:00,71.46,71.64,71.36,71.53,169606.0,65.1741,65.3383,65.0829,65.238,169606.0
2019-03-01 11:00:00,71.53,71.55,71.35,71.47,113047.0,65.238,65.2562,65.0738,65.1833,113047.0
2019-03-01 11:30:00,71.47,71.5,71.26,71.37,108299.0,65.1833,65.2106,64.9917,65.092,108299.0
2019-03-01 12:00:00,71.38,71.53,71.27,71.53,95496.0,65.1012,65.238,65.0008,65.238,95496.0
2019-03-01 12:30:00,71.53,71.75,71.51,71.75,109350.0,65.238,65.4386,65.2197,65.4386,109350.0
2019-03-01 13:00:00,71.75,71.9,71.72,71.9,160555.0,65.4386,65.5754,65.4113,65.5754,160555.0
2019-03-01 13:30:00,71.89,71.92,71.72,71.77,95054.0,65.5663,65.5937,65.4113,65.4569,95054.0
2019-03-01 14:00:00,71.78,72.16,71.75,72.16,131114.0,65.466,65.8126,65.4386,65.8126,131114.0
2019-03-01 14:30:00,72.16,72.17,72.03,72.06,112913.0,65.8126,65.8217,65.694,65.7214,112913.0
2019-03-01 15:00:00,72.06,72.13,72.0,72.12,131695.0,65.7214,65.7852,65.6666,65.7761,131695.0
2019-03-01 15:30:00,72.13,72.22,72.04,72.13,472885.0,65.7852,65.8673,65.7031,65.7852,472885.0
2019-03-04 09:30:00,72.56,72.88,72.27,72.51,342400.0,66.1774,66.4692,65.9129,66.1318,342400.0
2019-03-04 10:00:00,72.51,72.58,72.34,72.38,149247.0,66.1318,66.1956,65.9767,66.0132,149247.0
2019-03-04 10:30:00,72.39,72.42,71.99,72.04,223499.0,66.0223,66.0497,65.6575,65.7031,223499.0
2019-03-04 11:00:00,72.03,72.05,71.71,71.76,117688.0,65.694,65.7122,65.4021,65.4477,117688.0
2019-03-04 11:30:00,71.75,71.78,71.32,71.39,152285.0,65.4386,65.466,65.0464,65.1103,152285.0
2019-03-04 12:00:00,71.37,71.52,71.17,71.32,187167.0,65.092,65.2289,64.9096,65.0464,187167.0
2019-03-04 12:30:00,71.32,71.36,71.08,71.15,167310.0,65.0464,65.0829,64.8276,64.8914,167310.0
2019-03-04 13:00:00,71.14,71.39,71.01,71.38,72660.0,64.8823,65.1103,64.7637,65.1012,72660.0
2019-03-04 13:30:00,71.38,71.49,71.3,71.46,67988.0,65.1012,65.2015,65.0282,65.1741,67988.0
2019-03-04 14:00:00,71.45,71.61,71.38,71.59,96381.0,65.165,65.3109,65.1012,65.2927,96381.0
2019-03-04 14:30:00,71.58,71.64,71.5,71.53,86805.0,65.2836,65.3383,65.2106,65.238,86805.0
2019-03-04 15:00:00,71.53,71.66,71.48,71.6,118742.0,65.238,65.3565,65.1924,65.3018,118742.0
2019-03-04 15:30:00,71.6,71.78,71.53,71.77,452270.0,65.3018,65.466,65.238,65.4569,452270.0
2019-03-05 09:30:00,71.69,71.99,71.49,71.63,112448.0,65.3839,65.6575,65.2015,65.3292,112448.0
2019-03-05 10:00:00,71.64,71.9,71.64,71.76,129890.0,65.3383,65.5754,65.3383,65.4477,129890.0
2019-03-05 10:30:00,71.76,71.87,71.56,71.69,163086.0,65.4477,65.5481,65.2653,65.3839,163086.0
2019-03-05 11:00:00,71.7,71.81,71.64,71.7,52563.0,65.393,65.4933,65.3383,65.393,52563.0
2019-03-05 11:30:00,71.69,71.81,71.56,71.63,87283.0,65.3839,65.4933,65.2653,65.3292,87283.0
2019-03-05 12:00:00,71.62,71.64,71.42,71.5,112640.0,65.3201,65.3383,65.1376,65.2106,112640.0
2019-03-05 12:30:00,71.5,71.57,71.38,71.57,67343.0,65.2106,65.2745,65.1012,65.2745,67343.0
2019-03-05 13:00:00,71.58,71.62,71.45,71.45,54120.0,65.2836,65.3201,65.165,65.165,54120.0
2019-03-05 13:30:00,71.45,71.53,71.39,71.49,77445.0,65.165,65.238,65.1103,65.2015,77445.0
2019-03-05 14:00:00,71.49,71.53,71.44,71.46,66223.0,65.2015,65.238,65.1559,65.1741,66223.0
2019-03-05 14:30:00,71.47,71.5,71.38,71.44,58472.0,65.1833,65.2106,65.1012,65.1559,58472.0
2019-03-05 15:00:00,71.43,71.44,71.35,71.39,61624.0,65.1468,65.1559,65.0738,65.1103,61624.0
2019-03-05 15:30:00,71.38,71.52,71.34,71.38,206606.0,65.1012,65.2289,65.0647,65.1012,206606.0
2019-03-06 09:30:00,71.42,71.66,71.19,71.66,163123.0,65.1376,65.3565,64.9279,65.3565,163123.0
2019-03-06 10:00:00,71.66,71.79,71.59,71.76,167555.0,65.3565,65.4751,65.2927,65.4477,167555.0
2019-03-06 10:30:00,71.76,71.89,71.62,71.84,171393.0,65.4477,65.5663,65.3201,65.5207,171393.0
2019-03-06 11:00:00,71.84,72.03,71.82,71.95,159583.0,65.5207,65.694,65.5025,65.621,159583.0
2019-03-06 11:30:00,71.95,71.98,71.71,71.85,132822.0,65.621,65.6484,65.4021,65.5298,132822.0
2019-03-06 12:00:00,71.84,71.98,71.82,71.82,149541.0,65.5207,65.6484,65.5025,65.5025,149541.0
2019-03-06 12:30:00,71.83,71.9,71.69,71.71,106258.0,65.5116,65.5754,65.3839,65.4021,106258.0
2019-03-06 13:00:00,71.71,71.84,71.69,71.81,160416.0,65.4021,65.5207,65.3839,65.4933,160416.0
2019-03-06 13:30:00,71.82,71.9,71.67,71.78,98837.0,65.5025,65.5754,65.3657,65.466,98837.0
2019-03-06 14:00:00,71.78,71.87,71.73,71.77,122719.0,65.466,65.5481,65.4204,65.4569,122719.0
2019-03-06 14:30:00,71.78,71.81,71.65,71.7,117549.0,65.466,65.4933,65.3474,65.393,117549.0
2019-03-06 15:00:00,71.7,71.75,71.46,71.53,156371.0,65.393,65.4386,65.1741,65.238,156371.0
2019-03-06 15:30:00,71.53,71.73,71.46,71.47,439112.0,65.238,65.4204,65.1741,65.1833,439112.0
2019-03-07 09:30:00,72.32,72.72,71.78,71.9,568304.0,65.9585,66.3233,65.466,65.5754,568304.0
2019-03-07 10:00:00,71.89,72.07,71.66,72.07,554273.0,65.5663,65.7305,65.3565,65.7305,554273.0
2019-03-07 10:30:00,72.06,72.21,71.97,72.07,242758.0,65.7214,65.8582,65.6393,65.7305,242758.0
2019-03-07 11:00:00,72.08,72.18,71.97,72.08,394401.0,65.7396,65.8308,65.6393,65.7396,394401.0
2019-03-07 11:30:00,72.08,72.29,72.08,72.27,220715.0,65.7396,65.9311,65.7396,65.9129,220715.0
2019-03-07 12:00:00,72.27,72.42,72.16,72.39,182688.0,65.9129,66.0497,65.8126,66.0223,182688.0
2019-03-07 12:30:00,72.39,72.7,72.27,72.56,185169.0,66.0223,66.3051,65.9129,66.1774,185169.0
2019-03-07 13:00:00,72.56,72.6,72.49,72.53,113095.0,66.1774,66.2139,66.1135,66.15,113095.0
2019-03-07 13:30:00,72.53,72.53,72.29,72.3,142939.0,66.15,66.15,65.9311,65.9402,142939.0
2019-03-07 14:00:00,72.3,72.36,72.19,72.27,159579.0,65.9402,65.995,65.8399,65.9129,159579.0
2019-03-07 14:30:00,72.27,72.3,72.13,72.17,221634.0,65.9129,65.9402,65.7852,65.8217,221634.0
2019-03-07 15:00:00,72.18,72.51,72.08,72.33,257423.0,65.8308,66.1318,65.7396,65.9676,257423.0
2019-03-07 15:30:00,72.34,72.52,72.2,72.31,811491.0,65.9767,66.1409,65.849,65.9494,811491.0
2019-03-08 09:30:00,71.61,72.0,71.13,71.38,527953.0,65.3109,65.6666,64.8732,65.1012,527953.0
2019-03-08 10:00:00,71.37,71.54,71.24,71.42,219924.0,65.092,65.2471,64.9735,65.1376,219924.0
2019-03-08 10:30:00,71.42,71.54,71.29,71.29,412389.0,65.1376,65.2471,65.0191,65.0191,412389.0
2019-03-08 11:00:00,71.28,71.31,71.12,71.2,147991.0,65.01,65.0373,64.864,64.937,147991.0
2019-03-08 11:30:00,71.2,71.27,71.13,71.17,96299.0,64.937,65.0008,64.8732,64.9096,96299.0
2019-03-08 12:00:00,71.17,71.17,70.91,70.98,130992.0,64.9096,64.9096,64.6725,64.7364,130992.0
2019-03-08 12:30:00,70.97,70.99,70.59,70.61,132029.0,64.7272,64.7455,64.3807,64.3989,132029.0
2019-03-08 13:00:00,70.61,70.7,70.56,70.64,113394.0,64.3989,64.481,64.3533,64.4263,113394.0
2019-03-08 13:30:00,70.65,70.79,70.62,70.69,108436.0,64.4354,64.5631,64.408,64.4719,108436.0
2019-03-08 14:00:00,70.7,70.98,70.64,70.95,95397.0,64.481,64.7364,64.4263,64.709,95397.0
2019-03-08 14:30:00,70.96,71.09,70.87,71.02,128433.0,64.7181,64.8367,64.636,64.7728,128433.0
2019-03-08 15:00:00,71.01,71.11,70.79,70.8,149684.0,64.7637,64.8549,64.5631,64.5722,149684.0
2019-03-08 15:30:00,70.79,71.25,70.76,71.16,748277.0,64.5631,64.9826,64.5357,64.9005,748277.0
2019-03-11 09:30:00,71.37,71.68,71.3,71.44,333962.0,65.092,65.3748,65.0282,65.1559,333962.0
2019-03-11 10:00:00,71.44,71.51,71.3,71.39,166776.0,65.1559,65.2197,65.0282,65.1103,166776.0
2019-03-11 10:30:00,71.38,71.45,71.31,71.45,220573.0,65.1012,65.165,65.0373,65.165,220573.0
2019-03-11 11:00:00,71.45,71.72,71.42,71.53,165418.0,65.165,65.4113,65.1376,65.238,165418.0
2019-03-11 11:30:00,71.53,71.9,71.49,71.9,292005.0,65.238,65.5754,65.2015,65.5754,292005.0
2019-03-11 12:00:00,71.89,72.09,71.88,71.93,186534.0,65.5663,65.7487,65.5572,65.6028,186534.0
2019-03-11 12:30:00,71.94,72.07,71.86,71.86,77033.0,65.6119,65.7305,65.5389,65.5389,77033.0
2019-03-11 13:00:00,71.85,72.05,71.85,72.05,112440.0,65.5298,65.7122,65.5298,65.7122,112440.0
2019-03-11 13:30:00,72.06,72.19,72.0,72.04,97197.0,65.7214,65.8399,65.6666,65.7031,97197.0
2019-03-11 14:00:00,72.05,72.07,71.92,71.95,60389.0,65.7122,65.7305,65.5937,65.621,60389.0
2019-03-11 14:30:00,71.96,72.09,71.96,72.08,150412.0,65.6301,65.7487,65.6301,65.7396,150412.0
2019-03-11 15:00:00,72.07,72.15,72.04,72.11,126703.0,65.7305,65.8034,65.7031,65.767,126703.0
2019-03-11 15:30:00,72.12,72.39,72.11,72.34,408327.0,65.7761,66.0223,65.767,65.9767,408327.0
2019-03-12 09:30:00,72.56,72.6,72.17,72.31,373257.0,66.1774,66.2139,65.8217,65.9494,373257.0
2019-03-12 10:00:00,72.32,72.44,72.21,72.38,148428.0,65.9585,66.0679,65.8582,66.0132,148428.0
2019-03-12 10:30:00,72.38,72.61,72.38,72.42,199601.0,66.0132,66.223,66.0132,66.0497,199601.0
2019-03-12 11:00:00,72.41,72.42,72.09,72.17,174062.0,66.0406,66.0497,65.7487,65.8217,174062.0
2019-03-12 11:30:00,72.17,72.4,72.13,72.34,151546.0,65.8217,66.0314,65.7852,65.9767,151546.0
2019-03-12 12:00:00,72.34,72.41,72.23,72.4,303964.0,65.9767,66.0406,65.8764,66.0314,303964.0
2019-03-12 12:30:00,72.4,72.49,72.25,72.34,113342.0,66.0314,66.1135,65.8946,65.9767,113342.0
2019-03-12 13:00:00,72.35,72.4,72.31,72.31,131720.0,65.9858,66.0314,65.9494,65.9494,131720.0
2019-03-12 13:30:00,72.32,72.32,72.19,72.23,111607.0,65.9585,65.9585,65.8399,65.8764,111607.0
2019-03-12 14:00:00,72.23,72.3,72.06,72.07,127591.0,65.8764,65.9402,65.7214,65.7305,127591.0
2019-03-12 14:30:00,72.08,72.14,71.96,72.01,161647.0,65.7396,65.7943,65.6301,65.6758,161647.0
2019-03-12 15:00:00,72.01,72.1,71.79,71.82,212205.0,65.6758,65.7578,65.4751,65.5025,212205.0
2019-03-12 15:30:00,71.81,71.87,71.68,71.76,714666.0,65.4933,65.5481,65.3748,65.4477,714666.0
2019-03-13 09:30:00,71.93,72.11,71.55,71.96,323040.0,65.6028,65.767,65.2562,65.6301,323040.0
2019-03-13 10:00:00,71.97,71.99,71.61,71.7,237109.0,65.6393,65.6575,65.3109,65.393,237109.0
2019-03-13 10:30:00,71.71,72.04,71.7,71.96,200910.0,65.4021,65.7031,65.393,65.6301,200910.0
2019-03-13 11:00:00,71.95,72.25,71.93,72.25,175842.0,65.621,65.8946,65.6028,65.8946,175842.0
2019-03-13 11:30:00,72.25,72.33,71.97,72.02,235101.0,65.8946,65.9676,65.6393,65.6849,235101.0
2019-03-13 12:00:00,72.03,72.09,71.84,71.88,109959.0,65.694,65.7487,65.5207,65.5572,109959.0
2019-03-13 12:30:00,71.88,71.89,71.71,71.76,115292.0,65.5572,65.5663,65.4021,65.4477,115292.0
2019-03-13 13:00:00,71.76,71.79,71.64,71.67,102110.0,65.4477,65.4751,65.3383,65.3657,102110.0
2019-03-13 13:30:00,71.67,71.67,71.54,71.6,104498.0,65.3657,65.3657,65.2471,65.3018,104498.0
2019-03-13 14:00:00,71.6,71.67,71.55,71.63,191175.0,65.3018,65.3657,65.2562,65.3292,191175.0
2019-03-13 14:30:00,71.62,71.72,71.46,71.59,183701.0,65.3201,65.4113,65.1741,65.2927,183701.0
2019-03-13 15:00:00,71.57,71.57,71.28,71.35,173110.0,65.2745,65.2745,65.01,65.0738,173110.0
2019-03-13 15:30:00,71.35,71.45,71.15,71.2,587637.0,65.0738,65.165,64.8914,64.937,587637.0
2019-03-14 09:30:00,71.22,71.47,71.18,71.28,215913.0,64.9552,65.1833,64.9188,65.01,215913.0
2019-03-14 10:00:00,71.29,71.33,71.13,71.26,97426.0,65.0191,65.0556,64.8732,64.9917,97426.0
2019-03-14 10:30:00,71.25,71.36,71.0,71.1,127571.0,64.9826,65.0829,64.7546,64.8458,127571.0
2019-03-14 11:00:00,71.11,71.21,71.06,71.18,73343.0,64.8549,64.9461,64.8093,64.9188,73343.0
2019-03-14 11:30:00,71.18,71.28,71.15,71.19,117834.0,64.9188,65.01,64.8914,64.9279,117834.0
2019-03-14 12:00:00,71.2,71.31,71.17,71.21,110684.0,64.937,65.0373,64.9096,64.9461,110684.0
2019-03-14 12:30:00,71.2,71.26,71.18,71.19,68299.0,64.937,64.9917,64.9188,64.9279,68299.0
2019-03-14 13:00:00,71.19,71.22,71.02,71.03,81651.0,64.9279,64.9552,64.7728,64.782,81651.0
2019-03-14 13:30:00,71.03,71.03,70.9,70.97,93259.0,64.782,64.782,64.6634,64.7272,93259.0
2019-03-14 14:00:00,70.96,71.01,70.92,70.97,111188.0,64.7181,64.7637,64.6816,64.7272,111188.0
2019-03-14 14:30:00,70.96,71.04,70.88,71.01,125246.0,64.7181,64.7911,64.6451,64.7637,125246.0
2019-03-14 15:00:00,71.01,71.03,70.87,70.97,144875.0,64.7637,64.782,64.636,64.7272,144875.0
2019-03-14 15:30:00,70.97,71.01,70.85,70.93,441939.0,64.7272,64.7637,64.6178,64.6908,441939.0
2019-03-15 09:30:00,71.06,71.81,70.94,71.8,1231217.0,64.8093,65.4933,64.6999,65.4842,1231217.0
2019-03-15 10:00:00,71.81,71.9,71.6,71.65,145895.0,65.4933,65.5754,65.3018,65.3474,145895.0
2019-03-15 10:30:00,71.65,71.74,71.55,71.61,134558.0,65.3474,65.4295,65.2562,65.3109,134558.0
2019-03-15 11:00:00,71.63,71.66,71.5,71.59,279456.0,65.3292,65.3565,65.2106,65.2927,279456.0
2019-03-15 11:30:00,71.59,72.03,71.56,71.98,308589.0,65.2927,65.694,65.2653,65.6484,308589.0
2019-03-15 12:00:00,71.98,72.2,71.97,72.16,106858.0,65.6484,65.849,65.6393,65.8126,106858.0
2019-03-15 12:30:00,72.16,72.21,72.02,72.09,102071.0,65.8126,65.8582,65.6849,65.7487,102071.0
2019-03-15 13:00:00,72.09,72.21,72.08,72.12,95768.0,65.7487,65.8582,65.7396,65.7761,95768.0
2019-03-15 13:30:00,72.12,72.22,72.11,72.19,125562.0,65.7761,65.8673,65.767,65.8399,125562.0
2019-03-15 14:00:00,72.19,72.21,72.08,72.2,162625.0,65.8399,65.8582,65.7396,65.849,162625.0
2019-03-15 14:30:00,72.2,72.3,72.18,72.3,125541.0,65.849,65.9402,65.8308,65.9402,125541.0
2019-03-15 15:00:00,72.29,72.36,72.26,72.27,164635.0,65.9311,65.995,65.9038,65.9129,164635.0
2019-03-15 15:30:00,72.26,72.28,72.09,72.13,404919.0,65.9038,65.922,65.7487,65.7852,404919.0
2019-03-18 09:30:00,72.1,72.32,71.92,72.03,165903.0,65.7578,65.9585,65.5937,65.694,165903.0
2019-03-18 10:00:00,72.03,72.04,71.69,71.85,150709.0,65.694,65.7031,65.3839,65.5298,150709.0
2019-03-18 10:30:00,71.85,71.92,71.75,71.76,85280.0,65.5298,65.5937,65.4386,65.4477,85280.0
2019-03-18 11:00:00,71.76,71.76,71.38,71.42,113007.0,65.4477,65.4477,65.1012,65.1376,113007.0
2019-03-18 11:30:00,71.41,71.42,71.22,71.39,74939.0,65.1285,65.1376,64.9552,65.1103,74939.0
2019-03-18 12:00:00,71.4,71.45,71.33,71.36,61670.0,65.1194,65.165,65.0556,65.0829,61670.0
2019-03-18 12:30:00,71.35,71.5,71.32,71.46,52377.0,65.0738,65.2106,65.0464,65.1741,52377.0
2019-03-18 13:00:00,71.47,71.54,71.45,71.52,63627.0,65.1833,65.2471,65.165,65.2289,63627.0
2019-03-18 13:30:00,71.52,71.68,71.47,71.66,82396.0,65.2289,65.3748,65.1833,65.3565,82396.0
2019-03-18 14:00:00,71.66,71.75,71.65,71.67,101808.0,65.3565,65.4386,65.3474,65.3657,101808.0
2019-03-18 14:30:00,71.68,71.85,71.65,71.83,83720.0,65.3748,65.5298,65.3474,65.5116,83720.0
2019-03-18 15:00:00,71.84,71.88,71.76,71.8,147798.0,65.5207,65.5572,65.4477,65.4842,147798.0
2019-03-18 15:30:00,71.8,72.03,71.79,71.89,323212.0,65.4842,65.694,65.4751,65.5663,323212.0
2019-03-19 09:30:00,72.31,72.44,72.1,72.13,134961.0,65.9494,66.0679,65.7578,65.7852,134961.0
2019-03-19 10:00:00,72.12,72.28,72.03,72.03,120276.0,65.7761,65.922,65.694,65.694,120276.0
2019-03-19 10:30:00,72.04,72.1,71.88,71.89,142071.0,65.7031,65.7578,65.5572,65.5663,142071.0
2019-03-19 11:00:00,71.89,72.08,71.89,72.05,125119.0,65.5663,65.7396,65.5663,65.7122,125119.0
2019-03-19 11:30:00,72.04,72.34,72.01,72.33,102051.0,65.7031,65.9767,65.6758,65.9676,102051.0
2019-03-19 12:00:00,72.34,72.41,72.26,72.26,125171.0,65.9767,66.0406,65.9038,65.9038,125171.0
2019-03-19 12:30:00,72.25,72.31,71.99,72.17,132474.0,65.8946,65.9494,65.6575,65.8217,132474.0
2019-03-19 13:00:00,72.17,72.22,72.11,72.12,65761.0,65.8217,65.8673,65.767,65.7761,65761.0
2019-03-19 13:30:00,72.12,72.12,71.97,72.06,118111.0,65.7761,65.7761,65.6393,65.7214,118111.0
2019-03-19 14:00:00,72.06,72.08,71.95,72.01,101670.0,65.7214,65.7396,65.621,65.6758,101670.0
2019-03-19 14:30:00,72.01,72.13,71.97,72.0,98837.0,65.6758,65.7852,65.6393,65.6666,98837.0
2019-03-19 15:00:00,72.0,72.01,71.8,71.87,120038.0,65.6666,65.6758,65.4842,65.5481,120038.0
2019-03-19 15:30:00,71.87,72.02,71.8,72.02,387217.0,65.5481,65.6849,65.4842,65.6849,387217.0
2019-03-20 09:30:00,72.1,72.43,71.53,72.18,200891.0,65.7578,66.0588,65.238,65.8308,200891.0
2019-03-20 10:00:00,72.18,72.21,71.82,71.9,90713.0,65.8308,65.8582,65.5025,65.5754,90713.0
2019-03-20 10:30:00,71.9,71.95,71.68,71.85,70927.0,65.5754,65.621,65.3748,65.5298,70927.0
2019-03-20 11:00:00,71.86,71.93,71.7,71.72,63803.0,65.5389,65.6028,65.393,65.4113,63803.0
2019-03-20 11:30:00,71.73,71.76,71.48,71.5,90540.0,65.4204,65.4477,65.1924,65.2106,90540.0
2019-03-20 12:00:00,71.5,71.61,71.46,71.54,108615.0,65.2106,65.3109,65.1741,65.2471,108615.0
2019-03-20 12:30:00,71.54,71.56,71.32,71.55,69581.0,65.2471,65.2653,65.0464,65.2562,69581.0
2019-03-20 13:00:00,71.54,71.66,71.52,71.57,39364.0,65.2471,65.3565,65.2289,65.2745,39364.0
2019-03-20 13:30:00,71.58,71.72,71.57,71.72,61651.0,65.2836,65.4113,65.2745,65.4113,61651.0
2019-03-20 14:00:00,71.73,72.18,71.72,72.16,139566.0,65.4204,65.8308,65.4113,65.8126,139566.0
2019-03-20 14:30:00,72.17,72.33,72.08,72.18,75309.0,65.8217,65.9676,65.7396,65.8308,75309.0
2019-03-20 15:00:00,72.19,72.24,71.96,71.99,127927.0,65.8399,65.8855,65.6301,65.6575,127927.0
2019-03-20 15:30:00,72.0,72.0,71.67,71.72,325084.0,65.6666,65.6666,65.3657,65.4113,325084.0
2019-03-21 09:30:00,71.49,72.17,71.41,72.08,155037.0,65.2015,65.8217,65.1285,65.7396,155037.0
2019-03-21 10:00:00,72.09,72.15,71.89,72.01,87270.0,65.7487,65.8034,65.5663,65.6758,87270.0
2019-03-21 10:30:00,72.01,72.02,71.61,71.84,350287.0,65.6758,65.6849,65.3109,65.5207,350287.0
2019-03-21 11:00:00,71.84,72.27,71.82,72.17,84980.0,65.5207,65.9129,65.5025,65.8217,84980.0
2019-03-21 11:30:00,72.17,72.4,72.12,72.35,102548.0,65.8217,66.0314,65.7761,65.9858,102548.0
2019-03-21 12:00:00,72.35,72.35,72.0,72.04,135795.0,65.9858,65.9858,65.6666,65.7031,135795.0
2019-03-21 12:30:00,72.04,72.08,71.77,72.05,154701.0,65.7031,65.7396,65.4569,65.7122,154701.0
2019-03-21 13:00:00,72.06,72.18,72.06,72.17,65844.0,65.7214,65.8308,65.7214,65.8217,65844.0
2019-03-21 13:30:00,72.17,72.27,72.09,72.21,44810.0,65.8217,65.9129,65.7487,65.8582,44810.0
2019-03-21 14:00:00,72.21,72.49,72.21,72.47,87007.0,65.8582,66.1135,65.8582,66.0953,87007.0
2019-03-21 14:30:00,72.47,72.58,72.4,72.5,95403.0,66.0953,66.1956,66.0314,66.1226,95403.0
2019-03-21 15:00:00,72.5,72.64,72.39,72.4,101523.0,66.1226,66.2503,66.0223,66.0314,101523.0
2019-03-21 15:30:00,72.4,72.52,72.12,72.17,552921.0,66.0314,66.1409,65.7761,65.8217,552921.0
2019-03-22 09:30:00,71.96,72.06,71.34,71.42,137623.0,65.6301,65.7214,65.0647,65.1376,137623.0
2019-03-22 10:00:00,71.42,71.51,71.15,71.27,140115.0,65.1376,65.2197,64.8914,65.0008,140115.0
2019-03-22 10:30:00,71.27,71.5,71.02,71.03,117669.0,65.0008,65.2106,64.7728,64.782,117669.0
2019-03-22 11:00:00,71.03,71.16,70.94,71.02,78686.0,64.782,64.9005,64.6999,64.7728,78686.0
2019-03-22 11:30:00,71.0,71.09,70.82,70.84,122153.0,64.7546,64.8367,64.5904,64.6087,122153.0
2019-03-22 12:00:00,70.84,71.07,70.83,70.94,372937.0,64.6087,64.8184,64.5995,64.6999,372937.0
2019-03-22 12:30:00,70.93,70.96,70.64,70.89,92574.0,64.6908,64.7181,64.4263,64.6543,92574.0
2019-03-22 13:00:00,70.89,71.06,70.77,70.83,83143.0,64.6543,64.8093,64.5448,64.5995,83143.0
2019-03-22 13:30:00,70.82,70.94,70.75,70.77,74314.0,64.5904,64.6999,64.5266,64.5448,74314.0
2019-03-22 14:00:00,70.78,71.28,70.77,71.24,113772.0,64.5539,65.01,64.5448,64.9735,113772.0
2019-03-22 14:30:00,71.22,71.38,71.07,71.26,107698.0,64.9552,65.1012,64.8184,64.9917,107698.0
2019-03-22 15:00:00,71.26,71.35,71.1,71.1,140470.0,64.9917,65.0738,64.8458,64.8458,140470.0
2019-03-22 15:30:00,71.09,71.11,70.83,70.9,364922.0,64.8367,64.8549,64.5995,64.6634,364922.0
2019-03-25 09:30:00,70.74,70.8,70.0,70.27,176347.0,64.5175,64.5722,63.8426,64.0888,176347.0
2019-03-25 10:00:00,70.26,70.52,70.23,70.46,109056.0,64.0797,64.3168,64.0523,64.2621,109056.0
2019-03-25 10:30:00,70.45,70.7,70.39,70.58,112185.0,64.253,64.481,64.1983,64.3715,112185.0
2019-03-25 11:00:00,70.59,70.81,70.52,70.81,111236.0,64.3807,64.5813,64.3168,64.5813,111236.0
2019-03-25 11:30:00,70.81,70.83,70.56,70.58,85358.0,64.5813,64.5995,64.3533,64.3715,85358.0
2019-03-25 12:00:00,70.56,70.89,70.51,70.81,72776.0,64.3533,64.6543,64.3077,64.5813,72776.0
2019-03-25 12:30:00,70.81,70.86,70.49,70.66,131657.0,64.5813,64.6269,64.2895,64.4445,131657.0
2019-03-25 13:00:00,70.68,70.8,70.57,70.63,51367.0,64.4627,64.5722,64.3624,64.4171,51367.0
2019-03-25 13:30:00,70.62,70.73,70.48,70.58,63494.0,64.408,64.5083,64.2803,64.3715,63494.0
2019-03-25 14:00:00,70.57,70.62,70.42,70.5,63757.0,64.3624,64.408,64.2256,64.2986,63757.0
2019-03-25 14:30:00,70.5,70.74,70.49,70.72,70925.0,64.2986,64.5175,64.2895,64.4992,70925.0
2019-03-25 15:00:00,70.72,70.88,70.64,70.84,93943.0,64.4992,64.6451,64.4263,64.6087,93943.0
2019-03-25 15:30:00,70.83,70.89,70.63,70.75,308923.0,64.5995,64.6543,64.4171,64.5266,308923.0
2019-03-26 09:30:00,71.17,71.73,71.17,71.55,113103.0,64.9096,65.4204,64.9096,65.2562,113103.0
2019-03-26 10:00:00,71.55,71.56,71.33,71.4,162665.0,65.2562,65.2653,65.0556,65.1194,162665.0
2019-03-26 10:30:00,71.4,71.7,71.24,71.69,118522.0,65.1194,65.393,64.9735,65.3839,118522.0
2019-03-26 11:00:00,71.69,71.7,71.32,71.36,147010.0,65.3839,65.393,65.0464,65.0829,147010.0
2019-03-26 11:30:00,71.36,71.4,71.12,71.18,84344.0,65.0829,65.1194,64.864,64.9188,84344.0
2019-03-26 12:00:00,71.17,71.31,71.07,71.1,107089.0,64.9096,65.0373,64.8184,64.8458,107089.0
2019-03-26 12:30:00,71.09,71.15,70.97,71.1,72153.0,64.8367,64.8914,64.7272,64.8458,72153.0
2019-03-26 13:00:00,71.11,71.23,71.06,71.09,49957.0,64.8549,64.9644,64.8093,64.8367,49957.0
2019-03-26 13:30:00,71.08,71.09,70.74,70.75,94018.0,64.8276,64.8367,64.5175,64.5266,94018.0
2019-03-26 14:00:00,70.75,70.96,70.67,70.86,122141.0,64.5266,64.7181,64.4536,64.6269,122141.0
2019-03-26 14:30:00,70.86,70.93,70.77,70.88,124813.0,64.6269,64.6908,64.5448,64.6451,124813.0
2019-03-26 15:00:00,70.88,71.01,70.86,70.9,130652.0,64.6451,64.7637,64.6269,64.6634,130652.0
2019-03-26 15:30:00,70.9,71.13,70.85,71.09,472755.0,64.6634,64.8732,64.6178,64.8367,472755.0
2019-03-27 09:30:00,71.14,71.47,71.13,71.28,143952.0,64.8823,65.1833,64.8732,65.01,143952.0
2019-03-27 10:00:00,71.29,71.38,71.16,71.23,99929.0,65.0191,65.1012,64.9005,64.9644,99929.0
2019-03-27 10:30:00,71.22,71.27,71.01,71.1,132762.0,64.9552,65.0008,64.7637,64.8458,132762.0
2019-03-27 11:00:00,71.11,71.12,70.59,70.59,154345.0,64.8549,64.864,64.3807,64.3807,154345.0
2019-03-27 11:30:00,70.59,70.64,70.32,70.51,125249.0,64.3807,64.4263,64.1344,64.3077,125249.0
2019-03-27 12:00:00,70.5,70.73,70.48,70.69,84700.0,64.2986,64.5083,64.2803,64.4719,84700.0
2019-03-27 12:30:00,70.68,70.81,70.62,70.66,51558.0,64.4627,64.5813,64.408,64.4445,51558.0
2019-03-27 13:00:00,70.66,70.91,70.61,70.88,59511.0,64.4445,64.6725,64.3989,64.6451,59511.0
2019-03-27 13:30:00,70.87,70.98,70.8,70.94,45679.0,64.636,64.7364,64.5722,64.6999,45679.0
2019-03-27 14:00:00,70.95,71.08,70.89,70.99,80311.0,64.709,64.8276,64.6543,64.7455,80311.0
2019-03-27 14:30:00,70.99,71.06,70.88,71.01,95955.0,64.7455,64.8093,64.6451,64.7637,95955.0
2019-03-27 15:00:00,71.02,71.16,70.9,71.14,115666.0,64.7728,64.9005,64.6634,64.8823,115666.0
2019-03-27 15:30:00,71.15,71.2,70.97,71.04,358327.0,64.8914,64.937,64.7272,64.7911,358327.0
2019-03-28 09:30:00,71.61,71.89,71.05,71.68,241595.0,65.3109,65.5663,64.8002,65.3748,241595.0
2019-03-28 10:00:00,71.71,71.84,71.58,71.69,139615.0,65.4021,65.5207,65.2836,65.3839,139615.0
2019-03-28 10:30:00,71.67,71.79,71.51,71.64,155487.0,65.3657,65.4751,65.2197,65.3383,155487.0
2019-03-28 11:00:00,71.64,71.64,71.12,71.12,141474.0,65.3383,65.3383,64.864,64.864,141474.0
2019-03-28 11:30:00,71.12,71.35,71.08,71.15,100866.0,64.864,65.0738,64.8276,64.8914,100866.0
2019-03-28 12:00:00,71.14,71.21,71.03,71.2,94807.0,64.8823,64.9461,64.782,64.937,94807.0
2019-03-28 12:30:00,71.2,71.33,71.14,71.28,104905.0,64.937,65.0556,64.8823,65.01,104905.0
2019-03-28 13:00:00,71.28,71.34,71.18,71.32,91805.0,65.01,65.0647,64.9188,65.0464,91805.0
2019-03-28 13:30:00,71.31,71.34,71.15,71.28,138615.0,65.0373,65.0647,64.8914,65.01,138615.0
2019-03-28 14:00:00,71.26,71.43,71.24,71.41,150645.0,64.9917,65.1468,64.9735,65.1285,150645.0
2019-03-28 14:30:00,71.4,71.54,71.35,71.53,125973.0,65.1194,65.2471,65.0738,65.238,125973.0
2019-03-28 15:00:00,71.53,71.66,71.5,71.5,145539.0,65.238,65.3565,65.2106,65.2106,145539.0
2019-03-28 15:30:00,71.5,71.64,71.47,71.59,315429.0,65.2106,65.3383,65.1833,65.2927,315429.0
2019-03-29 09:30:00,72.02,72.33,71.97,72.13,226467.0,65.6849,65.9676,65.6393,65.7852,226467.0
2019-03-29 10:00:00,72.14,72.46,72.11,72.46,294721.0,65.7943,66.0862,65.767,66.0862,294721.0
2019-03-29 10:30:00,72.45,72.46,72.16,72.31,229205.0,66.077,66.0862,65.8126,65.9494,229205.0
2019-03-29 11:00:00,72.32,72.63,72.3,72.63,175440.0,65.9585,66.2412,65.9402,66.2412,175440.0
2019-03-29 11:30:00,72.63,72.82,72.56,72.66,324527.0,66.2412,66.4145,66.1774,66.2686,324527.0
2019-03-29 12:00:00,72.65,72.79,72.46,72.75,154499.0,66.2595,66.3871,66.0862,66.3507,154499.0
2019-03-29 12:30:00,72.75,72.77,72.61,72.67,140278.0,66.3507,66.3689,66.223,66.2777,140278.0
2019-03-29 13:00:00,72.68,72.69,72.51,72.53,120860.0,66.2868,66.2959,66.1318,66.15,120860.0
2019-03-29 13:30:00,72.53,72.63,72.46,72.62,133576.0,66.15,66.2412,66.0862,66.2321,133576.0
2019-03-29 14:00:00,72.62,72.69,72.6,72.67,117145.0,66.2321,66.2959,66.2139,66.2777,117145.0
2019-03-29 14:30:00,72.66,72.82,72.63,72.81,137643.0,66.2686,66.4145,66.2412,66.4054,137643.0
2019-03-29 15:00:00,72.81,72.85,72.57,72.61,155608.0,66.4054,66.4419,66.1865,66.223,155608.0
2019-03-29 15:30:00,72.61,72.64,72.34,72.42,828951.0,66.223,66.2503,65.9767,66.0497,828951.0
2019-04-01 09:30:00,73.0,73.23,72.65,73.05,312206.0,66.5787,66.7884,66.2595,66.6243,312206.0
2019-04-01 10:00:00,73.06,73.31,73.05,73.31,147866.0,66.6334,66.8614,66.6243,66.8614,147866.0
2019-04-01 10:30:00,73.31,73.58,73.26,73.56,183814.0,66.8614,67.1076,66.8158,67.0894,183814.0
2019-04-01 11:00:00,73.56,73.79,73.47,73.68,206381.0,67.0894,67.2992,67.0073,67.1989,206381.0
2019-04-01 11:30:00,73.67,73.74,73.55,73.55,128000.0,67.1897,67.2536,67.0803,67.0803,128000.0
2019-04-01 12:00:00,73.56,73.66,73.44,73.66,268082.0,67.0894,67.1806,66.98,67.1806,268082.0
2019-04-01 12:30:00,73.66,73.84,73.63,73.82,166968.0,67.1806,67.3448,67.1532,67.3265,166968.0
2019-04-01 13:00:00,73.83,73.86,73.63,73.67,116416.0,67.3357,67.363,67.1532,67.1897,116416.0
2019-04-01 13:30:00,73.67,73.82,73.64,73.81,113825.0,67.1897,67.3265,67.1624,67.3174,113825.0
2019-04-01 14:00:00,73.81,73.87,73.79,73.82,202579.0,67.3174,67.3721,67.2992,67.3265,202579.0
2019-04-01 14:30:00,73.82,73.89,73.79,73.85,118496.0,67.3265,67.3904,67.2992,67.3539,118496.0
2019-04-01 15:00:00,73.85,73.9,73.8,73.88,149110.0,67.3539,67.3995,67.3083,67.3813,149110.0
2019-04-01 15:30:00,73.87,73.98,73.83,73.85,514756.0,67.3721,67.4725,67.3357,67.3539,514756.0
2019-04-02 09:30:00,73.86,74.18,73.48,74.18,360155.0,67.363,67.6549,67.0164,67.6549,360155.0
2019-04-02 10:00:00,74.18,74.18,73.91,74.02,222610.0,67.6549,67.6549,67.4086,67.5089,222610.0
2019-04-02 10:30:00,74.02,74.03,73.76,73.77,191628.0,67.5089,67.5181,67.2718,67.2809,191628.0
2019-04-02 11:00:00,73.77,73.92,73.61,73.85,158746.0,67.2809,67.4177,67.135,67.3539,158746.0
2019-04-02 11:30:00,73.85,73.87,73.52,73.52,89377.0,67.3539,67.3721,67.0529,67.0529,89377.0
2019-04-02 12:00:00,73.53,73.56,73.44,73.53,113910.0,67.062,67.0894,66.98,67.062,113910.0
2019-04-02 12:30:00,73.53,73.59,73.47,73.55,63041.0,67.062,67.1168,67.0073,67.0803,63041.0
2019-04-02 13:00:00,73.53,73.61,73.51,73.53,74329.0,67.062,67.135,67.0438,67.062,74329.0
2019-04-02 13:30:00,73.53,73.56,73.41,73.52,107190.0,67.062,67.0894,66.9526,67.0529,107190.0
2019-04-02 14:00:00,73.52,73.58,73.48,73.53,73097.0,67.0529,67.1076,67.0164,67.062,73097.0
2019-04-02 14:30:00,73.53,73.62,73.5,73.52,92339.0,67.062,67.1441,67.0347,67.0529,92339.0
2019-04-02 15:00:00,73.53,73.7,73.5,73.7,121983.0,67.062,67.2171,67.0347,67.2171,121983.0
2019-04-02 15:30:00,73.7,73.8,73.42,73.55,635260.0,67.2171,67.3083,66.9617,67.0803,635260.0
2019-04-03 09:30:00,73.9,74.32,73.82,74.31,360804.0,67.3995,67.7826,67.3265,67.7734,360804.0
2019-04-03 10:00:00,74.3,74.31,74.09,74.16,185414.0,67.7643,67.7734,67.5728,67.6366,185414.0
2019-04-03 10:30:00,74.16,74.29,74.12,74.19,122094.0,67.6366,67.7552,67.6001,67.664,122094.0
2019-04-03 11:00:00,74.19,74.45,74.19,74.4,112218.0,67.664,67.9011,67.664,67.8555,112218.0
2019-04-03 11:30:00,74.4,74.55,74.38,74.53,117448.0,67.8555,67.9923,67.8373,67.9741,117448.0
2019-04-03 12:00:00,74.53,74.85,74.53,74.71,295346.0,67.9741,68.2659,67.9741,68.1382,295346.0
2019-04-03 12:30:00,74.71,74.73,74.5,74.54,171838.0,68.1382,68.1565,67.9467,67.9832,171838.0
2019-04-03 13:00:00,74.53,74.57,74.39,74.42,184221.0,67.9741,68.0106,67.8464,67.8738,184221.0
2019-04-03 13:30:00,74.42,74.46,74.18,74.2,79073.0,67.8738,67.9102,67.6549,67.6731,79073.0
2019-04-03 14:00:00,74.19,74.28,74.09,74.26,96185.0,67.664,67.7461,67.5728,67.7278,96185.0
2019-04-03 14:30:00,74.25,74.31,74.01,74.09,194286.0,67.7187,67.7734,67.4998,67.5728,194286.0
2019-04-03 15:00:00,74.09,74.12,73.87,73.98,243483.0,67.5728,67.6001,67.3721,67.4725,243483.0
2019-04-03 15:30:00,73.98,74.23,73.93,74.17,469559.0,67.4725,67.7005,67.4269,67.6457,469559.0
2019-04-04 09:30:00,74.3,74.4,74.09,74.16,258083.0,67.7643,67.8555,67.5728,67.6366,258083.0
2019-04-04 10:00:00,74.17,74.22,73.7,73.72,142514.0,67.6457,67.6914,67.2171,67.2353,142514.0
2019-04-04 10:30:00,73.72,74.07,73.63,73.91,146286.0,67.2353,67.5545,67.1532,67.4086,146286.0
2019-04-04 11:00:00,73.91,73.92,73.51,73.63,86863.0,67.4086,67.4177,67.0438,67.1532,86863.0
2019-04-04 11:30:00,73.63,73.7,73.45,73.49,74724.0,67.1532,67.2171,66.9891,67.0256,74724.0
2019-04-04 12:00:00,73.47,73.5,73.31,73.38,94928.0,67.0073,67.0347,66.8614,66.9252,94928.0
2019-04-04 12:30:00,73.38,73.54,73.33,73.51,68307.0,66.9252,67.0712,66.8796,67.0438,68307.0
2019-04-04 13:00:00,73.5,73.6,73.43,73.57,67777.0,67.0347,67.1259,66.9708,67.0985,67777.0
2019-04-04 13:30:00,73.56,73.61,73.49,73.52,67391.0,67.0894,67.135,67.0256,67.0529,67391.0
2019-04-04 14:00:00,73.52,73.71,73.48,73.7,76757.0,67.0529,67.2262,67.0164,67.2171,76757.0
2019-04-04 14:30:00,73.7,73.73,73.64,73.67,64748.0,67.2171,67.2445,67.1624,67.1897,64748.0
2019-04-04 15:00:00,73.67,73.77,73.59,73.73,103021.0,67.1897,67.2809,67.1168,67.2445,103021.0
2019-04-04 15:30:00,73.74,73.91,73.72,73.79,360172.0,67.2536,67.4086,67.2353,67.2992,360172.0
2019-04-05 09:30:00,73.85,74.42,73.13,74.0,148715.0,67.3539,67.8738,66.6972,67.4907,148715.0
2019-04-05 10:00:00,74.0,74.17,73.94,74.0,139453.0,67.4907,67.6457,67.436,67.4907,139453.0
2019-04-05 10:30:00,74.01,74.05,73.8,73.9,121041.0,67.4998,67.5363,67.3083,67.3995,121041.0
2019-04-05 11:00:00,73.9,74.11,73.89,73.97,121818.0,67.3995,67.591,67.3904,67.4633,121818.0
2019-04-05 11:30:00,73.96,73.99,73.85,73.89,101741.0,67.4542,67.4816,67.3539,67.3904,101741.0
2019-04-05 12:00:00,73.9,74.02,73.89,74.01,60524.0,67.3995,67.5089,67.3904,67.4998,60524.0
2019-04-05 12:30:00,74.02,74.05,73.92,73.97,65214.0,67.5089,67.5363,67.4177,67.4633,65214.0
2019-04-05 13:00:00,73.97,74.1,73.97,74.09,85548.0,67.4633,67.5819,67.4633,67.5728,85548.0
2019-04-05 13:30:00,74.08,74.13,74.03,74.12,79139.0,67.5637,67.6093,67.5181,67.6001,79139.0
2019-04-05 14:00:00,74.12,74.22,74.05,74.16,100090.0,67.6001,67.6914,67.5363,67.6366,100090.0
2019-04-05 14:30:00,74.16,74.22,74.11,74.15,129243.0,67.6366,67.6914,67.591,67.6275,129243.0
2019-04-05 15:00:00,74.16,74.24,74.07,74.22,121579.0,67.6366,67.7096,67.5545,67.6914,121579.0
2019-04-05 15:30:00,74.22,74.25,74.08,74.21,437866.0,67.6914,67.7187,67.5637,67.6822,437866.0
2019-04-08 09:30:00,74.26,74.39,73.77,73.8,122855.0,67.7278,67.8464,67.2809,67.3083,122855.0
2019-04-08 10:00:00,73.8,74.01,73.56,73.85,142217.0,67.3083,67.4998,67.0894,67.3539,142217.0
2019-04-08 10:30:00,73.86,74.03,73.81,73.96,94526.0,67.363,67.5181,67.3174,67.4542,94526.0
2019-04-08 11:00:00,73.96,74.08,73.93,74.06,170789.0,67.4542,67.5637,67.4269,67.5454,170789.0
2019-04-08 11:30:00,74.06,74.22,74.04,74.21,119341.0,67.5454,67.6914,67.5272,67.6822,119341.0
2019-04-08 12:00:00,74.2,74.22,74.1,74.18,117905.0,67.6731,67.6914,67.5819,67.6549,117905.0
2019-04-08 12:30:00,74.17,74.44,74.12,74.15,238285.0,67.6457,67.892,67.6001,67.6275,238285.0
2019-04-08 13:00:00,74.15,74.32,74.13,74.27,47677.0,67.6275,67.7826,67.6093,67.737,47677.0
2019-04-08 13:30:00,74.26,74.37,74.23,74.29,99671.0,67.7278,67.8282,67.7005,67.7552,99671.0
2019-04-08 14:00:00,74.3,74.35,74.24,74.29,85293.0,67.7643,67.8099,67.7096,67.7552,85293.0
2019-04-08 14:30:00,74.29,74.29,74.08,74.13,107736.0,67.7552,67.7552,67.5637,67.6093,107736.0
2019-04-08 15:00:00,74.13,74.34,74.05,74.25,207635.0,67.6093,67.8008,67.5363,67.7187,207635.0
2019-04-08 15:30:00,74.24,74.45,74.22,74.41,374268.0,67.7096,67.9011,67.6914,67.8646,374268.0
2019-04-09 09:30:00,73.89,74.17,73.72,73.9,191936.0,67.3904,67.6457,67.2353,67.3995,191936.0
2019-04-09 10:00:00,73.9,74.07,73.75,74.02,123436.0,67.3995,67.5545,67.2627,67.5089,123436.0
2019-04-09 10:30:00,74.04,74.19,73.99,74.17,83002.0,67.5272,67.664,67.4816,67.6457,83002.0
2019-04-09 11:00:00,74.18,74.33,74.16,74.31,77343.0,67.6549,67.7917,67.6366,67.7734,77343.0
2019-04-09 11:30:00,74.32,74.48,74.26,74.43,76707.0,67.7826,67.9285,67.7278,67.8829,76707.0
2019-04-09 12:00:00,74.43,74.52,74.36,74.45,105953.0,67.8829,67.965,67.819,67.9011,105953.0
2019-04-09 12:30:00,74.45,74.5,74.43,74.48,115906.0,67.9011,67.9467,67.8829,67.9285,115906.0
2019-04-09 13:00:00,74.49,74.5,74.4,74.42,93957.0,67.9376,67.9467,67.8555,67.8738,93957.0
2019-04-09 13:30:00,74.41,74.47,74.37,74.42,63731.0,67.8646,67.9194,67.8282,67.8738,63731.0
2019-04-09 14:00:00,74.42,74.43,74.3,74.34,86445.0,67.8738,67.8829,67.7643,67.8008,86445.0
2019-04-09 14:30:00,74.34,74.36,74.17,74.2,85603.0,67.8008,67.819,67.6457,67.6731,85603.0
2019-04-09 15:00:00,74.2,74.27,74.13,74.17,114604.0,67.6731,67.737,67.6093,67.6457,114604.0
2019-04-09 15:30:00,74.17,74.39,74.16,74.38,296043.0,67.6457,67.8464,67.6366,67.8373,296043.0
2019-04-10 09:30:00,74.45,74.56,74.31,74.51,203939.0,67.9011,68.0014,67.7734,67.9558,203939.0
2019-04-10 10:00:00,74.51,74.54,74.32,74.34,78721.0,67.9558,67.9832,67.7826,67.8008,78721.0
2019-04-10 10:30:00,74.35,74.6,74.34,74.59,58649.0,67.8099,68.0379,67.8008,68.0288,58649.0
2019-04-10 11:00:00,74.59,74.77,74.59,74.64,85832.0,68.0288,68.193,68.0288,68.0744,85832.0
2019-04-10 11:30:00,74.65,74.74,74.63,74.69,52289.0,68.0835,68.1656,68.0653,68.12,52289.0
2019-04-10 12:00:00,74.7,74.75,74.64,74.67,45586.0,68.1291,68.1747,68.0744,68.1018,45586.0
2019-04-10 12:30:00,74.67,74.7,74.54,74.56,54000.0,68.1018,68.1291,67.9832,68.0014,54000.0
2019-04-10 13:00:00,74.56,74.59,74.48,74.48,45549.0,68.0014,68.0288,67.9285,67.9285,45549.0
2019-04-10 13:30:00,74.48,74.57,74.47,74.51,61895.0,67.9285,68.0106,67.9194,67.9558,61895.0
2019-04-10 14:00:00,74.52,74.57,74.37,74.47,67152.0,67.965,68.0106,67.8282,67.9194,67152.0
2019-04-10 14:30:00,74.46,74.59,74.44,74.58,58488.0,67.9102,68.0288,67.892,68.0197,58488.0
2019-04-10 15:00:00,74.59,74.73,74.57,74.61,87257.0,68.0288,68.1565,68.0106,68.047,87257.0
2019-04-10 15:30:00,74.62,74.72,74.52,74.59,251802.0,68.0562,68.1474,67.965,68.0288,251802.0
2019-04-11 09:30:00,74.67,74.78,74.29,74.34,164397.0,68.1018,68.2021,67.7552,67.8008,164397.0
2019-04-11 10:00:00,74.34,74.36,74.09,74.31,92071.0,67.8008,67.819,67.5728,67.7734,92071.0
2019-04-11 10:30:00,74.31,74.53,74.28,74.52,52933.0,67.7734,67.9741,67.7461,67.965,52933.0
2019-04-11 11:00:00,74.53,74.59,74.38,74.47,81985.0,67.9741,68.0288,67.8373,67.9194,81985.0
2019-04-11 11:30:00,74.45,74.49,74.23,74.29,77551.0,67.9011,67.9376,67.7005,67.7552,77551.0
2019-04-11 12:00:00,74.28,74.35,74.18,74.2,64420.0,67.7461,67.8099,67.6549,67.6731,64420.0
2019-04-11 12:30:00,74.2,74.36,74.14,74.33,66325.0,67.6731,67.819,67.6184,67.7917,66325.0
2019-04-11 13:00:00,74.33,74.4,74.32,74.34,42072.0,67.7917,67.8555,67.7826,67.8008,42072.0
2019-04-11 13:30:00,74.34,74.35,74.19,74.21,40032.0,67.8008,67.8099,67.664,67.6822,40032.0
2019-04-11 14:00:00,74.22,74.31,74.09,74.09,63865.0,67.6914,67.7734,67.5728,67.5728,63865.0
2019-04-11 14:30:00,74.09,74.19,74.08,74.13,90397.0,67.5728,67.664,67.5637,67.6093,90397.0
2019-04-11 15:00:00,74.13,74.19,74.11,74.13,81289.0,67.6093,67.664,67.591,67.6093,81289.0
2019-04-11 15:30:00,74.12,74.23,74.07,74.19,320950.0,67.6001,67.7005,67.5545,67.664,320950.0
2019-04-12 09:30:00,74.43,74.5,73.88,74.0,574321.0,67.8829,67.9467,67.3813,67.4907,574321.0
2019-04-12 10:00:00,74.0,74.05,73.77,73.85,160228.0,67.4907,67.5363,67.2809,67.3539,160228.0
2019-04-12 10:30:00,73.85,73.9,73.61,73.66,127075.0,67.3539,67.3995,67.135,67.1806,127075.0
2019-04-12 11:00:00,73.66,73.71,73.55,73.66,120015.0,67.1806,67.2262,67.0803,67.1806,120015.0
2019-04-12 11:30:00,73.66,73.79,73.64,73.78,92334.0,67.1806,67.2992,67.1624,67.2901,92334.0
2019-04-12 12:00:00,73.78,73.89,73.74,73.86,85278.0,67.2901,67.3904,67.2536,67.363,85278.0
2019-04-12 12:30:00,73.86,74.08,73.86,74.05,46725.0,67.363,67.5637,67.363,67.5363,46725.0
2019-04-12 13:00:00,74.06,74.15,74.05,74.09,52619.0,67.5454,67.6275,67.5363,67.5728,52619.0
2019-04-12 13:30:00,74.1,74.13,74.05,74.06,70197.0,67.5819,67.6093,67.5363,67.5454,70197.0
2019-04-12 14:00:00,74.06,74.22,74.05,74.21,62863.0,67.5454,67.6914,67.5363,67.6822,62863.0
2019-04-12 14:30:00,74.2,74.21,74.12,74.15,59239.0,67.6731,67.6822,67.6001,67.6275,59239.0
2019-04-12 15:00:00,74.15,74.21,74.1,74.18,82602.0,67.6275,67.6822,67.5819,67.6549,82602.0
2019-04-12 15:30:00,74.19,74.31,74.17,74.28,263665.0,67.664,67.7734,67.6457,67.7461,263665.0
2019-04-15 09:30:00,74.44,74.59,74.22,74.29,171805.0,67.892,68.0288,67.6914,67.7552,171805.0
2019-04-15 10:00:00,74.3,74.3,74.03,74.09,59065.0,67.7643,67.7643,67.5181,67.5728,59065.0
2019-04-15 10:30:00,74.08,74.08,73.91,73.98,53642.0,67.5637,67.5637,67.4086,67.4725,53642.0
2019-04-15 11:00:00,73.98,74.05,73.8,73.96,70666.0,67.4725,67.5363,67.3083,67.4542,70666.0
2019-04-15 11:30:00,73.95,73.97,73.84,73.89,97470.0,67.4451,67.4633,67.3448,67.3904,97470.0
2019-04-15 12:00:00,73.89,73.9,73.76,73.81,95658.0,67.3904,67.3995,67.2718,67.3174,95658.0
2019-04-15 12:30:00,73.81,73.96,73.81,73.95,62061.0,67.3174,67.4542,67.3174,67.4451,62061.0
2019-04-15 13:00:00,73.95,74.21,73.95,74.12,87602.0,67.4451,67.6822,67.4451,67.6001,87602.0
2019-04-15 13:30:00,74.12,74.2,74.01,74.19,69717.0,67.6001,67.6731,67.4998,67.664,69717.0
2019-04-15 14:00:00,74.2,74.27,74.16,74.22,77717.0,67.6731,67.737,67.6366,67.6914,77717.0
2019-04-15 14:30:00,74.22,74.29,74.19,74.24,66075.0,67.6914,67.7552,67.664,67.7096,66075.0
2019-04-15 15:00:00,74.24,74.4,74.23,74.34,92241.0,67.7096,67.8555,67.7005,67.8008,92241.0
2019-04-15 15:30:00,74.34,74.36,74.25,74.32,189462.0,67.8008,67.819,67.7187,67.7826,189462.0
2019-04-16 09:30:00,72.9,73.19,72.33,72.67,515894.0,66.4875,66.752,65.9676,66.2777,515894.0
2019-04-16 10:00:00,72.67,72.74,72.4,72.46,402700.0,66.2777,66.3415,66.0314,66.0862,402700.0
2019-04-16 10:30:00,72.46,72.55,72.1,72.17,475527.0,66.0862,66.1683,65.7578,65.8217,475527.0
2019-04-16 11:00:00,72.15,72.29,72.0,72.12,354259.0,65.8034,65.9311,65.6666,65.7761,354259.0
2019-04-16 11:30:00,72.11,72.11,71.8,71.85,198371.0,65.767,65.767,65.4842,65.5298,198371.0
2019-04-16 12:00:00,71.86,71.96,71.86,71.94,121684.0,65.5389,65.6301,65.5389,65.6119,121684.0
2019-04-16 12:30:00,71.94,71.95,71.76,71.94,115807.0,65.6119,65.621,65.4477,65.6119,115807.0
2019-04-16 13:00:00,71.94,71.97,71.84,71.94,106358.0,65.6119,65.6393,65.5207,65.6119,106358.0
2019-04-16 13:30:00,71.95,72.03,71.85,71.89,129827.0,65.621,65.694,65.5298,65.5663,129827.0
2019-04-16 14:00:00,71.89,71.99,71.81,71.99,145175.0,65.5663,65.6575,65.4933,65.6575,145175.0
2019-04-16 14:30:00,72.0,72.21,71.99,72.15,227223.0,65.6666,65.8582,65.6575,65.8034,227223.0
2019-04-16 15:00:00,72.15,72.19,71.76,71.79,223229.0,65.8034,65.8399,65.4477,65.4751,223229.0
2019-04-16 15:30:00,71.78,71.93,71.58,71.9,604883.0,65.466,65.6028,65.2836,65.5754,604883.0
2019-04-17 09:30:00,72.18,72.43,71.77,71.85,164035.0,65.8308,66.0588,65.4569,65.5298,164035.0
2019-04-17 10:00:00,71.87,72.05,71.77,71.96,146501.0,65.5481,65.7122,65.4569,65.6301,146501.0
2019-04-17 10:30:00,71.96,72.01,71.85,71.95,157191.0,65.6301,65.6758,65.5298,65.621,157191.0
2019-04-17 11:00:00,71.96,72.18,71.89,71.98,227206.0,65.6301,65.8308,65.5663,65.6484,227206.0
2019-04-17 11:30:00,71.97,72.25,71.9,72.13,163159.0,65.6393,65.8946,65.5754,65.7852,163159.0
2019-04-17 12:00:00,72.13,72.22,72.0,72.2,126454.0,65.7852,65.8673,65.6666,65.849,126454.0
2019-04-17 12:30:00,72.2,72.39,72.2,72.31,87414.0,65.849,66.0223,65.849,65.9494,87414.0
2019-04-17 13:00:00,72.32,72.4,72.18,72.18,83220.0,65.9585,66.0314,65.8308,65.8308,83220.0
2019-04-17 13:30:00,72.19,72.29,72.14,72.14,86901.0,65.8399,65.9311,65.7943,65.7943,86901.0
2019-04-17 14:00:00,72.14,72.15,71.87,71.87,146195.0,65.7943,65.8034,65.5481,65.5481,146195.0
2019-04-17 14:30:00,71.88,71.99,71.75,71.96,117071.0,65.5572,65.6575,65.4386,65.6301,117071.0
2019-04-17 15:00:00,71.97,72.06,71.92,71.96,105894.0,65.6393,65.7214,65.5937,65.6301,105894.0
2019-04-17 15:30:00,71.97,72.21,71.94,72.15,439016.0,65.6393,65.8582,65.6119,65.8034,439016.0
2019-04-18 09:30:00,72.27,72.27,71.38,71.44,418918.0,65.9129,65.9129,65.1012,65.1559,418918.0
2019-04-18 10:00:00,71.44,71.44,70.8,70.81,351746.0,65.1559,65.1559,64.5722,64.5813,351746.0
2019-04-18 10:30:00,70.81,70.85,70.55,70.66,418928.0,64.5813,64.6178,64.3442,64.4445,418928.0
2019-04-18 11:00:00,70.66,70.89,70.61,70.67,238016.0,64.4445,64.6543,64.3989,64.4536,238016.0
2019-04-18 11:30:00,70.66,70.82,70.57,70.63,214802.0,64.4445,64.5904,64.3624,64.4171,214802.0
2019-04-18 12:00:00,70.63,71.12,70.62,71.12,162942.0,64.4171,64.864,64.408,64.864,162942.0
2019-04-18 12:30:00,71.11,71.17,70.97,70.97,114691.0,64.8549,64.9096,64.7272,64.7272,114691.0
2019-04-18 13:00:00,70.97,71.26,70.95,71.22,196020.0,64.7272,64.9917,64.709,64.9552,196020.0
2019-04-18 13:30:00,71.21,71.41,71.14,71.33,239764.0,64.9461,65.1285,64.8823,65.0556,239764.0
2019-04-18 14:00:00,71.33,71.43,71.24,71.28,216514.0,65.0556,65.1468,64.9735,65.01,216514.0
2019-04-18 14:30:00,71.29,71.34,71.1,71.23,318387.0,65.0191,65.0647,64.8458,64.9644,318387.0
2019-04-18 15:00:00,71.23,71.32,71.13,71.2,212438.0,64.9644,65.0464,64.8732,64.937,212438.0
2019-04-18 15:30:00,71.2,71.37,71.13,71.37,780182.0,64.937,65.092,64.8732,65.092,780182.0
2019-04-22 09:30:00,70.95,71.06,70.37,70.42,213446.0,64.709,64.8093,64.18,64.2256,213446.0
2019-04-22 10:00:00,70.42,70.75,70.38,70.6,103604.0,64.2256,64.5266,64.1891,64.3898,103604.0
2019-04-22 10:30:00,70.61,70.84,70.6,70.81,126987.0,64.3989,64.6087,64.3898,64.5813,126987.0
2019-04-22 11:00:00,70.82,71.15,70.79,71.07,88560.0,64.5904,64.8914,64.5631,64.8184,88560.0
2019-04-22 11:30:00,71.07,71.2,71.05,71.07,84644.0,64.8184,64.937,64.8002,64.8184,84644.0
2019-04-22 12:00:00,71.06,71.09,70.91,70.98,90248.0,64.8093,64.8367,64.6725,64.7364,90248.0
2019-04-22 12:30:00,70.98,71.04,70.95,70.99,61991.0,64.7364,64.7911,64.709,64.7455,61991.0
2019-04-22 13:00:00,71.0,71.04,70.91,70.98,83655.0,64.7546,64.7911,64.6725,64.7364,83655.0
2019-04-22 13:30:00,70.98,71.06,70.98,71.03,56864.0,64.7364,64.8093,64.7364,64.782,56864.0
2019-04-22 14:00:00,71.04,71.14,71.04,71.13,99440.0,64.7911,64.8823,64.7911,64.8732,99440.0
2019-04-22 14:30:00,71.14,71.29,71.13,71.26,129507.0,64.8823,65.0191,64.8732,64.9917,129507.0
2019-04-22 15:00:00,71.27,71.28,71.21,71.25,103999.0,65.0008,65.01,64.9461,64.9826,103999.0
2019-04-22 15:30:00,71.25,71.54,71.25,71.48,356130.0,64.9826,65.2471,64.9826,65.1924,356130.0
2019-04-23 09:30:00,71.77,72.39,71.54,72.32,462281.0,65.4569,66.0223,65.2471,65.9585,462281.0
2019-04-23 10:00:00,72.33,72.75,72.3,72.59,254545.0,65.9676,66.3507,65.9402,66.2047,254545.0
2019-04-23 10:30:00,72.6,72.68,72.31,72.63,193660.0,66.2139,66.2868,65.9494,66.2412,193660.0
2019-04-23 11:00:00,72.62,72.89,72.49,72.88,151103.0,66.2321,66.4783,66.1135,66.4692,151103.0
2019-04-23 11:30:00,72.88,73.05,72.56,72.66,337604.0,66.4692,66.6243,66.1774,66.2686,337604.0
2019-04-23 12:00:00,72.66,72.86,72.62,72.83,157960.0,66.2686,66.451,66.2321,66.4236,157960.0
2019-04-23 12:30:00,72.84,73.01,72.77,72.98,206815.0,66.4327,66.5878,66.3689,66.5604,206815.0
2019-04-23 13:00:00,72.98,73.01,72.66,72.69,226944.0,66.5604,66.5878,66.2686,66.2959,226944.0
2019-04-23 13:30:00,72.69,72.85,72.68,72.77,194545.0,66.2959,66.4419,66.2868,66.3689,194545.0
2019-04-23 14:00:00,72.77,72.87,72.66,72.82,143115.0,66.3689,66.4601,66.2686,66.4145,143115.0
2019-04-23 14:30:00,72.82,72.88,72.71,72.8,205841.0,66.4145,66.4692,66.3142,66.3963,205841.0
2019-04-23 15:00:00,72.8,72.92,72.76,72.91,301648.0,66.3963,66.5057,66.3598,66.4966,301648.0
2019-04-23 15:30:00,72.92,72.98,72.73,72.85,794442.0,66.5057,66.5604,66.3324,66.4419,794442.0
2019-04-24 09:30:00,72.98,73.5,72.66,72.93,296967.0,66.5604,67.0347,66.2686,66.5148,296967.0
2019-04-24 10:00:00,72.93,72.94,72.58,72.72,104617.0,66.5148,66.5239,66.1956,66.3233,104617.0
2019-04-24 10:30:00,72.72,72.72,72.32,72.34,117834.0,66.3233,66.3233,65.9585,65.9767,117834.0
2019-04-24 11:00:00,72.34,72.41,72.09,72.38,205616.0,65.9767,66.0406,65.7487,66.0132,205616.0
2019-04-24 11:30:00,72.38,72.56,72.37,72.52,138322.0,66.0132,66.1774,66.0041,66.1409,138322.0
2019-04-24 12:00:00,72.53,72.69,72.47,72.67,94772.0,66.15,66.2959,66.0953,66.2777,94772.0
2019-04-24 12:30:00,72.68,72.68,72.54,72.56,89213.0,66.2868,66.2868,66.1591,66.1774,89213.0
2019-04-24 13:00:00,72.56,72.76,72.52,72.76,69813.0,66.1774,66.3598,66.1409,66.3598,69813.0
2019-04-24 13:30:00,72.76,72.84,72.71,72.74,66984.0,66.3598,66.4327,66.3142,66.3415,66984.0
2019-04-24 14:00:00,72.74,72.9,72.72,72.84,82192.0,66.3415,66.4875,66.3233,66.4327,82192.0
2019-04-24 14:30:00,72.83,72.87,72.74,72.76,70747.0,66.4236,66.4601,66.3415,66.3598,70747.0
2019-04-24 15:00:00,72.77,72.83,72.67,72.68,82523.0,66.3689,66.4236,66.2777,66.2868,82523.0
2019-04-24 15:30:00,72.69,72.81,72.67,72.68,308131.0,66.2959,66.4054,66.2777,66.2868,308131.0
2019-04-25 09:30:00,72.72,72.92,72.4,72.9,333843.0,66.3233,66.5057,66.0314,66.4875,333843.0
2019-04-25 10:00:00,72.89,73.03,72.3,72.46,114379.0,66.4783,66.606,65.9402,66.0862,114379.0
2019-04-25 10:30:00,72.47,72.94,72.39,72.94,146348.0,66.0953,66.5239,66.0223,66.5239,146348.0
2019-04-25 11:00:00,72.94,73.0,72.67,72.84,84190.0,66.5239,66.5787,66.2777,66.4327,84190.0
2019-04-25 11:30:00,72.84,72.9,72.73,72.83,84143.0,66.4327,66.4875,66.3324,66.4236,84143.0
2019-04-25 12:00:00,72.84,72.89,72.66,72.67,81823.0,66.4327,66.4783,66.2686,66.2777,81823.0
2019-04-25 12:30:00,72.67,72.87,72.61,72.86,76057.0,66.2777,66.4601,66.223,66.451,76057.0
2019-04-25 13:00:00,72.87,72.87,72.6,72.64,165633.0,66.4601,66.4601,66.2139,66.2503,165633.0
2019-04-25 13:30:00,72.64,72.66,72.48,72.66,103814.0,66.2503,66.2686,66.1044,66.2686,103814.0
2019-04-25 14:00:00,72.66,72.8,72.65,72.73,76748.0,66.2686,66.3963,66.2595,66.3324,76748.0
2019-04-25 14:30:00,72.73,73.02,72.65,72.98,215343.0,66.3324,66.5969,66.2595,66.5604,215343.0
2019-04-25 15:00:00,72.98,72.98,72.8,72.95,114420.0,66.5604,66.5604,66.3963,66.5331,114420.0
2019-04-25 15:30:00,72.95,73.11,72.91,72.91,336705.0,66.5331,66.679,66.4966,66.4966,336705.0
2019-04-26 09:30:00,73.07,73.24,72.65,72.75,212825.0,66.6425,66.7976,66.2595,66.3507,212825.0
2019-04-26 10:00:00,72.76,73.05,72.64,73.05,53587.0,66.3598,66.6243,66.2503,66.6243,53587.0
2019-04-26 10:30:00,73.04,73.13,72.95,73.05,82042.0,66.6151,66.6972,66.5331,66.6243,82042.0
2019-04-26 11:00:00,73.05,73.3,73.0,73.2,72188.0,66.6243,66.8523,66.5787,66.7611,72188.0
2019-04-26 11:30:00,73.2,73.22,73.1,73.11,66607.0,66.7611,66.7793,66.6699,66.679,66607.0
2019-04-26 12:00:00,73.11,73.14,73.03,73.08,79471.0,66.679,66.7064,66.606,66.6516,79471.0
2019-04-26 12:30:00,73.08,73.13,73.03,73.06,96618.0,66.6516,66.6972,66.606,66.6334,96618.0
2019-04-26 13:00:00,73.05,73.12,73.01,73.09,69358.0,66.6243,66.6881,66.5878,66.6607,69358.0
2019-04-26 13:30:00,73.09,73.32,73.09,73.2,119607.0,66.6607,66.8705,66.6607,66.7611,119607.0
2019-04-26 14:00:00,73.2,73.28,73.1,73.23,104127.0,66.7611,66.834,66.6699,66.7884,104127.0
2019-04-26 14:30:00,73.24,73.3,73.21,73.28,88360.0,66.7976,66.8523,66.7702,66.834,88360.0
2019-04-26 15:00:00,73.28,73.4,73.25,73.33,142405.0,66.834,66.9435,66.8067,66.8796,142405.0
2019-04-26 15:30:00,73.33,73.43,73.21,73.38,431614.0,66.8796,66.9708,66.7702,66.9252,431614.0
2019-04-29 09:30:00,71.49,72.27,71.15,72.17,512758.0,65.2015,65.9129,64.8914,65.8217,512758.0
2019-04-29 10:00:00,72.16,72.48,72.02,72.45,160616.0,65.8126,66.1044,65.6849,66.077,160616.0
2019-04-29 10:30:00,72.47,72.86,72.41,72.41,159452.0,66.0953,66.451,66.0406,66.0406,159452.0
2019-04-29 11:00:00,72.41,72.48,72.27,72.36,218004.0,66.0406,66.1044,65.9129,65.995,218004.0
2019-04-29 11:30:00,72.36,72.6,72.33,72.46,246144.0,65.995,66.2139,65.9676,66.0862,246144.0
2019-04-29 12:00:00,72.46,72.54,72.32,72.54,149641.0,66.0862,66.1591,65.9585,66.1591,149641.0
2019-04-29 12:30:00,72.55,72.77,72.54,72.71,119022.0,66.1683,66.3689,66.1591,66.3142,119022.0
2019-04-29 13:00:00,72.71,72.74,72.63,72.7,85228.0,66.3142,66.3415,66.2412,66.3051,85228.0
2019-04-29 13:30:00,72.69,72.74,72.62,72.63,90055.0,66.2959,66.3415,66.2321,66.2412,90055.0
2019-04-29 14:00:00,72.63,72.63,72.46,72.47,135116.0,66.2412,66.2412,66.0862,66.0953,135116.0
2019-04-29 14:30:00,72.46,72.46,72.29,72.41,151794.0,66.0862,66.0862,65.9311,66.0406,151794.0
2019-04-29 15:00:00,72.42,72.57,72.35,72.55,179015.0,66.0497,66.1865,65.9858,66.1683,179015.0
2019-04-29 15:30:00,72.55,72.55,72.33,72.42,477366.0,66.1683,66.1683,65.9676,66.0497,477366.0
2019-04-30 09:30:00,72.43,72.9,72.29,72.86,173655.0,66.0588,66.4875,65.9311,66.451,173655.0
2019-04-30 10:00:00,72.86,72.91,72.64,72.7,156706.0,66.451,66.4966,66.2503,66.3051,156706.0
2019-04-30 10:30:00,72.7,72.76,72.57,72.66,122458.0,66.3051,66.3598,66.1865,66.2686,122458.0
2019-04-30 11:00:00,72.65,72.67,72.3,72.33,201850.0,66.2595,66.2777,65.9402,65.9676,201850.0
2019-04-30 11:30:00,72.33,72.52,72.33,72.48,134258.0,65.9676,66.1409,65.9676,66.1044,134258.0
2019-04-30 12:00:00,72.48,72.58,72.42,72.58,91721.0,66.1044,66.1956,66.0497,66.1956,91721.0
2019-04-30 12:30:00,72.58,72.58,72.38,72.45,233126.0,66.1956,66.1956,66.0132,66.077,233126.0
2019-04-30 13:00:00,72.45,72.58,72.42,72.53,137582.0,66.077,66.1956,66.0497,66.15,137582.0
2019-04-30 13:30:00,72.52,72.84,72.48,72.8,90716.0,66.1409,66.4327,66.1044,66.3963,90716.0
2019-04-30 14:00:00,72.81,72.85,72.73,72.81,83491.0,66.4054,66.4419,66.3324,66.4054,83491.0
2019-04-30 14:30:00,72.81,72.89,72.74,72.86,140666.0,66.4054,66.4783,66.3415,66.451,140666.0
2019-04-30 15:00:00,72.86,72.87,72.67,72.73,129879.0,66.451,66.4601,66.2777,66.3324,129879.0
2019-04-30 15:30:00,72.72,73.05,72.7,72.97,504018.0,66.3233,66.6243,66.3051,66.5513,504018.0
2019-05-01 09:30:00,73.35,73.38,73.01,73.09,258022.0,66.8979,66.9252,66.5878,66.6607,258022.0
2019-05-01 10:00:00,73.08,73.25,72.93,73.18,167594.0,66.6516,66.8067,66.5148,66.7428,167594.0
2019-05-01 10:30:00,73.19,73.37,73.12,73.14,96195.0,66.752,66.9161,66.6881,66.7064,96195.0
2019-05-01 11:00:00,73.14,73.3,73.09,73.18,94360.0,66.7064,66.8523,66.6607,66.7428,94360.0
2019-05-01 11:30:00,73.17,73.27,73.0,73.16,138905.0,66.7337,66.8249,66.5787,66.7246,138905.0
2019-05-01 12:00:00,73.16,73.19,72.94,73.03,144830.0,66.7246,66.752,66.5239,66.606,144830.0
2019-05-01 12:30:00,73.03,73.05,72.9,72.99,118061.0,66.606,66.6243,66.4875,66.5695,118061.0
2019-05-01 13:00:00,72.99,73.07,72.9,73.01,61931.0,66.5695,66.6425,66.4875,66.5878,61931.0
2019-05-01 13:30:00,73.0,73.08,72.94,72.98,67703.0,66.5787,66.6516,66.5239,66.5604,67703.0
2019-05-01 14:00:00,72.98,73.24,72.92,73.19,64632.0,66.5604,66.7976,66.5057,66.752,64632.0
2019-05-01 14:30:00,73.18,73.21,72.81,72.88,118440.0,66.7428,66.7702,66.4054,66.4692,118440.0
2019-05-01 15:00:00,72.88,72.91,72.63,72.72,171022.0,66.4692,66.4966,66.2412,66.3233,171022.0
2019-05-01 15:30:00,72.73,72.73,72.15,72.15,652148.0,66.3324,66.3324,65.8034,65.8034,652148.0
2019-05-02 09:30:00,72.22,72.83,72.19,72.82,203680.0,65.8673,66.4236,65.8399,66.4145,203680.0
2019-05-02 10:00:00,72.82,72.97,72.67,72.71,290407.0,66.4145,66.5513,66.2777,66.3142,290407.0
2019-05-02 10:30:00,72.71,72.71,72.37,72.42,197017.0,66.3142,66.3142,66.0041,66.0497,197017.0
2019-05-02 11:00:00,72.42,72.46,71.99,72.01,175840.0,66.0497,66.0862,65.6575,65.6758,175840.0
2019-05-02 11:30:00,72.02,72.19,71.79,71.87,223643.0,65.6849,65.8399,65.4751,65.5481,223643.0
2019-05-02 12:00:00,71.87,71.99,71.83,71.93,171025.0,65.5481,65.6575,65.5116,65.6028,171025.0
2019-05-02 12:30:00,71.93,71.97,71.77,71.81,130587.0,65.6028,65.6393,65.4569,65.4933,130587.0
2019-05-02 13:00:00,71.81,72.09,71.71,72.05,138904.0,65.4933,65.7487,65.4021,65.7122,138904.0
2019-05-02 13:30:00,72.05,72.12,71.92,71.95,95843.0,65.7122,65.7761,65.5937,65.621,95843.0
2019-05-02 14:00:00,71.96,72.22,71.92,71.96,285123.0,65.6301,65.8673,65.5937,65.6301,285123.0
2019-05-02 14:30:00,71.96,72.08,71.8,72.05,217470.0,65.6301,65.7396,65.4842,65.7122,217470.0
2019-05-02 15:00:00,72.04,72.25,71.98,72.22,289332.0,65.7031,65.8946,65.6484,65.8673,289332.0
2019-05-02 15:30:00,72.21,72.26,65.0,66.6,7823019.0,65.8582,65.9038,59.2824,60.7416,7823019.0
2019-05-03 09:30:00,60.15,61.5,58.51,58.57,10424311.0,54.859,56.0902,53.3633,53.418,10424311.0
2019-05-03 10:00:00,58.55,59.65,58.0,58.29,4409414.0,53.3997,54.403,52.8981,53.1626,4409414.0
2019-05-03 10:30:00,58.29,59.23,57.7,59.21,3423611.0,53.1626,54.0199,52.6245,54.0017,3423611.0
2019-05-03 11:00:00,59.21,59.3,58.63,59.06,2468261.0,54.0017,54.0838,53.4727,53.8649,2468261.0
2019-05-03 11:30:00,59.04,59.68,59.02,59.57,1958543.0,53.8466,54.4303,53.8284,54.33,1958543.0
2019-05-03 12:00:00,59.57,59.65,59.17,59.57,1677053.0,54.33,54.403,53.9652,54.33,1677053.0
2019-05-03 12:30:00,59.57,59.61,58.68,58.75,1111576.0,54.33,54.3665,53.5183,53.5821,1111576.0
2019-05-03 13:00:00,58.75,59.09,58.68,58.9,921805.0,53.5821,53.8922,53.5183,53.719,921805.0
2019-05-03 13:30:00,58.9,58.96,58.14,58.55,1029395.0,53.719,53.7737,53.0258,53.3997,1029395.0
2019-05-03 14:00:00,58.54,58.54,58.02,58.06,1070461.0,53.3906,53.3906,52.9164,52.9528,1070461.0
2019-05-03 14:30:00,58.06,58.43,57.93,58.3,1422652.0,52.9528,53.2903,52.8343,53.1717,1422652.0
2019-05-03 15:00:00,58.3,58.78,58.1,58.73,1396348.0,53.1717,53.6095,52.9893,53.5639,1396348.0
2019-05-03 15:30:00,58.74,59.3,58.53,59.25,4451490.0,53.573,54.0838,53.3815,54.0382,4451490.0
2019-05-06 09:30:00,58.56,58.65,58.02,58.14,923181.0,53.4089,53.4909,52.9164,53.0258,923181.0
2019-05-06 10:00:00,58.14,59.08,58.13,58.68,808079.0,53.0258,53.8831,53.0167,53.5183,808079.0
2019-05-06 10:30:00,58.68,58.97,58.48,58.95,496037.0,53.5183,53.7828,53.3359,53.7646,496037.0
2019-05-06 11:00:00,58.95,59.07,58.66,59.02,451299.0,53.7646,53.874,53.5001,53.8284,451299.0
2019-05-06 11:30:00,59.02,59.13,58.86,58.91,412110.0,53.8284,53.9287,53.6825,53.7281,412110.0
2019-05-06 12:00:00,58.92,58.94,58.63,58.65,339997.0,53.7372,53.7554,53.4727,53.4909,339997.0
2019-05-06 12:30:00,58.65,58.79,58.5,58.58,255155.0,53.4909,53.6186,53.3541,53.4271,255155.0
2019-05-06 13:00:00,58.59,58.82,58.56,58.77,247992.0,53.4362,53.646,53.4089,53.6004,247992.0
2019-05-06 13:30:00,58.77,59.15,58.74,59.07,439635.0,53.6004,53.947,53.573,53.874,439635.0
2019-05-06 14:00:00,59.08,60.19,59.01,59.81,1787451.0,53.8831,54.8955,53.8193,54.5489,1787451.0
2019-05-06 14:30:00,59.82,60.07,59.8,59.92,706167.0,54.558,54.786,54.5398,54.6492,706167.0
2019-05-06 15:00:00,59.92,59.92,59.69,59.73,430276.0,54.6492,54.6492,54.4395,54.4759,430276.0
2019-05-06 15:30:00,59.73,59.76,59.56,59.61,1129168.0,54.4759,54.5033,54.3209,54.3665,1129168.0
2019-05-07 09:30:00,59.0,59.1,58.28,58.72,974886.0,53.8102,53.9014,53.1535,53.5548,974886.0
2019-05-07 10:00:00,58.71,58.71,58.27,58.36,520899.0,53.5457,53.5457,53.1444,53.2265,520899.0
2019-05-07 10:30:00,58.36,58.37,57.7,57.89,548243.0,53.2265,53.2356,52.6245,52.7978,548243.0
2019-05-07 11:00:00,57.88,58.02,57.7,57.94,606111.0,52.7887,52.9164,52.6245,52.8434,606111.0
2019-05-07 11:30:00,57.95,58.05,57.63,57.69,410461.0,52.8525,52.9437,52.5607,52.6154,410461.0
2019-05-07 12:00:00,57.68,57.76,57.47,57.6,620749.0,52.6063,52.6792,52.4147,52.5333,620749.0
2019-05-07 12:30:00,57.6,58.01,57.6,57.84,347944.0,52.5333,52.9072,52.5333,52.7522,347944.0
2019-05-07 13:00:00,57.84,57.92,57.75,57.87,358233.0,52.7522,52.8252,52.6701,52.7796,358233.0
2019-05-07 13:30:00,57.87,58.11,57.78,57.95,263921.0,52.7796,52.9984,52.6975,52.8525,263921.0
2019-05-07 14:00:00,57.94,58.25,57.89,58.09,394811.0,52.8434,53.1261,52.7978,52.9802,394811.0
2019-05-07 14:30:00,58.09,58.21,57.96,58.12,497182.0,52.9802,53.0896,52.8616,53.0076,497182.0
2019-05-07 15:00:00,58.13,58.2,58.03,58.05,565354.0,53.0167,53.0805,52.9255,52.9437,565354.0
2019-05-07 15:30:00,58.04,58.54,58.0,58.51,2407787.0,52.9346,53.3906,52.8981,53.3633,2407787.0
2019-05-08 09:30:00,58.5,58.64,58.07,58.51,661751.0,53.3541,53.4818,52.962,53.3633,661751.0
2019-05-08 10:00:00,58.52,58.59,58.29,58.34,523730.0,53.3724,53.4362,53.1626,53.2082,523730.0
2019-05-08 10:30:00,58.34,58.62,58.22,58.62,298737.0,53.2082,53.4636,53.0988,53.4636,298737.0
2019-05-08 11:00:00,58.64,58.7,58.46,58.6,284178.0,53.4818,53.5365,53.3177,53.4453,284178.0
2019-05-08 11:30:00,58.59,58.81,58.45,58.7,744126.0,53.4362,53.6369,53.3085,53.5365,744126.0
2019-05-08 12:00:00,58.71,58.84,58.63,58.75,480877.0,53.5457,53.6642,53.4727,53.5821,480877.0
2019-05-08 12:30:00,58.75,58.86,58.63,58.69,364555.0,53.5821,53.6825,53.4727,53.5274,364555.0
2019-05-08 13:00:00,58.7,58.74,58.58,58.65,666290.0,53.5365,53.573,53.4271,53.4909,666290.0
2019-05-08 13:30:00,58.65,58.71,58.54,58.6,221545.0,53.4909,53.5457,53.3906,53.4453,221545.0
2019-05-08 14:00:00,58.6,58.85,58.59,58.76,219666.0,53.4453,53.6733,53.4362,53.5913,219666.0
2019-05-08 14:30:00,58.76,59.0,58.76,58.99,407416.0,53.5913,53.8102,53.5913,53.801,407416.0
2019-05-08 15:00:00,59.0,59.1,58.99,59.09,452013.0,53.8102,53.9014,53.801,53.8922,452013.0
2019-05-08 15:30:00,59.1,59.11,58.74,58.99,1540137.0,53.9014,53.9105,53.573,53.801,1540137.0
2019-05-09 09:30:00,58.27,58.6,58.01,58.27,721338.0,53.1444,53.4453,52.9072,53.1444,721338.0
2019-05-09 10:00:00,58.25,58.34,58.0,58.14,1112060.0,53.1261,53.2082,52.8981,53.0258,1112060.0
2019-05-09 10:30:00,58.13,58.29,58.08,58.25,508901.0,53.0167,53.1626,52.9711,53.1261,508901.0
2019-05-09 11:00:00,58.24,58.43,58.09,58.38,493972.0,53.117,53.2903,52.9802,53.2447,493972.0
2019-05-09 11:30:00,58.38,58.59,58.33,58.49,436346.0,53.2447,53.4362,53.1991,53.345,436346.0
2019-05-09 12:00:00,58.48,58.69,58.4,58.62,410095.0,53.3359,53.5274,53.2629,53.4636,410095.0
2019-05-09 12:30:00,58.63,59.28,58.63,59.02,748408.0,53.4727,54.0655,53.4727,53.8284,748408.0
2019-05-09 13:00:00,59.03,59.18,58.9,58.98,346023.0,53.8375,53.9743,53.719,53.7919,346023.0
2019-05-09 13:30:00,58.97,59.25,58.9,59.18,429927.0,53.7828,54.0382,53.719,53.9743,429927.0
2019-05-09 14:00:00,59.18,59.18,58.88,58.91,278818.0,53.9743,53.9743,53.7007,53.7281,278818.0
2019-05-09 14:30:00,58.9,59.07,58.9,59.01,384910.0,53.719,53.874,53.719,53.8193,384910.0
2019-05-09 15:00:00,59.0,59.09,58.87,59.02,611074.0,53.8102,53.8922,53.6916,53.8284,611074.0
2019-05-09 15:30:00,59.02,59.18,58.88,59.1,1241318.0,53.8284,53.9743,53.7007,53.9014,1241318.0
2019-05-10 09:30:00,58.56,59.04,58.41,58.81,629679.0,53.4089,53.8466,53.2721,53.6369,629679.0
2019-05-10 10:00:00,58.8,58.87,58.59,58.73,913349.0,53.6277,53.6916,53.4362,53.5639,913349.0
2019-05-10 10:30:00,58.73,58.75,58.5,58.56,1054193.0,53.5639,53.5821,53.3541,53.4089,1054193.0
2019-05-10 11:00:00,58.56,58.64,58.38,58.48,954310.0,53.4089,53.4818,53.2447,53.3359,954310.0
2019-05-10 11:30:00,58.49,58.64,58.28,58.53,1209933.0,53.345,53.4818,53.1535,53.3815,1209933.0
2019-05-10 12:00:00,58.52,58.85,58.41,58.78,646295.0,53.3724,53.6733,53.2721,53.6095,646295.0
2019-05-10 12:30:00,58.78,58.92,58.75,58.8,509871.0,53.6095,53.7372,53.5821,53.6277,509871.0
2019-05-10 13:00:00,58.81,59.01,58.8,58.89,607726.0,53.6369,53.8193,53.6277,53.7098,607726.0
2019-05-10 13:30:00,58.89,59.02,58.81,59.0,483540.0,53.7098,53.8284,53.6369,53.8102,483540.0
2019-05-10 14:00:00,58.99,59.16,58.82,58.94,506309.0,53.801,53.9561,53.646,53.7554,506309.0
2019-05-10 14:30:00,58.94,59.04,58.88,58.93,586670.0,53.7554,53.8466,53.7007,53.7463,586670.0
2019-05-10 15:00:00,58.94,59.32,58.89,59.27,753346.0,53.7554,54.102,53.7098,54.0564,753346.0
2019-05-10 15:30:00,59.27,59.3,58.99,59.15,1186461.0,54.0564,54.0838,53.801,53.947,1186461.0
2019-05-13 09:30:00,58.02,58.17,57.64,57.72,818541.0,52.9164,53.0532,52.5698,52.6427,818541.0
2019-05-13 10:00:00,57.72,57.79,57.53,57.68,778503.0,52.6427,52.7066,52.4695,52.6063,778503.0
2019-05-13 10:30:00,57.68,57.68,57.28,57.36,885722.0,52.6063,52.6063,52.2415,52.3144,885722.0
2019-05-13 11:00:00,57.36,57.51,57.26,57.4,513790.0,52.3144,52.4512,52.2232,52.3509,513790.0
2019-05-13 11:30:00,57.39,57.51,57.3,57.47,504039.0,52.3418,52.4512,52.2597,52.4147,504039.0
2019-05-13 12:00:00,57.47,57.48,57.35,57.42,774380.0,52.4147,52.4239,52.3053,52.3691,774380.0
2019-05-13 12:30:00,57.42,57.46,57.34,57.4,1100554.0,52.3691,52.4056,52.2962,52.3509,1100554.0
2019-05-13 13:00:00,57.39,57.43,56.76,56.77,817374.0,52.3418,52.3783,51.7672,51.7763,817374.0
2019-05-13 13:30:00,56.78,57.17,56.73,57.16,563878.0,51.7854,52.1411,51.7398,52.132,563878.0
2019-05-13 14:00:00,57.15,57.26,56.97,57.14,694485.0,52.1229,52.2232,51.9587,52.1138,694485.0
2019-05-13 14:30:00,57.14,57.23,57.05,57.12,551668.0,52.1138,52.1959,52.0317,52.0955,551668.0
2019-05-13 15:00:00,57.13,57.2,57.0,57.0,764544.0,52.1046,52.1685,51.9861,51.9861,764544.0
2019-05-13 15:30:00,57.0,57.04,56.8,56.88,1896846.0,51.9861,52.0226,51.8037,51.8766,1896846.0
2019-05-14 09:30:00,57.1,57.84,56.97,57.45,1157625.0,52.0773,52.7522,51.9587,52.3965,1157625.0
2019-05-14 10:00:00,57.48,57.81,57.3,57.66,590890.0,52.4239,52.7248,52.2597,52.588,590890.0
2019-05-14 10:30:00,57.66,57.96,57.6,57.92,362720.0,52.588,52.8616,52.5333,52.8252,362720.0
2019-05-14 11:00:00,57.92,58.12,57.87,57.97,346113.0,52.8252,53.0076,52.7796,52.8708,346113.0
2019-05-14 11:30:00,57.97,58.3,57.96,58.2,453328.0,52.8708,53.1717,52.8616,53.0805,453328.0
2019-05-14 12:00:00,58.21,58.28,57.95,58.05,446783.0,53.0896,53.1535,52.8525,52.9437,446783.0
2019-05-14 12:30:00,58.06,58.07,57.79,57.82,505679.0,52.9528,52.962,52.7066,52.734,505679.0
2019-05-14 13:00:00,57.83,57.98,57.8,57.93,303910.0,52.7431,52.8799,52.7157,52.8343,303910.0
2019-05-14 13:30:00,57.93,57.96,57.78,57.79,246298.0,52.8343,52.8616,52.6975,52.7066,246298.0
2019-05-14 14:00:00,57.79,57.88,57.66,57.82,255257.0,52.7066,52.7887,52.588,52.734,255257.0
2019-05-14 14:30:00,57.82,58.01,57.81,58.0,458827.0,52.734,52.9072,52.7248,52.8981,458827.0
2019-05-14 15:00:00,58.0,58.07,57.83,57.91,316814.0,52.8981,52.962,52.7431,52.816,316814.0
2019-05-14 15:30:00,57.91,57.91,57.72,57.74,882852.0,52.816,52.816,52.6427,52.661,882852.0
2019-05-15 09:30:00,57.55,58.11,57.43,58.07,450603.0,52.4877,52.9984,52.3783,52.962,450603.0
2019-05-15 10:00:00,58.06,58.46,57.92,58.43,736308.0,52.9528,53.3177,52.8252,53.2903,736308.0
2019-05-15 10:30:00,58.44,58.5,58.36,58.48,713790.0,53.2994,53.3541,53.2265,53.3359,713790.0
2019-05-15 11:00:00,58.49,58.7,58.4,58.7,437224.0,53.345,53.5365,53.2629,53.5365,437224.0
2019-05-15 11:30:00,58.69,58.7,58.57,58.68,349793.0,53.5274,53.5365,53.418,53.5183,349793.0
2019-05-15 12:00:00,58.68,58.77,58.61,58.69,486604.0,53.5183,53.6004,53.4545,53.5274,486604.0
2019-05-15 12:30:00,58.69,58.73,58.55,58.59,484936.0,53.5274,53.5639,53.3997,53.4362,484936.0
2019-05-15 13:00:00,58.58,58.67,58.53,58.59,416226.0,53.4271,53.5092,53.3815,53.4362,416226.0
2019-05-15 13:30:00,58.59,58.7,58.56,58.63,148762.0,53.4362,53.5365,53.4089,53.4727,148762.0
2019-05-15 14:00:00,58.63,58.71,58.63,58.68,299360.0,53.4727,53.5457,53.4727,53.5183,299360.0
2019-05-15 14:30:00,58.67,58.76,58.64,58.75,534684.0,53.5092,53.5913,53.4818,53.5821,534684.0
2019-05-15 15:00:00,58.74,58.77,58.54,58.65,358819.0,53.573,53.6004,53.3906,53.4909,358819.0
2019-05-15 15:30:00,58.65,58.72,58.49,58.6,1086351.0,53.4909,53.5548,53.345,53.4453,1086351.0
2019-05-16 09:30:00,58.58,58.93,58.23,58.73,768584.0,53.4271,53.7463,53.1079,53.5639,768584.0
2019-05-16 10:00:00,58.73,58.78,58.32,58.62,641648.0,53.5639,53.6095,53.19,53.4636,641648.0
2019-05-16 10:30:00,58.62,58.78,58.55,58.73,367856.0,53.4636,53.6095,53.3997,53.5639,367856.0
2019-05-16 11:00:00,58.73,58.8,58.57,58.77,529478.0,53.5639,53.6277,53.418,53.6004,529478.0
2019-05-16 11:30:00,58.77,58.98,58.75,58.97,362933.0,53.6004,53.7919,53.5821,53.7828,362933.0
2019-05-16 12:00:00,58.97,58.99,58.62,58.64,348482.0,53.7828,53.801,53.4636,53.4818,348482.0
2019-05-16 12:30:00,58.64,58.67,58.35,58.44,254712.0,53.4818,53.5092,53.2173,53.2994,254712.0
2019-05-16 13:00:00,58.44,58.61,58.41,58.56,238624.0,53.2994,53.4545,53.2721,53.4089,238624.0
2019-05-16 13:30:00,58.56,58.59,58.47,58.54,233485.0,53.4089,53.4362,53.3268,53.3906,233485.0
2019-05-16 14:00:00,58.54,58.65,58.48,58.64,218695.0,53.3906,53.4909,53.3359,53.4818,218695.0
2019-05-16 14:30:00,58.65,58.7,58.58,58.7,288466.0,53.4909,53.5365,53.4271,53.5365,288466.0
2019-05-16 15:00:00,58.69,58.73,58.48,58.56,565823.0,53.5274,53.5639,53.3359,53.4089,565823.0
2019-05-16 15:30:00,58.55,58.68,58.51,58.63,1212777.0,53.3997,53.5183,53.3633,53.4727,1212777.0
2019-05-17 09:30:00,58.0,58.56,57.81,58.2,730116.0,52.8981,53.4089,52.7248,53.0805,730116.0
2019-05-17 10:00:00,58.2,58.6,58.16,58.56,360227.0,53.0805,53.4453,53.044,53.4089,360227.0
2019-05-17 10:30:00,58.57,59.0,58.54,58.97,376115.0,53.418,53.8102,53.3906,53.7828,376115.0
2019-05-17 11:00:00,58.97,59.0,58.89,58.98,543645.0,53.7828,53.8102,53.7098,53.7919,543645.0
2019-05-17 11:30:00,58.98,58.99,58.74,58.91,558412.0,53.7919,53.801,53.573,53.7281,558412.0
2019-05-17 12:00:00,58.91,59.06,58.82,58.99,629798.0,53.7281,53.8649,53.646,53.801,629798.0
2019-05-17 12:30:00,59.0,59.23,59.0,59.2,192950.0,53.8102,54.0199,53.8102,53.9926,192950.0
2019-05-17 13:00:00,59.2,59.3,59.18,59.19,274762.0,53.9926,54.0838,53.9743,53.9834,274762.0
2019-05-17 13:30:00,59.2,59.32,59.01,59.3,356105.0,53.9926,54.102,53.8193,54.0838,356105.0
2019-05-17 14:00:00,59.3,59.4,59.29,59.35,346568.0,54.0838,54.175,54.0746,54.1294,346568.0
2019-05-17 14:30:00,59.35,59.41,59.33,59.38,374393.0,54.1294,54.1841,54.1111,54.1567,374393.0
2019-05-17 15:00:00,59.39,59.5,59.22,59.45,830016.0,54.1658,54.2662,54.0108,54.2206,830016.0
2019-05-17 15:30:00,59.45,59.48,59.36,59.46,1197605.0,54.2206,54.2479,54.1385,54.2297,1197605.0
2019-05-20 09:30:00,58.83,59.8,58.71,59.77,836816.0,53.6551,54.5398,53.5457,54.5124,836816.0
2019-05-20 10:00:00,59.78,59.79,59.58,59.76,410281.0,54.5215,54.5307,54.3391,54.5033,410281.0
2019-05-20 10:30:00,59.76,59.89,59.59,59.76,307198.0,54.5033,54.6219,54.3483,54.5033,307198.0
2019-05-20 11:00:00,59.76,59.91,59.75,59.8,464983.0,54.5033,54.6401,54.4942,54.5398,464983.0
2019-05-20 11:30:00,59.81,59.94,59.75,59.88,336248.0,54.5489,54.6675,54.4942,54.6127,336248.0
2019-05-20 12:00:00,59.88,59.95,59.79,59.8,411251.0,54.6127,54.6766,54.5307,54.5398,411251.0
2019-05-20 12:30:00,59.8,59.81,59.69,59.73,699036.0,54.5398,54.5489,54.4395,54.4759,699036.0
2019-05-20 13:00:00,59.73,59.95,59.71,59.95,527776.0,54.4759,54.6766,54.4577,54.6766,527776.0
2019-05-20 13:30:00,59.94,59.94,59.78,59.91,418711.0,54.6675,54.6675,54.5215,54.6401,418711.0
2019-05-20 14:00:00,59.9,59.97,59.84,59.91,620401.0,54.631,54.6948,54.5763,54.6401,620401.0
2019-05-20 14:30:00,59.91,59.94,59.75,59.88,990265.0,54.6401,54.6675,54.4942,54.6127,990265.0
2019-05-20 15:00:00,59.87,60.07,59.8,60.06,928986.0,54.6036,54.786,54.5398,54.7769,928986.0
2019-05-20 15:30:00,60.05,60.12,59.97,59.98,1281497.0,54.7678,54.8316,54.6948,54.704,1281497.0
2019-05-21 09:30:00,60.18,60.6,60.02,60.6,980506.0,55.0663,55.4506,54.9199,55.4506,980506.0
2019-05-21 10:00:00,60.6,60.78,60.43,60.66,830457.0,55.4506,55.6153,55.2951,55.5055,830457.0
2019-05-21 10:30:00,60.67,60.91,60.63,60.85,365104.0,55.5147,55.7343,55.4781,55.6794,365104.0
2019-05-21 11:00:00,60.86,61.02,60.82,61.0,864103.0,55.6885,55.8349,55.6519,55.8166,864103.0
2019-05-21 11:30:00,60.99,61.01,60.71,60.76,475715.0,55.8075,55.8258,55.5513,55.597,475715.0
2019-05-21 12:00:00,60.77,61.01,60.74,60.95,405596.0,55.6062,55.8258,55.5787,55.7709,405596.0
2019-05-21 12:30:00,60.96,60.96,60.62,60.64,344821.0,55.78,55.78,55.4689,55.4872,344821.0
2019-05-21 13:00:00,60.64,60.89,60.56,60.88,300394.0,55.4872,55.716,55.414,55.7068,300394.0
2019-05-21 13:30:00,60.88,61.01,60.76,60.83,334992.0,55.7068,55.8258,55.597,55.6611,334992.0
2019-05-21 14:00:00,60.83,61.05,60.8,61.0,760817.0,55.6611,55.8624,55.6336,55.8166,760817.0
2019-05-21 14:30:00,61.01,61.15,60.99,61.09,442624.0,55.8258,55.9539,55.8075,55.899,442624.0
2019-05-21 15:00:00,61.09,61.13,60.86,61.05,799792.0,55.899,55.9356,55.6885,55.8624,799792.0
2019-05-21 15:30:00,61.05,61.11,60.89,61.0,1516256.0,55.8624,55.9173,55.716,55.8166,1516256.0
2019-05-22 09:30:00,60.61,61.44,60.61,61.29,900436.0,55.4598,56.2192,55.4598,56.082,900436.0
2019-05-22 10:00:00,61.29,61.48,61.12,61.39,753557.0,56.082,56.2558,55.9264,56.1735,753557.0
2019-05-22 10:30:00,61.39,61.79,61.37,61.63,778694.0,56.1735,56.5395,56.1552,56.3931,778694.0
2019-05-22 11:00:00,61.64,61.93,61.6,61.78,786121.0,56.4023,56.6676,56.3657,56.5304,786121.0
2019-05-22 11:30:00,61.78,61.92,61.7,61.91,519770.0,56.5304,56.6585,56.4572,56.6493,519770.0
2019-05-22 12:00:00,61.92,62.08,61.77,61.81,561588.0,56.6585,56.8049,56.5212,56.5578,561588.0
2019-05-22 12:30:00,61.8,61.82,61.58,61.71,412343.0,56.5487,56.567,56.3474,56.4663,412343.0
2019-05-22 13:00:00,61.71,61.94,61.69,61.92,399780.0,56.4663,56.6768,56.448,56.6585,399780.0
2019-05-22 13:30:00,61.92,62.08,61.77,61.97,624354.0,56.6585,56.8049,56.5212,56.7042,624354.0
2019-05-22 14:00:00,61.97,62.02,61.82,61.93,416227.0,56.7042,56.75,56.567,56.6676,416227.0
2019-05-22 14:30:00,61.93,62.19,61.92,62.01,743546.0,56.6676,56.9055,56.6585,56.7408,743546.0
2019-05-22 15:00:00,62.02,62.05,61.68,61.72,521151.0,56.75,56.7774,56.4389,56.4755,521151.0
2019-05-22 15:30:00,61.73,61.8,61.5,61.5,866404.0,56.4846,56.5487,56.2741,56.2741,866404.0
2019-05-23 09:30:00,60.96,61.47,60.84,61.42,562539.0,55.78,56.2467,55.6702,56.2009,562539.0
2019-05-23 10:00:00,61.42,61.53,61.2,61.51,783447.0,56.2009,56.3016,55.9996,56.2833,783447.0
2019-05-23 10:30:00,61.51,61.66,61.44,61.54,378981.0,56.2833,56.4206,56.2192,56.3108,378981.0
2019-05-23 11:00:00,61.54,61.68,61.36,61.62,923388.0,56.3108,56.4389,56.146,56.384,923388.0
2019-05-23 11:30:00,61.62,61.71,61.38,61.38,683535.0,56.384,56.4663,56.1643,56.1643,683535.0
2019-05-23 12:00:00,61.38,61.51,61.23,61.29,936851.0,56.1643,56.2833,56.0271,56.082,936851.0
2019-05-23 12:30:00,61.28,61.29,60.98,61.06,869317.0,56.0728,56.082,55.7983,55.8715,869317.0
2019-05-23 13:00:00,61.06,61.35,60.98,61.3,384041.0,55.8715,56.1369,55.7983,56.0911,384041.0
2019-05-23 13:30:00,61.3,61.4,61.21,61.25,304651.0,56.0911,56.1826,56.0088,56.0454,304651.0
2019-05-23 14:00:00,61.25,61.31,61.1,61.1,383653.0,56.0454,56.1003,55.9081,55.9081,383653.0
2019-05-23 14:30:00,61.1,61.15,60.94,61.01,417399.0,55.9081,55.9539,55.7617,55.8258,417399.0
2019-05-23 15:00:00,61.02,61.35,60.96,61.26,494280.0,55.8349,56.1369,55.78,56.0545,494280.0
2019-05-23 15:30:00,61.26,61.32,60.92,61.08,922102.0,56.0545,56.1094,55.7434,55.8898,922102.0
2019-05-24 09:30:00,61.54,61.82,61.35,61.54,656246.0,56.3108,56.567,56.1369,56.3108,656246.0
2019-05-24 10:00:00,61.54,61.65,61.43,61.43,261255.0,56.3108,56.4114,56.2101,56.2101,261255.0
2019-05-24 10:30:00,61.44,61.46,61.22,61.34,227523.0,56.2192,56.2375,56.0179,56.1277,227523.0
2019-05-24 11:00:00,61.35,61.49,61.27,61.43,449318.0,56.1369,56.265,56.0637,56.2101,449318.0
2019-05-24 11:30:00,61.44,61.59,61.41,61.51,162838.0,56.2192,56.3565,56.1918,56.2833,162838.0
2019-05-24 12:00:00,61.51,61.8,61.45,61.7,353070.0,56.2833,56.5487,56.2284,56.4572,353070.0
2019-05-24 12:30:00,61.71,61.9,61.7,61.86,208144.0,56.4663,56.6402,56.4572,56.6036,208144.0
2019-05-24 13:00:00,61.86,62.04,61.85,62.01,203076.0,56.6036,56.7683,56.5944,56.7408,203076.0
2019-05-24 13:30:00,62.01,62.03,61.91,61.98,169806.0,56.7408,56.7591,56.6493,56.7134,169806.0
2019-05-24 14:00:00,61.97,62.15,61.95,62.1,259549.0,56.7042,56.8689,56.6859,56.8232,259549.0
2019-05-24 14:30:00,62.1,62.19,62.06,62.12,254924.0,56.8232,56.9055,56.7866,56.8415,254924.0
2019-05-24 15:00:00,62.12,62.18,61.94,61.99,270319.0,56.8415,56.8964,56.6768,56.7225,270319.0
2019-05-24 15:30:00,61.98,62.13,61.82,61.87,860778.0,56.7134,56.8506,56.567,56.6127,860778.0
2019-05-28 09:30:00,62.05,62.39,61.88,62.11,677780.0,56.7774,57.0885,56.6219,56.8323,677780.0
2019-05-28 10:00:00,62.11,62.47,61.98,62.35,572842.0,56.8323,57.1617,56.7134,57.0519,572842.0
2019-05-28 10:30:00,62.35,62.46,62.22,62.36,341289.0,57.0519,57.1526,56.933,57.0611,341289.0
2019-05-28 11:00:00,62.36,62.49,62.33,62.37,279416.0,57.0611,57.18,57.0336,57.0702,279416.0
2019-05-28 11:30:00,62.37,62.4,62.24,62.34,238089.0,57.0702,57.0977,56.9513,57.0428,238089.0
2019-05-28 12:00:00,62.34,62.46,62.33,62.42,233731.0,57.0428,57.1526,57.0336,57.116,233731.0
2019-05-28 12:30:00,62.42,62.51,62.35,62.4,322346.0,57.116,57.1983,57.0519,57.0977,322346.0
2019-05-28 13:00:00,62.41,62.56,62.4,62.53,301680.0,57.1068,57.2441,57.0977,57.2166,301680.0
2019-05-28 13:30:00,62.53,62.66,62.49,62.54,250500.0,57.2166,57.3356,57.18,57.2258,250500.0
2019-05-28 14:00:00,62.53,62.58,62.49,62.53,245930.0,57.2166,57.2624,57.18,57.2166,245930.0
2019-05-28 14:30:00,62.52,62.52,62.23,62.32,344096.0,57.2075,57.2075,56.9421,57.0245,344096.0
2019-05-28 15:00:00,62.32,62.32,62.1,62.14,392685.0,57.0245,57.0245,56.8232,56.8598,392685.0
2019-05-28 15:30:00,62.15,62.2,61.88,62.09,661726.0,56.8689,56.9147,56.6219,56.814,661726.0
2019-05-29 09:30:00,61.83,61.96,61.68,61.96,424794.0,56.5761,56.6951,56.4389,56.6951,424794.0
2019-05-29 10:00:00,61.95,62.05,61.57,62.05,258551.0,56.6859,56.7774,56.3382,56.7774,258551.0
2019-05-29 10:30:00,62.05,62.06,61.64,61.75,243598.0,56.7774,56.7866,56.4023,56.5029,243598.0
2019-05-29 11:00:00,61.75,61.91,61.69,61.73,260323.0,56.5029,56.6493,56.448,56.4846,260323.0
2019-05-29 11:30:00,61.73,61.76,61.55,61.61,217417.0,56.4846,56.5121,56.3199,56.3748,217417.0
2019-05-29 12:00:00,61.61,61.79,61.54,61.77,203022.0,56.3748,56.5395,56.3108,56.5212,203022.0
2019-05-29 12:30:00,61.77,61.86,61.73,61.75,189519.0,56.5212,56.6036,56.4846,56.5029,189519.0
2019-05-29 13:00:00,61.75,62.04,61.7,62.02,391485.0,56.5029,56.7683,56.4572,56.75,391485.0
2019-05-29 13:30:00,62.01,62.17,61.95,62.08,151344.0,56.7408,56.8872,56.6859,56.8049,151344.0
2019-05-29 14:00:00,62.08,62.14,61.92,61.94,170455.0,56.8049,56.8598,56.6585,56.6768,170455.0
2019-05-29 14:30:00,61.94,61.94,61.67,61.79,196839.0,56.6768,56.6768,56.4297,56.5395,196839.0
2019-05-29 15:00:00,61.79,61.91,61.65,61.9,283126.0,56.5395,56.6493,56.4114,56.6402,283126.0
2019-05-29 15:30:00,61.9,62.07,61.83,61.89,490074.0,56.6402,56.7957,56.5761,56.631,490074.0
2019-05-30 09:30:00,61.94,62.6,61.75,62.54,431549.0,56.6768,57.2807,56.5029,57.2258,431549.0
2019-05-30 10:00:00,62.54,62.88,62.51,62.79,306205.0,57.2258,57.5369,57.1983,57.4545,306205.0
2019-05-30 10:30:00,62.8,62.9,62.46,62.5,398269.0,57.4637,57.5552,57.1526,57.1892,398269.0
2019-05-30 11:00:00,62.5,62.6,62.36,62.37,239502.0,57.1892,57.2807,57.0611,57.0702,239502.0
2019-05-30 11:30:00,62.38,62.41,62.1,62.14,209343.0,57.0794,57.1068,56.8232,56.8598,209343.0
2019-05-30 12:00:00,62.15,62.2,62.01,62.16,262995.0,56.8689,56.9147,56.7408,56.8781,262995.0
2019-05-30 12:30:00,62.16,62.32,62.11,62.2,194835.0,56.8781,57.0245,56.8323,56.9147,194835.0
2019-05-30 13:00:00,62.2,62.39,62.15,62.38,245699.0,56.9147,57.0885,56.8689,57.0794,245699.0
2019-05-30 13:30:00,62.39,62.39,62.23,62.28,153042.0,57.0885,57.0885,56.9421,56.9879,153042.0
2019-05-30 14:00:00,62.27,62.35,62.22,62.23,199330.0,56.9787,57.0519,56.933,56.9421,199330.0
2019-05-30 14:30:00,62.23,62.3,62.15,62.28,213908.0,56.9421,57.0062,56.8689,56.9879,213908.0
2019-05-30 15:00:00,62.29,62.47,62.08,62.47,377647.0,56.997,57.1617,56.8049,57.1617,377647.0
2019-05-30 15:30:00,62.45,62.56,62.32,62.36,602112.0,57.1434,57.2441,57.0245,57.0611,602112.0
2019-05-31 09:30:00,61.73,62.09,61.73,61.86,434867.0,56.4846,56.814,56.4846,56.6036,434867.0
2019-05-31 10:00:00,61.85,61.98,61.82,61.85,270395.0,56.5944,56.7134,56.567,56.5944,270395.0
2019-05-31 10:30:00,61.87,62.14,61.85,62.01,277198.0,56.6127,56.8598,56.5944,56.7408,277198.0
2019-05-31 11:00:00,62.01,62.26,61.96,62.23,366164.0,56.7408,56.9696,56.6951,56.9421,366164.0
2019-05-31 11:30:00,62.23,62.27,62.13,62.23,239390.0,56.9421,56.9787,56.8506,56.9421,239390.0
2019-05-31 12:00:00,62.23,62.33,62.11,62.14,268612.0,56.9421,57.0336,56.8323,56.8598,268612.0
2019-05-31 12:30:00,62.14,62.17,62.04,62.1,170595.0,56.8598,56.8872,56.7683,56.8232,170595.0
2019-05-31 13:00:00,62.1,62.23,62.06,62.22,145267.0,56.8232,56.9421,56.7866,56.933,145267.0
2019-05-31 13:30:00,62.22,62.26,62.13,62.16,160625.0,56.933,56.9696,56.8506,56.8781,160625.0
2019-05-31 14:00:00,62.16,62.17,62.01,62.09,223200.0,56.8781,56.8872,56.7408,56.814,223200.0
2019-05-31 14:30:00,62.09,62.19,62.03,62.15,285260.0,56.814,56.9055,56.7591,56.8689,285260.0
2019-05-31 15:00:00,62.15,62.2,61.95,62.02,527847.0,56.8689,56.9147,56.6859,56.75,527847.0
2019-05-31 15:30:00,62.01,62.08,61.9,61.93,706181.0,56.7408,56.8049,56.6402,56.6676,706181.0
2019-06-03 09:30:00,61.77,62.1,60.58,60.58,417673.0,56.5212,56.8232,55.4323,55.4323,417673.0
2019-06-03 10:00:00,60.57,60.67,60.13,60.32,363002.0,55.4232,55.5147,55.0206,55.1944,363002.0
2019-06-03 10:30:00,60.32,60.97,60.32,60.91,514950.0,55.1944,55.7892,55.1944,55.7343,514950.0
2019-06-03 11:00:00,60.9,61.04,60.81,61.03,392391.0,55.7251,55.8532,55.6428,55.8441,392391.0
2019-06-03 11:30:00,61.04,61.09,60.94,61.01,402717.0,55.8532,55.899,55.7617,55.8258,402717.0
2019-06-03 12:00:00,61.0,61.03,60.71,60.79,379383.0,55.8166,55.8441,55.5513,55.6245,379383.0
2019-06-03 12:30:00,60.79,60.95,60.69,60.88,325276.0,55.6245,55.7709,55.533,55.7068,325276.0
2019-06-03 13:00:00,60.88,61.21,60.78,61.0,351882.0,55.7068,56.0088,55.6153,55.8166,351882.0
2019-06-03 13:30:00,61.02,61.14,60.71,61.09,399766.0,55.8349,55.9447,55.5513,55.899,399766.0
2019-06-03 14:00:00,61.08,61.21,61.04,61.09,379092.0,55.8898,56.0088,55.8532,55.899,379092.0
2019-06-03 14:30:00,61.08,61.18,60.62,60.66,455741.0,55.8898,55.9813,55.4689,55.5055,455741.0
2019-06-03 15:00:00,60.67,60.82,60.47,60.64,498599.0,55.5147,55.6519,55.3317,55.4872,498599.0
2019-06-03 15:30:00,60.63,60.68,60.46,60.54,878818.0,55.4781,55.5238,55.3225,55.3957,878818.0
2019-06-04 09:30:00,61.03,61.54,58.87,59.02,932720.0,55.8441,56.3108,53.8676,54.0049,932720.0
2019-06-04 10:00:00,59.03,59.17,58.9,59.01,619916.0,54.014,54.1421,53.8951,53.9957,619916.0
2019-06-04 10:30:00,59.01,59.23,58.93,59.08,579808.0,53.9957,54.197,53.9225,54.0598,579808.0
2019-06-04 11:00:00,59.07,59.71,59.03,59.64,460475.0,54.0506,54.6363,54.014,54.5722,460475.0
2019-06-04 11:30:00,59.65,59.94,59.6,59.79,206513.0,54.5813,54.8467,54.5356,54.7095,206513.0
2019-06-04 12:00:00,59.78,59.83,59.63,59.76,311604.0,54.7003,54.7461,54.563,54.682,311604.0
2019-06-04 12:30:00,59.75,60.23,59.74,60.15,427842.0,54.6729,55.1121,54.6637,55.0389,427842.0
2019-06-04 13:00:00,60.15,60.64,60.14,60.61,489545.0,55.0389,55.4872,55.0297,55.4598,489545.0
2019-06-04 13:30:00,60.61,60.8,60.47,60.62,591291.0,55.4598,55.6336,55.3317,55.4689,591291.0
2019-06-04 14:00:00,60.61,60.64,60.29,60.58,224766.0,55.4598,55.4872,55.167,55.4323,224766.0
2019-06-04 14:30:00,60.58,61.05,60.58,60.99,667895.0,55.4323,55.8624,55.4323,55.8075,667895.0
2019-06-04 15:00:00,61.0,61.09,60.98,61.05,317323.0,55.8166,55.899,55.7983,55.8624,317323.0
2019-06-04 15:30:00,61.06,61.13,60.99,61.09,649154.0,55.8715,55.9356,55.8075,55.899,649154.0
2019-06-05 09:30:00,61.74,62.04,61.28,61.92,522914.0,56.4938,56.7683,56.0728,56.6585,522914.0
2019-06-05 10:00:00,61.93,62.08,61.62,61.86,825267.0,56.6676,56.8049,56.384,56.6036,825267.0
2019-06-05 10:30:00,61.85,62.02,61.74,61.94,685108.0,56.5944,56.75,56.4938,56.6768,685108.0
2019-06-05 11:00:00,61.95,62.05,61.81,62.04,346995.0,56.6859,56.7774,56.5578,56.7683,346995.0
2019-06-05 11:30:00,62.04,62.07,61.94,62.0,294490.0,56.7683,56.7957,56.6768,56.7317,294490.0
2019-06-05 12:00:00,62.0,62.03,61.81,62.0,384758.0,56.7317,56.7591,56.5578,56.7317,384758.0
2019-06-05 12:30:00,62.0,62.02,61.91,61.97,238774.0,56.7317,56.75,56.6493,56.7042,238774.0
2019-06-05 13:00:00,61.97,62.06,61.95,62.01,115409.0,56.7042,56.7866,56.6859,56.7408,115409.0
2019-06-05 13:30:00,62.02,62.04,61.99,62.0,169236.0,56.75,56.7683,56.7225,56.7317,169236.0
2019-06-05 14:00:00,62.0,62.04,61.96,61.97,259538.0,56.7317,56.7683,56.6951,56.7042,259538.0
2019-06-05 14:30:00,61.98,62.02,61.96,61.99,251932.0,56.7134,56.75,56.6951,56.7225,251932.0
2019-06-05 15:00:00,61.99,62.03,61.98,61.98,237283.0,56.7225,56.7591,56.7134,56.7134,237283.0
2019-06-05 15:30:00,61.98,62.24,61.98,62.22,679534.0,56.7134,56.9513,56.7134,56.933,679534.0
2019-06-06 09:30:00,61.94,62.14,61.81,61.85,338322.0,56.6768,56.8598,56.5578,56.5944,338322.0
2019-06-06 10:00:00,61.84,61.95,61.74,61.91,609592.0,56.5853,56.6859,56.4938,56.6493,609592.0
2019-06-06 10:30:00,61.91,62.02,61.85,61.94,445811.0,56.6493,56.75,56.5944,56.6768,445811.0
2019-06-06 11:00:00,61.93,62.04,61.9,62.02,288473.0,56.6676,56.7683,56.6402,56.75,288473.0
2019-06-06 11:30:00,62.01,62.04,61.89,61.96,336837.0,56.7408,56.7683,56.631,56.6951,336837.0
2019-06-06 12:00:00,61.97,62.03,61.92,61.99,295858.0,56.7042,56.7591,56.6585,56.7225,295858.0
2019-06-06 12:30:00,61.99,62.09,61.98,62.02,229442.0,56.7225,56.814,56.7134,56.75,229442.0
2019-06-06 13:00:00,62.02,62.07,61.88,61.98,236733.0,56.75,56.7957,56.6219,56.7134,236733.0
2019-06-06 13:30:00,61.98,62.03,61.94,61.99,281961.0,56.7134,56.7591,56.6768,56.7225,281961.0
2019-06-06 14:00:00,61.99,62.05,61.95,61.98,204561.0,56.7225,56.7774,56.6859,56.7134,204561.0
2019-06-06 14:30:00,61.99,62.15,61.98,62.0,271575.0,56.7225,56.8689,56.7134,56.7317,271575.0
2019-06-06 15:00:00,62.01,62.03,61.91,62.01,277640.0,56.7408,56.7591,56.6493,56.7408,277640.0
2019-06-06 15:30:00,62.01,62.11,61.84,61.9,506736.0,56.7408,56.8323,56.5853,56.6402,506736.0
2019-06-07 09:30:00,62.24,62.59,62.15,62.5,160893.0,56.9513,57.2715,56.8689,57.1892,160893.0
2019-06-07 10:00:00,62.5,62.7,62.45,62.64,141973.0,57.1892,57.3722,57.1434,57.3173,141973.0
2019-06-07 10:30:00,62.64,62.93,62.64,62.93,150104.0,57.3173,57.5826,57.3173,57.5826,150104.0
2019-06-07 11:00:00,62.92,62.98,62.82,62.85,132481.0,57.5735,57.6284,57.482,57.5094,132481.0
2019-06-07 11:30:00,62.85,62.94,62.8,62.85,68569.0,57.5094,57.5918,57.4637,57.5094,68569.0
2019-06-07 12:00:00,62.85,62.88,62.75,62.8,86806.0,57.5094,57.5369,57.4179,57.4637,86806.0
2019-06-07 12:30:00,62.8,62.89,62.73,62.89,86217.0,57.4637,57.546,57.3996,57.546,86217.0
2019-06-07 13:00:00,62.89,62.93,62.75,62.8,83326.0,57.546,57.5826,57.4179,57.4637,83326.0
2019-06-07 13:30:00,62.81,62.88,62.77,62.83,68723.0,57.4728,57.5369,57.4362,57.4911,68723.0
2019-06-07 14:00:00,62.84,62.88,62.79,62.83,92729.0,57.5003,57.5369,57.4545,57.4911,92729.0
2019-06-07 14:30:00,62.84,62.95,62.74,62.75,96560.0,57.5003,57.6009,57.4088,57.4179,96560.0
2019-06-07 15:00:00,62.75,62.85,62.73,62.81,104036.0,57.4179,57.5094,57.3996,57.4728,104036.0
2019-06-07 15:30:00,62.8,62.84,62.68,62.78,356541.0,57.4637,57.5003,57.3539,57.4454,356541.0
2019-06-10 09:30:00,62.85,63.23,62.85,63.03,283894.0,57.5094,57.8571,57.5094,57.6741,283894.0
2019-06-10 10:00:00,63.04,63.18,63.04,63.08,153665.0,57.6833,57.8114,57.6833,57.7199,153665.0
2019-06-10 10:30:00,63.09,63.23,63.01,63.22,131999.0,57.729,57.8571,57.6558,57.848,131999.0
2019-06-10 11:00:00,63.21,63.28,63.07,63.19,143088.0,57.8388,57.9029,57.7107,57.8205,143088.0
2019-06-10 11:30:00,63.19,63.43,63.16,63.38,114603.0,57.8205,58.0402,57.7931,57.9944,114603.0
2019-06-10 12:00:00,63.37,63.38,63.04,63.08,123892.0,57.9852,57.9944,57.6833,57.7199,123892.0
2019-06-10 12:30:00,63.06,63.19,63.0,63.03,116713.0,57.7016,57.8205,57.6467,57.6741,116713.0
2019-06-10 13:00:00,63.04,63.04,62.86,62.89,171584.0,57.6833,57.6833,57.5186,57.546,171584.0
2019-06-10 13:30:00,62.89,62.94,62.69,62.8,141689.0,57.546,57.5918,57.363,57.4637,141689.0
2019-06-10 14:00:00,62.79,62.89,62.67,62.89,126502.0,57.4545,57.546,57.3447,57.546,126502.0
2019-06-10 14:30:00,62.89,63.1,62.87,63.06,137120.0,57.546,57.7382,57.5277,57.7016,137120.0
2019-06-10 15:00:00,63.05,63.16,62.93,62.96,188686.0,57.6924,57.7931,57.5826,57.6101,188686.0
2019-06-10 15:30:00,62.95,63.14,62.94,63.02,595637.0,57.6009,57.7748,57.5918,57.665,595637.0
2019-06-11 09:30:00,63.66,63.93,63.39,63.44,299289.0,58.2506,58.4977,58.0035,58.0493,299289.0
2019-06-11 10:00:00,63.44,63.55,63.26,63.36,164515.0,58.0493,58.15,57.8846,57.9761,164515.0
2019-06-11 10:30:00,63.36,63.39,63.18,63.35,150355.0,57.9761,58.0035,57.8114,57.9669,150355.0
2019-06-11 11:00:00,63.35,63.43,63.26,63.29,122685.0,57.9669,58.0402,57.8846,57.912,122685.0
2019-06-11 11:30:00,63.29,63.33,63.1,63.12,108111.0,57.912,57.9486,57.7382,57.7565,108111.0
2019-06-11 12:00:00,63.13,63.14,63.02,63.07,152326.0,57.7656,57.7748,57.665,57.7107,152326.0
2019-06-11 12:30:00,63.08,63.31,63.08,63.16,131563.0,57.7199,57.9303,57.7199,57.7931,131563.0
2019-06-11 13:00:00,63.16,63.27,63.13,63.25,89968.0,57.7931,57.8937,57.7656,57.8754,89968.0
2019-06-11 13:30:00,63.25,63.44,63.22,63.42,95475.0,57.8754,58.0493,57.848,58.031,95475.0
2019-06-11 14:00:00,63.41,63.52,63.31,63.33,127027.0,58.0219,58.1225,57.9303,57.9486,127027.0
2019-06-11 14:30:00,63.32,63.33,63.21,63.29,95060.0,57.9395,57.9486,57.8388,57.912,95060.0
2019-06-11 15:00:00,63.28,63.35,63.18,63.3,144308.0,57.9029,57.9669,57.8114,57.9212,144308.0
2019-06-11 15:30:00,63.3,63.48,63.29,63.39,482717.0,57.9212,58.0859,57.912,58.0035,482717.0
2019-06-12 09:30:00,63.12,63.39,63.01,63.2,253770.0,57.7565,58.0035,57.6558,57.8297,253770.0
2019-06-12 10:00:00,63.2,63.2,62.7,62.71,160064.0,57.8297,57.8297,57.3722,57.3813,160064.0
2019-06-12 10:30:00,62.71,62.79,62.59,62.59,260970.0,57.3813,57.4545,57.2715,57.2715,260970.0
2019-06-12 11:00:00,62.59,62.6,62.4,62.55,137729.0,57.2715,57.2807,57.0977,57.2349,137729.0
2019-06-12 11:30:00,62.56,62.58,62.35,62.36,95086.0,57.2441,57.2624,57.0519,57.0611,95086.0
2019-06-12 12:00:00,62.36,62.53,62.36,62.51,91917.0,57.0611,57.2166,57.0611,57.1983,91917.0
2019-06-12 12:30:00,62.51,62.61,62.45,62.54,96759.0,57.1983,57.2898,57.1434,57.2258,96759.0
2019-06-12 13:00:00,62.53,62.58,62.37,62.44,184149.0,57.2166,57.2624,57.0702,57.1343,184149.0
2019-06-12 13:30:00,62.45,62.45,62.22,62.24,112792.0,57.1434,57.1434,56.933,56.9513,112792.0
2019-06-12 14:00:00,62.24,62.27,62.15,62.24,136151.0,56.9513,56.9787,56.8689,56.9513,136151.0
2019-06-12 14:30:00,62.24,62.34,62.22,62.26,140974.0,56.9513,57.0428,56.933,56.9696,140974.0
2019-06-12 15:00:00,62.27,62.27,62.17,62.23,129844.0,56.9787,56.9787,56.8872,56.9421,129844.0
2019-06-12 15:30:00,62.23,62.29,62.11,62.16,451135.0,56.9421,56.997,56.8323,56.8781,451135.0
2019-06-13 09:30:00,62.48,62.48,62.12,62.16,278555.0,57.1709,57.1709,56.8415,56.8781,278555.0
2019-06-13 10:00:00,62.16,62.23,61.86,61.86,280809.0,56.8781,56.9421,56.6036,56.6036,280809.0
2019-06-13 10:30:00,61.86,62.0,61.86,61.91,327737.0,56.6036,56.7317,56.6036,56.6493,327737.0
2019-06-13 11:00:00,61.91,62.23,61.9,62.19,398688.0,56.6493,56.9421,56.6402,56.9055,398688.0
2019-06-13 11:30:00,62.18,62.31,62.14,62.23,288144.0,56.8964,57.0153,56.8598,56.9421,288144.0
2019-06-13 12:00:00,62.23,62.39,62.12,62.12,314047.0,56.9421,57.0885,56.8415,56.8415,314047.0
2019-06-13 12:30:00,62.11,62.38,62.06,62.38,330906.0,56.8323,57.0794,56.7866,57.0794,330906.0
2019-06-13 13:00:00,62.39,62.49,62.33,62.45,271246.0,57.0885,57.18,57.0336,57.1434,271246.0
2019-06-13 13:30:00,62.45,62.56,62.4,62.55,229713.0,57.1434,57.2441,57.0977,57.2349,229713.0
2019-06-13 14:00:00,62.54,62.54,62.24,62.27,299391.0,57.2258,57.2258,56.9513,56.9787,299391.0
2019-06-13 14:30:00,62.27,62.47,62.17,62.42,337484.0,56.9787,57.1617,56.8872,57.116,337484.0
2019-06-13 15:00:00,62.42,62.53,62.33,62.47,364976.0,57.116,57.2166,57.0336,57.1617,364976.0
2019-06-13 15:30:00,62.47,62.55,62.22,62.34,786645.0,57.1617,57.2349,56.933,57.0428,786645.0
2019-06-14 09:30:00,62.0,62.22,61.27,62.19,498994.0,56.7317,56.933,56.0637,56.9055,498994.0
2019-06-14 10:00:00,62.19,62.21,61.85,62.05,171334.0,56.9055,56.9238,56.5944,56.7774,171334.0
2019-06-14 10:30:00,62.05,62.16,61.9,61.91,139047.0,56.7774,56.8781,56.6402,56.6493,139047.0
2019-06-14 11:00:00,61.91,61.92,61.61,61.78,143706.0,56.6493,56.6585,56.3748,56.5304,143706.0
2019-06-14 11:30:00,61.77,61.79,61.44,61.5,153030.0,56.5212,56.5395,56.2192,56.2741,153030.0
2019-06-14 12:00:00,61.51,61.67,61.47,61.5,145702.0,56.2833,56.4297,56.2467,56.2741,145702.0
2019-06-14 12:30:00,61.5,61.54,61.02,61.12,269922.0,56.2741,56.3108,55.8349,55.9264,269922.0
2019-06-14 13:00:00,61.12,61.32,61.04,61.18,251577.0,55.9264,56.1094,55.8532,55.9813,251577.0
2019-06-14 13:30:00,61.17,61.26,61.1,61.23,161845.0,55.9722,56.0545,55.9081,56.0271,161845.0
2019-06-14 14:00:00,61.22,61.65,61.21,61.65,269839.0,56.0179,56.4114,56.0088,56.4114,269839.0
2019-06-14 14:30:00,61.64,61.71,61.59,61.59,135867.0,56.4023,56.4663,56.3565,56.3565,135867.0
2019-06-14 15:00:00,61.59,61.79,61.57,61.79,182503.0,56.3565,56.5395,56.3382,56.5395,182503.0
2019-06-14 15:30:00,61.78,61.8,61.61,61.64,321624.0,56.5304,56.5487,56.3748,56.4023,321624.0
2019-06-17 09:30:00,62.0,62.0,61.64,61.85,236479.0,56.7317,56.7317,56.4023,56.5944,236479.0
2019-06-17 10:00:00,61.84,62.32,61.77,62.08,354887.0,56.5853,57.0245,56.5212,56.8049,354887.0
2019-06-17 10:30:00,62.1,62.23,61.96,62.19,209986.0,56.8232,56.9421,56.6951,56.9055,209986.0
2019-06-17 11:00:00,62.18,62.53,62.15,62.43,220310.0,56.8964,57.2166,56.8689,57.1251,220310.0
2019-06-17 11:30:00,62.44,62.61,62.41,62.61,128166.0,57.1343,57.2898,57.1068,57.2898,128166.0
2019-06-17 12:00:00,62.6,62.83,62.53,62.8,163646.0,57.2807,57.4911,57.2166,57.4637,163646.0
2019-06-17 12:30:00,62.8,62.94,62.75,62.91,246061.0,57.4637,57.5918,57.4179,57.5643,246061.0
2019-06-17 13:00:00,62.91,62.99,62.69,62.71,153251.0,57.5643,57.6375,57.363,57.3813,153251.0
2019-06-17 13:30:00,62.71,62.91,62.7,62.8,129273.0,57.3813,57.5643,57.3722,57.4637,129273.0
2019-06-17 14:00:00,62.8,62.84,62.46,62.52,244054.0,57.4637,57.5003,57.1526,57.2075,244054.0
2019-06-17 14:30:00,62.52,62.68,62.5,62.63,146945.0,57.2075,57.3539,57.1892,57.3081,146945.0
2019-06-17 15:00:00,62.63,62.74,62.53,62.73,203321.0,57.3081,57.4088,57.2166,57.3996,203321.0
2019-06-17 15:30:00,62.73,62.74,62.51,62.56,463393.0,57.3996,57.4088,57.1983,57.2441,463393.0
2019-06-18 09:30:00,63.27,63.93,63.12,63.76,357798.0,57.8937,58.4977,57.7565,58.3421,357798.0
2019-06-18 10:00:00,63.75,63.96,63.59,63.67,243022.0,58.333,58.5251,58.1866,58.2598,243022.0
2019-06-18 10:30:00,63.67,63.83,63.63,63.76,157988.0,58.2598,58.4062,58.2232,58.3421,157988.0
2019-06-18 11:00:00,63.76,63.96,63.72,63.81,505699.0,58.3421,58.5251,58.3055,58.3879,505699.0
2019-06-18 11:30:00,63.81,63.98,63.81,63.94,402193.0,58.3879,58.5434,58.3879,58.5068,402193.0
2019-06-18 12:00:00,63.94,64.0,63.85,63.94,173414.0,58.5068,58.5617,58.4245,58.5068,173414.0
2019-06-18 12:30:00,63.94,63.99,63.87,63.93,248601.0,58.5068,58.5526,58.4428,58.4977,248601.0
2019-06-18 13:00:00,63.92,63.92,63.62,63.62,301896.0,58.4885,58.4885,58.214,58.214,301896.0
2019-06-18 13:30:00,63.63,63.76,63.58,63.58,134208.0,58.2232,58.3421,58.1774,58.1774,134208.0
2019-06-18 14:00:00,63.59,63.76,63.51,63.76,136813.0,58.1866,58.3421,58.1134,58.3421,136813.0
2019-06-18 14:30:00,63.77,63.88,63.72,63.75,137404.0,58.3513,58.4519,58.3055,58.333,137404.0
2019-06-18 15:00:00,63.75,63.76,63.5,63.7,216877.0,58.333,58.3421,58.1042,58.2872,216877.0
2019-06-18 15:30:00,63.69,63.77,63.6,63.72,621741.0,58.2781,58.3513,58.1957,58.3055,621741.0
2019-06-19 09:30:00,63.67,64.0,63.46,63.47,180918.0,58.2598,58.5617,58.0676,58.0768,180918.0
2019-06-19 10:00:00,63.48,63.49,63.17,63.21,143260.0,58.0859,58.0951,57.8022,57.8388,143260.0
2019-06-19 10:30:00,63.23,63.3,62.92,62.96,392532.0,57.8571,57.9212,57.5735,57.6101,392532.0
2019-06-19 11:00:00,62.97,63.11,62.87,63.08,262319.0,57.6192,57.7473,57.5277,57.7199,262319.0
2019-06-19 11:30:00,63.09,63.14,63.0,63.08,258196.0,57.729,57.7748,57.6467,57.7199,258196.0
2019-06-19 12:00:00,63.11,63.37,63.04,63.32,228242.0,57.7473,57.9852,57.6833,57.9395,228242.0
2019-06-19 12:30:00,63.31,63.41,63.26,63.38,98447.0,57.9303,58.0219,57.8846,57.9944,98447.0
2019-06-19 13:00:00,63.38,63.45,63.25,63.3,110437.0,57.9944,58.0585,57.8754,57.9212,110437.0
2019-06-19 13:30:00,63.29,63.35,63.2,63.3,179667.0,57.912,57.9669,57.8297,57.9212,179667.0
2019-06-19 14:00:00,63.3,63.64,62.16,62.3,1591349.0,57.9212,58.2323,56.8781,57.0062,1591349.0
2019-06-19 14:30:00,62.31,62.54,61.9,62.07,996880.0,57.0153,57.2258,56.6402,56.7957,996880.0
2019-06-19 15:00:00,62.07,62.77,62.07,62.69,458788.0,56.7957,57.4362,56.7957,57.363,458788.0
2019-06-19 15:30:00,62.69,62.79,62.52,62.6,763808.0,57.363,57.4545,57.2075,57.2807,763808.0
2019-06-20 09:30:00,63.3,63.69,62.82,63.62,698762.0,57.9212,58.2781,57.482,58.214,698762.0
2019-06-20 10:00:00,63.61,63.98,63.58,63.93,769796.0,58.2049,58.5434,58.1774,58.4977,769796.0
2019-06-20 10:30:00,63.94,63.99,63.79,63.79,568378.0,58.5068,58.5526,58.3696,58.3696,568378.0
2019-06-20 11:00:00,63.79,63.98,63.72,63.94,544010.0,58.3696,58.5434,58.3055,58.5068,544010.0
2019-06-20 11:30:00,63.94,64.07,63.75,63.94,599972.0,58.5068,58.6258,58.333,58.5068,599972.0
2019-06-20 12:00:00,63.95,64.06,63.74,63.96,497836.0,58.516,58.6166,58.3238,58.5251,497836.0
2019-06-20 12:30:00,63.96,63.99,63.77,63.82,206335.0,58.5251,58.5526,58.3513,58.397,206335.0
2019-06-20 13:00:00,63.82,64.06,63.81,64.03,497238.0,58.397,58.6166,58.3879,58.5892,497238.0
2019-06-20 13:30:00,64.03,64.1,63.91,63.98,242246.0,58.5892,58.6532,58.4794,58.5434,242246.0
2019-06-20 14:00:00,63.98,64.02,63.78,63.8,298869.0,58.5434,58.58,58.3604,58.3787,298869.0
2019-06-20 14:30:00,63.8,64.04,63.79,64.03,467868.0,58.3787,58.5983,58.3696,58.5892,467868.0
2019-06-20 15:00:00,64.03,64.05,63.89,64.0,268556.0,58.5892,58.6075,58.4611,58.5617,268556.0
2019-06-20 15:30:00,64.0,64.29,63.99,64.17,1093584.0,58.5617,58.8271,58.5526,58.7173,1093584.0
2019-06-21 09:30:00,64.0,64.44,63.86,64.39,910311.0,58.5617,58.9643,58.4336,58.9186,910311.0
2019-06-21 10:00:00,64.39,64.53,64.28,64.52,247715.0,58.9186,59.0467,58.8179,59.0375,247715.0
2019-06-21 10:30:00,64.52,64.63,64.23,64.28,524286.0,59.0375,59.1382,58.7722,58.8179,524286.0
2019-06-21 11:00:00,64.28,64.65,64.25,64.53,626485.0,58.8179,59.1565,58.7905,59.0467,626485.0
2019-06-21 11:30:00,64.52,64.56,64.31,64.41,347224.0,59.0375,59.0741,58.8454,58.9369,347224.0
2019-06-21 12:00:00,64.4,64.49,64.19,64.34,276450.0,58.9277,59.0101,58.7356,58.8728,276450.0
2019-06-21 12:30:00,64.35,64.47,64.33,64.41,172229.0,58.882,58.9918,58.8637,58.9369,172229.0
2019-06-21 13:00:00,64.4,64.45,64.35,64.45,177897.0,58.9277,58.9735,58.882,58.9735,177897.0
2019-06-21 13:30:00,64.45,64.47,64.33,64.39,144728.0,58.9735,58.9918,58.8637,58.9186,144728.0
2019-06-21 14:00:00,64.38,64.43,64.13,64.28,533817.0,58.9094,58.9552,58.6807,58.8179,533817.0
2019-06-21 14:30:00,64.27,64.44,64.22,64.35,191797.0,58.8088,58.9643,58.763,58.882,191797.0
2019-06-21 15:00:00,64.35,64.42,64.28,64.36,201904.0,58.882,58.946,58.8179,58.8911,201904.0
2019-06-21 15:30:00,64.35,64.72,64.27,64.46,1109585.0,58.882,59.2205,58.8088,58.9826,1109585.0
2019-06-24 09:30:00,64.2,64.26,63.77,63.89,404079.0,58.7447,58.7996,58.3513,58.4611,404079.0
2019-06-24 10:00:00,63.89,64.36,63.89,64.31,368396.0,58.4611,58.8911,58.4611,58.8454,368396.0
2019-06-24 10:30:00,64.32,64.41,64.27,64.37,325175.0,58.8545,58.9369,58.8088,58.9003,325175.0
2019-06-24 11:00:00,64.38,64.47,64.3,64.39,234114.0,58.9094,58.9918,58.8362,58.9186,234114.0
2019-06-24 11:30:00,64.38,64.48,64.29,64.39,157210.0,58.9094,59.0009,58.8271,58.9186,157210.0
2019-06-24 12:00:00,64.39,64.42,64.26,64.36,257898.0,58.9186,58.946,58.7996,58.8911,257898.0
2019-06-24 12:30:00,64.36,64.39,64.17,64.26,225297.0,58.8911,58.9186,58.7173,58.7996,225297.0
2019-06-24 13:00:00,64.26,64.29,64.1,64.12,101545.0,58.7996,58.8271,58.6532,58.6715,101545.0
2019-06-24 13:30:00,64.13,64.14,63.95,64.03,121938.0,58.6807,58.6898,58.516,58.5892,121938.0
2019-06-24 14:00:00,64.03,64.12,63.92,64.0,122279.0,58.5892,58.6715,58.4885,58.5617,122279.0
2019-06-24 14:30:00,64.0,64.01,63.87,63.98,138862.0,58.5617,58.5709,58.4428,58.5434,138862.0
2019-06-24 15:00:00,63.98,64.03,63.9,63.95,182835.0,58.5434,58.5892,58.4702,58.516,182835.0
2019-06-24 15:30:00,63.95,64.08,63.9,64.05,522346.0,58.516,58.6349,58.4702,58.6075,522346.0
2019-06-25 09:30:00,64.05,64.15,63.66,63.99,309106.0,58.6075,58.699,58.2506,58.5526,309106.0
2019-06-25 10:00:00,64.0,64.01,63.5,63.84,205531.0,58.5617,58.5709,58.1042,58.4153,205531.0
2019-06-25 10:30:00,63.84,63.84,63.53,63.58,153216.0,58.4153,58.4153,58.1317,58.1774,153216.0
2019-06-25 11:00:00,63.56,63.76,63.46,63.74,144809.0,58.1591,58.3421,58.0676,58.3238,144809.0
2019-06-25 11:30:00,63.75,63.8,63.65,63.68,94820.0,58.333,58.3787,58.2415,58.2689,94820.0
2019-06-25 12:00:00,63.69,63.75,63.63,63.69,158348.0,58.2781,58.333,58.2232,58.2781,158348.0
2019-06-25 12:30:00,63.7,63.75,63.46,63.52,80514.0,58.2872,58.333,58.0676,58.1225,80514.0
2019-06-25 13:00:00,63.51,63.66,63.32,63.65,135684.0,58.1134,58.2506,57.9395,58.2415,135684.0
2019-06-25 13:30:00,63.62,63.75,63.6,63.61,97443.0,58.214,58.333,58.1957,58.2049,97443.0
2019-06-25 14:00:00,63.61,63.66,63.47,63.5,81933.0,58.2049,58.2506,58.0768,58.1042,81933.0
2019-06-25 14:30:00,63.51,63.51,63.05,63.11,183798.0,58.1134,58.1134,57.6924,57.7473,183798.0
2019-06-25 15:00:00,63.12,63.28,63.09,63.2,257699.0,57.7565,57.9029,57.729,57.8297,257699.0
2019-06-25 15:30:00,63.21,63.39,63.14,63.16,507040.0,57.8388,58.0035,57.7748,57.7931,507040.0
2019-06-26 09:30:00,63.6,64.22,63.37,63.96,188700.0,58.1957,58.763,57.9852,58.5251,188700.0
2019-06-26 10:00:00,63.95,63.96,63.49,63.63,148327.0,58.516,58.5251,58.0951,58.2232,148327.0
2019-06-26 10:30:00,63.65,63.78,63.47,63.52,99171.0,58.2415,58.3604,58.0768,58.1225,99171.0
2019-06-26 11:00:00,63.52,63.55,63.26,63.32,134859.0,58.1225,58.15,57.8846,57.9395,134859.0
2019-06-26 11:30:00,63.32,63.36,63.23,63.36,95504.0,57.9395,57.9761,57.8571,57.9761,95504.0
2019-06-26 12:00:00,63.36,63.42,63.23,63.29,91012.0,57.9761,58.031,57.8571,57.912,91012.0
2019-06-26 12:30:00,63.3,63.5,63.29,63.48,68151.0,57.9212,58.1042,57.912,58.0859,68151.0
2019-06-26 13:00:00,63.48,63.48,63.32,63.33,88436.0,58.0859,58.0859,57.9395,57.9486,88436.0
2019-06-26 13:30:00,63.34,63.34,63.21,63.27,77066.0,57.9578,57.9578,57.8388,57.8937,77066.0
2019-06-26 14:00:00,63.27,63.35,63.18,63.25,83188.0,57.8937,57.9669,57.8114,57.8754,83188.0
2019-06-26 14:30:00,63.25,63.28,63.13,63.24,152380.0,57.8754,57.9029,57.7656,57.8663,152380.0
2019-06-26 15:00:00,63.25,63.28,63.19,63.2,102605.0,57.8754,57.9029,57.8205,57.8297,102605.0
2019-06-26 15:30:00,63.2,63.26,63.05,63.06,313117.0,57.8297,57.8846,57.6924,57.7016,313117.0
2019-06-27 09:30:00,63.27,63.35,62.94,63.2,164127.0,57.8937,57.9669,57.5918,57.8297,164127.0
2019-06-27 10:00:00,63.21,63.45,63.16,63.31,143673.0,57.8388,58.0585,57.7931,57.9303,143673.0
2019-06-27 10:30:00,63.32,63.35,63.18,63.34,114282.0,57.9395,57.9669,57.8114,57.9578,114282.0
2019-06-27 11:00:00,63.34,63.41,63.17,63.24,101288.0,57.9578,58.0219,57.8022,57.8663,101288.0
2019-06-27 11:30:00,63.24,63.38,63.19,63.38,67573.0,57.8663,57.9944,57.8205,57.9944,67573.0
2019-06-27 12:00:00,63.38,63.43,63.36,63.4,88567.0,57.9944,58.0402,57.9761,58.0127,88567.0
2019-06-27 12:30:00,63.41,63.45,63.33,63.36,94613.0,58.0219,58.0585,57.9486,57.9761,94613.0
2019-06-27 13:00:00,63.37,63.37,63.27,63.31,68833.0,57.9852,57.9852,57.8937,57.9303,68833.0
2019-06-27 13:30:00,63.32,63.38,63.19,63.22,107193.0,57.9395,57.9944,57.8205,57.848,107193.0
2019-06-27 14:00:00,63.22,63.33,63.2,63.25,77177.0,57.848,57.9486,57.8297,57.8754,77177.0
2019-06-27 14:30:00,63.24,63.39,63.23,63.3,68863.0,57.8663,58.0035,57.8571,57.9212,68863.0
2019-06-27 15:00:00,63.3,63.38,63.16,63.19,156578.0,57.9212,57.9944,57.7931,57.8205,156578.0
2019-06-27 15:30:00,63.2,63.22,63.05,63.05,414455.0,57.8297,57.848,57.6924,57.6924,414455.0
2019-06-28 09:30:00,63.41,63.76,63.17,63.38,191145.0,58.0219,58.3421,57.8022,57.9944,191145.0
2019-06-28 10:00:00,63.37,63.59,63.29,63.46,158224.0,57.9852,58.1866,57.912,58.0676,158224.0
2019-06-28 10:30:00,63.47,63.51,63.35,63.43,324333.0,58.0768,58.1134,57.9669,58.0402,324333.0
2019-06-28 11:00:00,63.44,63.49,63.36,63.4,117142.0,58.0493,58.0951,57.9761,58.0127,117142.0
2019-06-28 11:30:00,63.39,63.51,63.39,63.44,198356.0,58.0035,58.1134,58.0035,58.0493,198356.0
2019-06-28 12:00:00,63.44,63.5,63.4,63.43,186023.0,58.0493,58.1042,58.0127,58.0402,186023.0
2019-06-28 12:30:00,63.43,63.69,63.42,63.69,287814.0,58.0402,58.2781,58.031,58.2781,287814.0
2019-06-28 13:00:00,63.68,63.72,63.64,63.65,66399.0,58.2689,58.3055,58.2323,58.2415,66399.0
2019-06-28 13:30:00,63.65,63.79,63.64,63.69,83531.0,58.2415,58.3696,58.2323,58.2781,83531.0
2019-06-28 14:00:00,63.69,63.78,63.6,63.78,133596.0,58.2781,58.3604,58.1957,58.3604,133596.0
2019-06-28 14:30:00,63.77,63.77,63.59,63.62,154014.0,58.3513,58.3513,58.1866,58.214,154014.0
2019-06-28 15:00:00,63.62,63.71,63.61,63.65,190955.0,58.214,58.2964,58.2049,58.2415,190955.0
2019-06-28 15:30:00,63.65,63.75,63.21,63.38,1005795.0,58.2415,58.333,57.8388,57.9944,1005795.0
2019-07-01 09:30:00,64.47,65.2,64.0,64.75,356405.0,58.9918,59.6597,58.5617,59.248,356405.0
2019-07-01 10:00:00,64.77,64.89,64.41,64.42,140741.0,59.2663,59.3761,58.9369,58.946,140741.0
2019-07-01 10:30:00,64.42,64.45,64.22,64.31,153311.0,58.946,58.9735,58.763,58.8454,153311.0
2019-07-01 11:00:00,64.31,64.32,64.09,64.11,130823.0,58.8454,58.8545,58.6441,58.6624,130823.0
2019-07-01 11:30:00,64.11,64.29,64.11,64.2,152733.0,58.6624,58.8271,58.6624,58.7447,152733.0
2019-07-01 12:00:00,64.21,64.36,64.21,64.23,107144.0,58.7539,58.8911,58.7539,58.7722,107144.0
2019-07-01 12:30:00,64.23,64.28,64.01,64.02,89910.0,58.7722,58.8179,58.5709,58.58,89910.0
2019-07-01 13:00:00,64.03,64.17,63.99,64.07,90121.0,58.5892,58.7173,58.5526,58.6258,90121.0
2019-07-01 13:30:00,64.07,64.08,64.0,64.02,91910.0,58.6258,58.6349,58.5617,58.58,91910.0
2019-07-01 14:00:00,64.02,64.06,63.92,63.94,106822.0,58.58,58.6166,58.4885,58.5068,106822.0
2019-07-01 14:30:00,63.93,64.03,63.85,63.87,131560.0,58.4977,58.5892,58.4245,58.4428,131560.0
2019-07-01 15:00:00,63.87,64.17,63.85,64.16,156704.0,58.4428,58.7173,58.4245,58.7081,156704.0
2019-07-01 15:30:00,64.16,64.32,64.14,64.29,427978.0,58.7081,58.8545,58.6898,58.8271,427978.0
2019-07-02 09:30:00,64.44,64.55,64.11,64.15,122789.0,58.9643,59.065,58.6624,58.699,122789.0
2019-07-02 10:00:00,64.13,64.27,63.93,64.05,162794.0,58.6807,58.8088,58.4977,58.6075,162794.0
2019-07-02 10:30:00,64.05,64.1,63.91,63.98,133776.0,58.6075,58.6532,58.4794,58.5434,133776.0
2019-07-02 11:00:00,63.98,64.03,63.88,63.89,153751.0,58.5434,58.5892,58.4519,58.4611,153751.0
2019-07-02 11:30:00,63.89,63.89,63.71,63.8,197128.0,58.4611,58.4611,58.2964,58.3787,197128.0
2019-07-02 12:00:00,63.8,63.88,63.7,63.74,212698.0,58.3787,58.4519,58.2872,58.3238,212698.0
2019-07-02 12:30:00,63.74,63.77,63.6,63.73,113824.0,58.3238,58.3513,58.1957,58.3147,113824.0
2019-07-02 13:00:00,63.73,63.87,63.68,63.84,99125.0,58.3147,58.4428,58.2689,58.4153,99125.0
2019-07-02 13:30:00,63.85,63.98,63.8,63.91,126345.0,58.4245,58.5434,58.3787,58.4794,126345.0
2019-07-02 14:00:00,63.92,64.08,63.9,64.04,90907.0,58.4885,58.6349,58.4702,58.5983,90907.0
2019-07-02 14:30:00,64.05,64.11,63.98,64.02,114060.0,58.6075,58.6624,58.5434,58.58,114060.0
2019-07-02 15:00:00,64.01,64.13,63.99,64.09,241680.0,58.5709,58.6807,58.5526,58.6441,241680.0
2019-07-02 15:30:00,64.09,64.36,64.09,64.36,391228.0,58.6441,58.8911,58.6441,58.8911,391228.0
2019-07-03 09:30:00,64.42,64.45,63.79,64.24,323980.0,58.946,58.9735,58.3696,58.7813,323980.0
2019-07-03 10:00:00,64.23,64.34,64.08,64.14,207364.0,58.7722,58.8728,58.6349,58.6898,207364.0
2019-07-03 10:30:00,64.15,64.19,63.89,63.91,243146.0,58.699,58.7356,58.4611,58.4794,243146.0
2019-07-03 11:00:00,63.9,64.05,63.83,63.99,184054.0,58.4702,58.6075,58.4062,58.5526,184054.0
2019-07-03 11:30:00,63.99,64.1,63.91,63.96,229523.0,58.5526,58.6532,58.4794,58.5251,229523.0
2019-07-03 12:00:00,63.97,64.07,63.94,63.95,188103.0,58.5343,58.6258,58.5068,58.516,188103.0
2019-07-03 12:30:00,63.95,64.18,63.94,64.18,403797.0,58.516,58.7264,58.5068,58.7264,403797.0
2019-07-05 09:30:00,63.74,64.36,63.69,64.24,249432.0,58.3238,58.8911,58.2781,58.7813,249432.0
2019-07-05 10:00:00,64.24,64.39,63.95,63.99,173667.0,58.7813,58.9186,58.516,58.5526,173667.0
2019-07-05 10:30:00,63.99,64.08,63.93,64.03,79587.0,58.5526,58.6349,58.4977,58.5892,79587.0
2019-07-05 11:00:00,64.04,64.26,63.85,64.25,171197.0,58.5983,58.7996,58.4245,58.7905,171197.0
2019-07-05 11:30:00,64.25,64.35,64.2,64.34,154988.0,58.7905,58.882,58.7447,58.8728,154988.0
2019-07-05 12:00:00,64.35,64.44,64.25,64.41,152359.0,58.882,58.9643,58.7905,58.9369,152359.0
2019-07-05 12:30:00,64.41,64.57,64.41,64.53,128039.0,58.9369,59.0833,58.9369,59.0467,128039.0
2019-07-05 13:00:00,64.53,64.69,64.52,64.67,105796.0,59.0467,59.1931,59.0375,59.1748,105796.0
2019-07-05 13:30:00,64.68,64.7,64.56,64.64,101411.0,59.1839,59.2022,59.0741,59.1473,101411.0
2019-07-05 14:00:00,64.63,64.72,64.55,64.64,132727.0,59.1382,59.2205,59.065,59.1473,132727.0
2019-07-05 14:30:00,64.64,64.87,64.63,64.86,125602.0,59.1473,59.3578,59.1382,59.3486,125602.0
2019-07-05 15:00:00,64.87,64.87,64.7,64.79,191584.0,59.3578,59.3578,59.2022,59.2846,191584.0
2019-07-05 15:30:00,64.8,64.81,64.51,64.72,469060.0,59.2937,59.3029,59.0284,59.2205,469060.0
2019-07-08 09:30:00,64.41,64.83,64.22,64.48,201835.0,58.9369,59.3212,58.763,59.0009,201835.0
2019-07-08 10:00:00,64.48,64.85,64.46,64.52,122853.0,59.0009,59.3395,58.9826,59.0375,122853.0
2019-07-08 10:30:00,64.52,64.52,64.28,64.31,211593.0,59.0375,59.0375,58.8179,58.8454,211593.0
2019-07-08 11:00:00,64.31,64.35,64.1,64.14,117825.0,58.8454,58.882,58.6532,58.6898,117825.0
2019-07-08 11:30:00,64.14,64.15,63.9,64.09,188429.0,58.6898,58.699,58.4702,58.6441,188429.0
2019-07-08 12:00:00,64.09,64.2,64.02,64.15,125004.0,58.6441,58.7447,58.58,58.699,125004.0
2019-07-08 12:30:00,64.16,64.28,64.13,64.28,88323.0,58.7081,58.8179,58.6807,58.8179,88323.0
2019-07-08 13:00:00,64.28,64.33,64.15,64.19,168303.0,58.8179,58.8637,58.699,58.7356,168303.0
2019-07-08 13:30:00,64.19,64.22,63.95,63.97,118822.0,58.7356,58.763,58.516,58.5343,118822.0
2019-07-08 14:00:00,63.98,64.09,63.92,63.96,152707.0,58.5434,58.6441,58.4885,58.5251,152707.0
2019-07-08 14:30:00,63.97,64.02,63.9,63.98,153987.0,58.5343,58.58,58.4702,58.5434,153987.0
2019-07-08 15:00:00,63.98,64.13,63.96,64.13,190402.0,58.5434,58.6807,58.5251,58.6807,190402.0
2019-07-08 15:30:00,64.13,64.22,64.09,64.21,403729.0,58.6807,58.763,58.6441,58.7539,403729.0
2019-07-09 09:30:00,63.85,64.04,63.67,63.75,165565.0,58.4245,58.5983,58.2598,58.333,165565.0
2019-07-09 10:00:00,63.76,63.81,63.62,63.74,252006.0,58.3421,58.3879,58.214,58.3238,252006.0
2019-07-09 10:30:00,63.73,63.96,63.72,63.82,300998.0,58.3147,58.5251,58.3055,58.397,300998.0
2019-07-09 11:00:00,63.82,63.93,63.77,63.85,105937.0,58.397,58.4977,58.3513,58.4245,105937.0
2019-07-09 11:30:00,63.83,63.97,63.82,63.93,133718.0,58.4062,58.5343,58.397,58.4977,133718.0
2019-07-09 12:00:00,63.93,64.05,63.86,64.0,111656.0,58.4977,58.6075,58.4336,58.5617,111656.0
2019-07-09 12:30:00,64.0,64.08,63.96,64.08,120827.0,58.5617,58.6349,58.5251,58.6349,120827.0
2019-07-09 13:00:00,64.07,64.14,64.04,64.13,57915.0,58.6258,58.6898,58.5983,58.6807,57915.0
2019-07-09 13:30:00,64.13,64.15,64.03,64.07,123127.0,58.6807,58.699,58.5892,58.6258,123127.0
2019-07-09 14:00:00,64.07,64.11,64.01,64.09,170092.0,58.6258,58.6624,58.5709,58.6441,170092.0
2019-07-09 14:30:00,64.1,64.32,64.04,64.32,235767.0,58.6532,58.8545,58.5983,58.8545,235767.0
2019-07-09 15:00:00,64.32,64.32,64.18,64.26,157036.0,58.8545,58.8545,58.7264,58.7996,157036.0
2019-07-09 15:30:00,64.26,64.46,64.23,64.38,614665.0,58.7996,58.9826,58.7722,58.9094,614665.0
2019-07-10 09:30:00,64.58,64.96,64.37,64.95,193178.0,59.0924,59.4401,58.9003,59.431,193178.0
2019-07-10 10:00:00,64.95,64.95,64.59,64.62,141378.0,59.431,59.431,59.1016,59.129,141378.0
2019-07-10 10:30:00,64.62,64.74,64.49,64.5,96296.0,59.129,59.2388,59.0101,59.0192,96296.0
2019-07-10 11:00:00,64.49,64.59,64.45,64.54,103388.0,59.0101,59.1016,58.9735,59.0558,103388.0
2019-07-10 11:30:00,64.55,64.69,64.55,64.67,100526.0,59.065,59.1931,59.065,59.1748,100526.0
2019-07-10 12:00:00,64.67,64.73,64.49,64.57,102918.0,59.1748,59.2297,59.0101,59.0833,102918.0
2019-07-10 12:30:00,64.59,64.62,64.46,64.5,145306.0,59.1016,59.129,58.9826,59.0192,145306.0
2019-07-10 13:00:00,64.49,64.56,64.46,64.5,89979.0,59.0101,59.0741,58.9826,59.0192,89979.0
2019-07-10 13:30:00,64.51,64.54,64.41,64.43,89998.0,59.0284,59.0558,58.9369,58.9552,89998.0
2019-07-10 14:00:00,64.44,64.51,64.05,64.06,263265.0,58.9643,59.0284,58.6075,58.6166,263265.0
2019-07-10 14:30:00,64.07,64.11,63.79,63.79,538751.0,58.6258,58.6624,58.3696,58.3696,538751.0
2019-07-10 15:00:00,63.79,63.99,63.67,63.97,412169.0,58.3696,58.5526,58.2598,58.5343,412169.0
2019-07-10 15:30:00,63.98,64.18,63.97,64.06,449431.0,58.5434,58.7264,58.5343,58.6166,449431.0
2019-07-11 09:30:00,64.35,64.59,64.09,64.47,190767.0,58.882,59.1016,58.6441,58.9918,190767.0
2019-07-11 10:00:00,64.47,64.69,64.45,64.66,105005.0,58.9918,59.1931,58.9735,59.1656,105005.0
2019-07-11 10:30:00,64.66,64.74,64.54,64.73,133794.0,59.1656,59.2388,59.0558,59.2297,133794.0
2019-07-11 11:00:00,64.73,64.78,64.66,64.72,118455.0,59.2297,59.2754,59.1656,59.2205,118455.0
2019-07-11 11:30:00,64.72,64.74,64.68,64.73,123451.0,59.2205,59.2388,59.1839,59.2297,123451.0
2019-07-11 12:00:00,64.73,64.92,64.65,64.91,106368.0,59.2297,59.4035,59.1565,59.3944,106368.0
2019-07-11 12:30:00,64.91,64.99,64.87,64.92,146980.0,59.3944,59.4676,59.3578,59.4035,146980.0
2019-07-11 13:00:00,64.92,64.95,64.82,64.84,126839.0,59.4035,59.431,59.312,59.3303,126839.0
2019-07-11 13:30:00,64.85,64.88,64.71,64.79,87368.0,59.3395,59.3669,59.2114,59.2846,87368.0
2019-07-11 14:00:00,64.79,64.89,64.76,64.89,69631.0,59.2846,59.3761,59.2571,59.3761,69631.0
2019-07-11 14:30:00,64.88,65.0,64.88,64.95,144748.0,59.3669,59.4767,59.3669,59.431,144748.0
2019-07-11 15:00:00,64.95,64.99,64.91,64.94,104559.0,59.431,59.4676,59.3944,59.4218,104559.0
2019-07-11 15:30:00,64.94,65.42,64.9,65.3,523010.0,59.4218,59.8611,59.3852,59.7513,523010.0
2019-07-12 09:30:00,65.6,65.66,65.22,65.26,239803.0,60.0258,60.0807,59.678,59.7146,239803.0
2019-07-12 10:00:00,65.29,65.54,65.18,65.48,185755.0,59.7421,59.9709,59.6414,59.916,185755.0
2019-07-12 10:30:00,65.48,65.51,65.25,65.35,166205.0,59.916,59.9434,59.7055,59.797,166205.0
2019-07-12 11:00:00,65.34,65.67,65.3,65.59,269497.0,59.7879,60.0898,59.7513,60.0166,269497.0
2019-07-12 11:30:00,65.58,65.7,65.57,65.7,87257.0,60.0075,60.1173,59.9983,60.1173,87257.0
2019-07-12 12:00:00,65.71,65.78,65.64,65.77,89741.0,60.1264,60.1905,60.0624,60.1813,89741.0
2019-07-12 12:30:00,65.76,65.86,65.71,65.84,80002.0,60.1722,60.2637,60.1264,60.2454,80002.0
2019-07-12 13:00:00,65.84,65.91,65.75,65.89,314658.0,60.2454,60.3094,60.163,60.2911,314658.0
2019-07-12 13:30:00,65.89,65.89,65.74,65.78,118880.0,60.2911,60.2911,60.1539,60.1905,118880.0
2019-07-12 14:00:00,65.78,65.78,65.55,65.58,105143.0,60.1905,60.1905,59.98,60.0075,105143.0
2019-07-12 14:30:00,65.58,65.83,65.58,65.83,102734.0,60.0075,60.2362,60.0075,60.2362,102734.0
2019-07-12 15:00:00,65.84,65.84,65.66,65.72,130969.0,60.2454,60.2454,60.0807,60.1356,130969.0
2019-07-12 15:30:00,65.72,65.91,65.7,65.85,262017.0,60.1356,60.3094,60.1173,60.2545,262017.0
2019-07-15 09:30:00,65.9,66.03,65.5,65.67,219977.0,60.3003,60.4192,59.9343,60.0898,219977.0
2019-07-15 10:00:00,65.67,65.84,65.67,65.8,121770.0,60.0898,60.2454,60.0898,60.2088,121770.0
2019-07-15 10:30:00,65.79,65.88,65.64,65.75,143712.0,60.1996,60.282,60.0624,60.163,143712.0
2019-07-15 11:00:00,65.75,65.9,65.74,65.78,268258.0,60.163,60.3003,60.1539,60.1905,268258.0
2019-07-15 11:30:00,65.79,66.0,65.7,65.98,220468.0,60.1996,60.3918,60.1173,60.3735,220468.0
2019-07-15 12:00:00,65.98,66.09,65.89,65.89,239609.0,60.3735,60.4741,60.2911,60.2911,239609.0
2019-07-15 12:30:00,65.89,65.92,65.8,65.91,87184.0,60.2911,60.3186,60.2088,60.3094,87184.0
2019-07-15 13:00:00,65.91,65.92,65.81,65.87,67441.0,60.3094,60.3186,60.2179,60.2728,67441.0
2019-07-15 13:30:00,65.87,65.97,65.8,65.86,130213.0,60.2728,60.3643,60.2088,60.2637,130213.0
2019-07-15 14:00:00,65.85,65.88,65.72,65.8,124656.0,60.2545,60.282,60.1356,60.2088,124656.0
2019-07-15 14:30:00,65.8,65.87,65.75,65.82,81754.0,60.2088,60.2728,60.163,60.2271,81754.0
2019-07-15 15:00:00,65.82,65.91,65.76,65.83,146397.0,60.2271,60.3094,60.1722,60.2362,146397.0
2019-07-15 15:30:00,65.83,65.86,65.76,65.81,381020.0,60.2362,60.2637,60.1722,60.2179,381020.0
2019-07-16 09:30:00,65.8,65.93,65.35,65.86,114979.0,60.2088,60.3277,59.797,60.2637,114979.0
2019-07-16 10:00:00,65.84,66.17,65.82,66.17,109868.0,60.2454,60.5473,60.2271,60.5473,109868.0
2019-07-16 10:30:00,66.16,66.31,65.99,66.23,110562.0,60.5382,60.6754,60.3826,60.6022,110562.0
2019-07-16 11:00:00,66.24,66.26,66.06,66.09,83209.0,60.6114,60.6297,60.4467,60.4741,83209.0
2019-07-16 11:30:00,66.09,66.22,66.07,66.09,105326.0,60.4741,60.5931,60.4558,60.4741,105326.0
2019-07-16 12:00:00,66.09,66.11,65.84,65.89,86140.0,60.4741,60.4924,60.2454,60.2911,86140.0
2019-07-16 12:30:00,65.89,66.02,65.81,65.83,59389.0,60.2911,60.4101,60.2179,60.2362,59389.0
2019-07-16 13:00:00,65.83,65.97,65.82,65.86,94040.0,60.2362,60.3643,60.2271,60.2637,94040.0
2019-07-16 13:30:00,65.85,65.86,65.65,65.67,139618.0,60.2545,60.2637,60.0715,60.0898,139618.0
2019-07-16 14:00:00,65.67,65.82,65.58,65.59,129182.0,60.0898,60.2271,60.0075,60.0166,129182.0
2019-07-16 14:30:00,65.58,65.8,65.55,65.74,109958.0,60.0075,60.2088,59.98,60.1539,109958.0
2019-07-16 15:00:00,65.75,65.96,65.74,65.96,146822.0,60.163,60.3552,60.1539,60.3552,146822.0
2019-07-16 15:30:00,65.95,66.04,65.92,65.94,306961.0,60.346,60.4284,60.3186,60.3369,306961.0
2019-07-17 09:30:00,66.21,66.25,65.87,65.96,283635.0,60.5839,60.6205,60.2728,60.3552,283635.0
2019-07-17 10:00:00,65.97,66.01,65.38,65.42,195317.0,60.3643,60.4009,59.8245,59.8611,195317.0
2019-07-17 10:30:00,65.41,65.47,65.14,65.39,155317.0,59.8519,59.9068,59.6048,59.8336,155317.0
2019-07-17 11:00:00,65.39,65.61,65.34,65.36,144419.0,59.8336,60.0349,59.7879,59.8062,144419.0
2019-07-17 11:30:00,65.35,65.49,65.33,65.39,92185.0,59.797,59.9251,59.7787,59.8336,92185.0
2019-07-17 12:00:00,65.4,65.4,65.24,65.3,89462.0,59.8428,59.8428,59.6963,59.7513,89462.0
2019-07-17 12:30:00,65.3,65.32,65.16,65.18,83600.0,59.7513,59.7696,59.6231,59.6414,83600.0
2019-07-17 13:00:00,65.17,65.26,65.12,65.23,73694.0,59.6323,59.7146,59.5865,59.6872,73694.0
2019-07-17 13:30:00,65.23,65.38,65.23,65.35,91413.0,59.6872,59.8245,59.6872,59.797,91413.0
2019-07-17 14:00:00,65.36,65.42,65.29,65.39,138438.0,59.8062,59.8611,59.7421,59.8336,138438.0
2019-07-17 14:30:00,65.39,65.55,65.38,65.5,149247.0,59.8336,59.98,59.8245,59.9343,149247.0
2019-07-17 15:00:00,65.5,65.51,65.36,65.44,194407.0,59.9343,59.9434,59.8062,59.8794,194407.0
2019-07-17 15:30:00,65.43,65.52,65.23,65.26,405623.0,59.8702,59.9526,59.6872,59.7146,405623.0
2019-07-18 09:30:00,64.79,65.62,64.3,65.46,144823.0,59.2846,60.0441,58.8362,59.8977,144823.0
2019-07-18 10:00:00,65.46,65.57,65.25,65.48,91062.0,59.8977,59.9983,59.7055,59.916,91062.0
2019-07-18 10:30:00,65.49,65.59,65.38,65.53,107552.0,59.9251,60.0166,59.8245,59.9617,107552.0
2019-07-18 11:00:00,65.53,65.54,65.21,65.25,110758.0,59.9617,59.9709,59.6689,59.7055,110758.0
2019-07-18 11:30:00,65.27,65.29,65.08,65.18,110035.0,59.7238,59.7421,59.5499,59.6414,110035.0
2019-07-18 12:00:00,65.19,65.47,65.17,65.37,83868.0,59.6506,59.9068,59.6323,59.8153,83868.0
2019-07-18 12:30:00,65.37,65.63,65.36,65.59,227977.0,59.8153,60.0532,59.8062,60.0166,227977.0
2019-07-18 13:00:00,65.59,65.71,65.55,65.63,106070.0,60.0166,60.1264,59.98,60.0532,106070.0
2019-07-18 13:30:00,65.63,65.76,65.58,65.64,105884.0,60.0532,60.1722,60.0075,60.0624,105884.0
2019-07-18 14:00:00,65.64,65.92,65.64,65.89,66818.0,60.0624,60.3186,60.0624,60.2911,66818.0
2019-07-18 14:30:00,65.89,65.95,65.83,65.92,98540.0,60.2911,60.346,60.2362,60.3186,98540.0
2019-07-18 15:00:00,65.91,66.02,65.79,65.89,104220.0,60.3094,60.4101,60.1996,60.2911,104220.0
2019-07-18 15:30:00,65.88,65.95,65.77,65.93,225705.0,60.282,60.346,60.1813,60.3277,225705.0
2019-07-19 09:30:00,66.01,66.27,65.73,65.92,225814.0,60.4009,60.6388,60.1447,60.3186,225814.0
2019-07-19 10:00:00,65.91,66.18,65.88,66.11,143389.0,60.3094,60.5565,60.282,60.4924,143389.0
2019-07-19 10:30:00,66.1,66.19,65.8,65.96,121678.0,60.4833,60.5656,60.2088,60.3552,121678.0
2019-07-19 11:00:00,65.94,66.0,65.77,65.83,98154.0,60.3369,60.3918,60.1813,60.2362,98154.0
2019-07-19 11:30:00,65.83,65.91,65.53,65.77,197222.0,60.2362,60.3094,59.9617,60.1813,197222.0
2019-07-19 12:00:00,65.77,65.92,65.77,65.89,74455.0,60.1813,60.3186,60.1813,60.2911,74455.0
2019-07-19 12:30:00,65.9,65.97,65.78,65.78,106877.0,60.3003,60.3643,60.1905,60.1905,106877.0
2019-07-19 13:00:00,65.78,65.94,65.78,65.93,82287.0,60.1905,60.3369,60.1905,60.3277,82287.0
2019-07-19 13:30:00,65.93,65.98,65.78,65.81,76097.0,60.3277,60.3735,60.1905,60.2179,76097.0
2019-07-19 14:00:00,65.81,65.83,65.44,65.44,152652.0,60.2179,60.2362,59.8794,59.8794,152652.0
2019-07-19 14:30:00,65.45,65.51,65.35,65.4,123233.0,59.8885,59.9434,59.797,59.8428,123233.0
2019-07-19 15:00:00,65.39,65.41,65.13,65.41,191432.0,59.8336,59.8519,59.5957,59.8519,191432.0
2019-07-19 15:30:00,65.41,65.49,65.03,65.12,775044.0,59.8519,59.9251,59.5042,59.5865,775044.0
2019-07-22 09:30:00,65.3,65.91,65.19,65.72,183029.0,59.7513,60.3094,59.6506,60.1356,183029.0
2019-07-22 10:00:00,65.73,65.81,65.56,65.68,171220.0,60.1447,60.2179,59.9892,60.099,171220.0
2019-07-22 10:30:00,65.68,65.72,65.46,65.48,101305.0,60.099,60.1356,59.8977,59.916,101305.0
2019-07-22 11:00:00,65.48,65.56,65.41,65.53,105353.0,59.916,59.9892,59.8519,59.9617,105353.0
2019-07-22 11:30:00,65.53,65.65,65.53,65.59,106450.0,59.9617,60.0715,59.9617,60.0166,106450.0
2019-07-22 12:00:00,65.59,65.76,65.52,65.6,144701.0,60.0166,60.1722,59.9526,60.0258,144701.0
2019-07-22 12:30:00,65.59,65.71,65.59,65.7,110927.0,60.0166,60.1264,60.0166,60.1173,110927.0
2019-07-22 13:00:00,65.71,65.73,65.57,65.64,105224.0,60.1264,60.1447,59.9983,60.0624,105224.0
2019-07-22 13:30:00,65.64,65.73,65.62,65.72,84066.0,60.0624,60.1447,60.0441,60.1356,84066.0
2019-07-22 14:00:00,65.72,65.73,65.62,65.68,64210.0,60.1356,60.1447,60.0441,60.099,64210.0
2019-07-22 14:30:00,65.68,65.69,65.57,65.66,75907.0,60.099,60.1081,59.9983,60.0807,75907.0
2019-07-22 15:00:00,65.66,65.77,65.48,65.54,173606.0,60.0807,60.1813,59.916,59.9709,173606.0
2019-07-22 15:30:00,65.55,65.63,65.45,65.54,309152.0,59.98,60.0532,59.8885,59.9709,309152.0
2019-07-23 09:30:00,65.3,65.35,64.89,65.0,317694.0,59.7513,59.797,59.3761,59.4767,317694.0
2019-07-23 10:00:00,65.0,65.32,64.95,65.16,406581.0,59.4767,59.7696,59.431,59.6231,406581.0
2019-07-23 10:30:00,65.17,65.34,65.1,65.26,257369.0,59.6323,59.7879,59.5682,59.7146,257369.0
2019-07-23 11:00:00,65.27,65.29,65.11,65.17,237344.0,59.7238,59.7421,59.5774,59.6323,237344.0
2019-07-23 11:30:00,65.18,65.19,64.92,64.97,220064.0,59.6414,59.6506,59.4035,59.4493,220064.0
2019-07-23 12:00:00,64.97,65.14,64.93,65.02,178735.0,59.4493,59.6048,59.4127,59.495,178735.0
2019-07-23 12:30:00,65.02,65.4,65.01,65.36,92524.0,59.495,59.8428,59.4859,59.8062,92524.0
2019-07-23 13:00:00,65.37,65.57,65.31,65.53,78984.0,59.8153,59.9983,59.7604,59.9617,78984.0
2019-07-23 13:30:00,65.54,65.8,65.52,65.76,96762.0,59.9709,60.2088,59.9526,60.1722,96762.0
2019-07-23 14:00:00,65.77,65.78,65.63,65.7,97379.0,60.1813,60.1905,60.0532,60.1173,97379.0
2019-07-23 14:30:00,65.7,65.7,65.49,65.54,87445.0,60.1173,60.1173,59.9251,59.9709,87445.0
2019-07-23 15:00:00,65.54,65.67,65.53,65.59,122730.0,59.9709,60.0898,59.9617,60.0166,122730.0
2019-07-23 15:30:00,65.59,65.87,65.58,65.87,375991.0,60.0166,60.2728,60.0075,60.2728,375991.0
2019-07-24 09:30:00,65.56,65.79,64.89,65.11,332964.0,59.9892,60.1996,59.3761,59.5774,332964.0
2019-07-24 10:00:00,65.12,65.18,64.83,65.0,302836.0,59.5865,59.6414,59.3212,59.4767,302836.0
2019-07-24 10:30:00,65.0,65.27,64.91,65.26,211773.0,59.4767,59.7238,59.3944,59.7146,211773.0
2019-07-24 11:00:00,65.25,65.31,65.0,65.1,163667.0,59.7055,59.7604,59.4767,59.5682,163667.0
2019-07-24 11:30:00,65.1,65.25,65.04,65.06,232124.0,59.5682,59.7055,59.5133,59.5316,232124.0
2019-07-24 12:00:00,65.06,65.16,64.93,65.15,165478.0,59.5316,59.6231,59.4127,59.614,165478.0
2019-07-24 12:30:00,65.15,65.51,65.15,65.44,110132.0,59.614,59.9434,59.614,59.8794,110132.0
2019-07-24 13:00:00,65.45,65.52,65.36,65.48,65287.0,59.8885,59.9526,59.8062,59.916,65287.0
2019-07-24 13:30:00,65.48,65.58,65.46,65.58,59449.0,59.916,60.0075,59.8977,60.0075,59449.0
2019-07-24 14:00:00,65.57,65.68,65.53,65.58,69022.0,59.9983,60.099,59.9617,60.0075,69022.0
2019-07-24 14:30:00,65.59,65.69,65.55,65.66,72426.0,60.0166,60.1081,59.98,60.0807,72426.0
2019-07-24 15:00:00,65.67,65.8,65.64,65.7,124192.0,60.0898,60.2088,60.0624,60.1173,124192.0
2019-07-24 15:30:00,65.69,65.84,65.66,65.79,314654.0,60.1081,60.2454,60.0807,60.1996,314654.0
2019-07-25 09:30:00,65.81,65.98,65.31,65.73,261250.0,60.2179,60.3735,59.7604,60.1447,261250.0
2019-07-25 10:00:00,65.74,65.77,65.51,65.55,92479.0,60.1539,60.1813,59.9434,59.98,92479.0
2019-07-25 10:30:00,65.56,65.79,65.51,65.74,152069.0,59.9892,60.1996,59.9434,60.1539,152069.0
2019-07-25 11:00:00,65.74,65.89,65.61,65.62,215522.0,60.1539,60.2911,60.0349,60.0441,215522.0
2019-07-25 11:30:00,65.62,65.66,65.52,65.56,121120.0,60.0441,60.0807,59.9526,59.9892,121120.0
2019-07-25 12:00:00,65.56,65.88,65.45,65.86,126615.0,59.9892,60.282,59.8885,60.2637,126615.0
2019-07-25 12:30:00,65.86,65.89,65.54,65.78,126255.0,60.2637,60.2911,59.9709,60.1905,126255.0
2019-07-25 13:00:00,65.77,65.78,65.68,65.78,69795.0,60.1813,60.1905,60.099,60.1905,69795.0
2019-07-25 13:30:00,65.78,65.91,65.77,65.78,83406.0,60.1905,60.3094,60.1813,60.1905,83406.0
2019-07-25 14:00:00,65.77,66.01,65.77,65.98,93409.0,60.1813,60.4009,60.1813,60.3735,93409.0
2019-07-25 14:30:00,65.97,65.99,65.81,65.86,88134.0,60.3643,60.3826,60.2179,60.2637,88134.0
2019-07-25 15:00:00,65.85,65.89,65.67,65.81,155899.0,60.2545,60.2911,60.0898,60.2179,155899.0
2019-07-25 15:30:00,65.81,65.86,65.66,65.78,342569.0,60.2179,60.2637,60.0807,60.1905,342569.0
2019-07-26 09:30:00,65.76,66.22,65.75,66.2,148455.0,60.1722,60.5931,60.163,60.5748,148455.0
2019-07-26 10:00:00,66.19,66.34,66.13,66.17,70533.0,60.5656,60.7029,60.5107,60.5473,70533.0
2019-07-26 10:30:00,66.18,66.35,66.18,66.25,93019.0,60.5565,60.712,60.5565,60.6205,93019.0
2019-07-26 11:00:00,66.24,66.31,66.2,66.28,48539.0,60.6114,60.6754,60.5748,60.648,48539.0
2019-07-26 11:30:00,66.28,66.46,66.28,66.43,60836.0,60.648,60.8127,60.648,60.7852,60836.0
2019-07-26 12:00:00,66.43,66.48,66.31,66.38,49820.0,60.7852,60.831,60.6754,60.7395,49820.0
2019-07-26 12:30:00,66.37,66.46,66.35,66.42,45195.0,60.7303,60.8127,60.712,60.7761,45195.0
2019-07-26 13:00:00,66.42,66.5,66.36,66.37,46318.0,60.7761,60.8493,60.7212,60.7303,46318.0
2019-07-26 13:30:00,66.36,66.41,66.29,66.39,65748.0,60.7212,60.7669,60.6571,60.7486,65748.0
2019-07-26 14:00:00,66.39,66.4,66.32,66.33,40819.0,60.7486,60.7578,60.6846,60.6937,40819.0
2019-07-26 14:30:00,66.32,66.44,66.3,66.44,55509.0,60.6846,60.7944,60.6663,60.7944,55509.0
2019-07-26 15:00:00,66.43,66.44,66.37,66.42,61371.0,60.7852,60.7944,60.7303,60.7761,61371.0
2019-07-26 15:30:00,66.42,66.48,66.33,66.4,254703.0,60.7761,60.831,60.6937,60.7578,254703.0
2019-07-29 09:30:00,66.35,66.47,65.88,65.88,170618.0,60.712,60.8218,60.282,60.282,170618.0
2019-07-29 10:00:00,65.89,66.01,65.64,65.77,133270.0,60.2911,60.4009,60.0624,60.1813,133270.0
2019-07-29 10:30:00,65.77,65.82,65.43,65.45,127828.0,60.1813,60.2271,59.8702,59.8885,127828.0
2019-07-29 11:00:00,65.46,65.63,65.43,65.55,115526.0,59.8977,60.0532,59.8702,59.98,115526.0
2019-07-29 11:30:00,65.55,65.78,65.54,65.77,161634.0,59.98,60.1905,59.9709,60.1813,161634.0
2019-07-29 12:00:00,65.77,65.78,65.62,65.78,123614.0,60.1813,60.1905,60.0441,60.1905,123614.0
2019-07-29 12:30:00,65.78,65.85,65.71,65.84,76820.0,60.1905,60.2545,60.1264,60.2454,76820.0
2019-07-29 13:00:00,65.85,65.91,65.8,65.88,69271.0,60.2545,60.3094,60.2088,60.282,69271.0
2019-07-29 13:30:00,65.88,65.94,65.85,65.9,68526.0,60.282,60.3369,60.2545,60.3003,68526.0
2019-07-29 14:00:00,65.9,65.93,65.84,65.87,60700.0,60.3003,60.3277,60.2454,60.2728,60700.0
2019-07-29 14:30:00,65.87,65.97,65.84,65.94,80039.0,60.2728,60.3643,60.2454,60.3369,80039.0
2019-07-29 15:00:00,65.94,65.97,65.88,65.97,81753.0,60.3369,60.3643,60.282,60.3643,81753.0
2019-07-29 15:30:00,65.97,66.07,65.94,66.03,251929.0,60.3643,60.4558,60.3369,60.4192,251929.0
2019-07-30 09:30:00,65.66,65.66,65.22,65.24,241968.0,60.0807,60.0807,59.678,59.6963,241968.0
2019-07-30 10:00:00,65.24,65.48,65.18,65.35,161990.0,59.6963,59.916,59.6414,59.797,161990.0
2019-07-30 10:30:00,65.36,65.43,65.23,65.28,91092.0,59.8062,59.8702,59.6872,59.733,91092.0
2019-07-30 11:00:00,65.27,65.47,65.26,65.41,88972.0,59.7238,59.9068,59.7146,59.8519,88972.0
2019-07-30 11:30:00,65.42,65.51,65.31,65.34,86776.0,59.8611,59.9434,59.7604,59.7879,86776.0
2019-07-30 12:00:00,65.34,65.54,65.29,65.53,98366.0,59.7879,59.9709,59.7421,59.9617,98366.0
2019-07-30 12:30:00,65.53,65.54,65.35,65.37,158161.0,59.9617,59.9709,59.797,59.8153,158161.0
2019-07-30 13:00:00,65.38,65.44,65.34,65.36,97437.0,59.8245,59.8794,59.7879,59.8062,97437.0
2019-07-30 13:30:00,65.37,65.39,65.3,65.31,81890.0,59.8153,59.8336,59.7513,59.7604,81890.0
2019-07-30 14:00:00,65.3,65.51,65.21,65.23,155007.0,59.7513,59.9434,59.6689,59.6872,155007.0
2019-07-30 14:30:00,65.22,65.29,65.14,65.15,114210.0,59.678,59.7421,59.6048,59.614,114210.0
2019-07-30 15:00:00,65.15,65.29,65.1,65.13,163470.0,59.614,59.7421,59.5682,59.5957,163470.0
2019-07-30 15:30:00,65.13,65.33,65.09,65.33,438607.0,59.5957,59.7787,59.5591,59.7787,438607.0
2019-07-31 09:30:00,65.45,65.69,65.24,65.65,332640.0,59.8885,60.1081,59.6963,60.0715,332640.0
2019-07-31 10:00:00,65.64,66.08,65.63,65.93,180061.0,60.0624,60.465,60.0532,60.3277,180061.0
2019-07-31 10:30:00,65.93,65.95,65.72,65.82,205232.0,60.3277,60.346,60.1356,60.2271,205232.0
2019-07-31 11:00:00,65.82,66.02,65.8,65.94,237980.0,60.2271,60.4101,60.2088,60.3369,237980.0
2019-07-31 11:30:00,65.95,65.95,65.68,65.72,222671.0,60.346,60.346,60.099,60.1356,222671.0
2019-07-31 12:00:00,65.72,65.8,65.66,65.73,169534.0,60.1356,60.2088,60.0807,60.1447,169534.0
2019-07-31 12:30:00,65.73,65.79,65.7,65.75,135203.0,60.1447,60.1996,60.1173,60.163,135203.0
2019-07-31 13:00:00,65.76,65.77,65.63,65.67,154001.0,60.1722,60.1813,60.0532,60.0898,154001.0
2019-07-31 13:30:00,65.68,65.71,65.55,65.69,181477.0,60.099,60.1264,59.98,60.1081,181477.0
2019-07-31 14:00:00,65.68,65.68,65.37,65.53,200917.0,60.099,60.099,59.8153,59.9617,200917.0
2019-07-31 14:30:00,65.53,65.64,64.24,64.96,410770.0,59.9617,60.0624,58.7813,59.4401,410770.0
2019-07-31 15:00:00,64.94,65.64,64.84,65.6,452685.0,59.4218,60.0624,59.3303,60.0258,452685.0
2019-07-31 15:30:00,65.6,65.61,65.12,65.15,635748.0,60.0258,60.0349,59.5865,59.614,635748.0
2019-08-01 09:30:00,66.96,67.13,65.03,67.0,1147247.0,61.2702,61.4257,59.5042,61.3068,1147247.0
2019-08-01 10:00:00,66.99,67.28,66.8,67.05,488869.0,61.2976,61.563,61.1238,61.3525,488869.0
2019-08-01 10:30:00,67.05,67.61,66.96,67.5,468679.0,61.3525,61.865,61.2702,61.7643,468679.0
2019-08-01 11:00:00,67.5,67.81,67.45,67.77,310080.0,61.7643,62.048,61.7186,62.0114,310080.0
2019-08-01 11:30:00,67.77,67.88,67.5,67.5,272644.0,62.0114,62.112,61.7643,61.7643,272644.0
2019-08-01 12:00:00,67.52,67.52,66.87,66.95,214839.0,61.7826,61.7826,61.1878,61.261,214839.0
2019-08-01 12:30:00,66.95,66.99,66.8,66.81,164658.0,61.261,61.2976,61.1238,61.1329,164658.0
2019-08-01 13:00:00,66.81,66.98,66.3,66.36,229387.0,61.1329,61.2885,60.6663,60.7212,229387.0
2019-08-01 13:30:00,66.36,66.58,66.11,66.51,299428.0,60.7212,60.9225,60.4924,60.8584,299428.0
2019-08-01 14:00:00,66.49,66.55,65.66,65.89,251202.0,60.8401,60.895,60.0807,60.2911,251202.0
2019-08-01 14:30:00,65.89,65.97,65.56,65.86,247556.0,60.2911,60.3643,59.9892,60.2637,247556.0
2019-08-01 15:00:00,65.86,66.16,65.73,66.07,295090.0,60.2637,60.5382,60.1447,60.4558,295090.0
2019-08-01 15:30:00,66.08,66.51,65.97,66.43,777544.0,60.465,60.8584,60.3643,60.7852,777544.0
2019-08-02 09:30:00,66.14,66.15,64.08,64.28,607856.0,60.5199,60.529,58.6349,58.8179,607856.0
2019-08-02 10:00:00,64.28,64.49,63.53,63.58,449071.0,58.8179,59.0101,58.1317,58.1774,449071.0
2019-08-02 10:30:00,63.58,63.64,63.13,63.29,454159.0,58.1774,58.2323,57.7656,57.912,454159.0
2019-08-02 11:00:00,63.3,63.76,63.16,63.4,296339.0,57.9212,58.3421,57.7931,58.0127,296339.0
2019-08-02 11:30:00,63.4,63.46,62.97,63.13,256397.0,58.0127,58.0676,57.6192,57.7656,256397.0
2019-08-02 12:00:00,63.13,63.26,62.93,63.08,274547.0,57.7656,57.8846,57.5826,57.7199,274547.0
2019-08-02 12:30:00,63.07,63.34,62.87,63.13,300382.0,57.7107,57.9578,57.5277,57.7656,300382.0
2019-08-02 13:00:00,63.13,63.18,62.99,63.07,191355.0,57.7656,57.8114,57.6375,57.7107,191355.0
2019-08-02 13:30:00,63.08,63.1,62.87,62.91,151861.0,57.7199,57.7382,57.5277,57.5643,151861.0
2019-08-02 14:00:00,62.9,63.21,62.83,63.03,232288.0,57.5552,57.8388,57.4911,57.6741,232288.0
2019-08-02 14:30:00,63.02,63.08,62.8,62.97,259737.0,57.665,57.7199,57.4637,57.6192,259737.0
2019-08-02 15:00:00,62.97,63.65,62.92,63.53,356223.0,57.6192,58.2415,57.5735,58.1317,356223.0
2019-08-02 15:30:00,63.53,63.8,63.38,63.49,955218.0,58.1317,58.3787,57.9944,58.0951,955218.0
2019-08-05 09:30:00,62.71,63.1,62.39,62.94,454438.0,57.3813,57.7382,57.0885,57.5918,454438.0
2019-08-05 10:00:00,62.92,63.24,62.85,63.14,214524.0,57.5735,57.8663,57.5094,57.7748,214524.0
2019-08-05 10:30:00,63.09,63.11,62.65,62.75,229482.0,57.729,57.7473,57.3264,57.4179,229482.0
2019-08-05 11:00:00,62.74,62.97,62.54,62.55,139866.0,57.4088,57.6192,57.2258,57.2349,139866.0
2019-08-05 11:30:00,62.55,62.59,62.11,62.15,158894.0,57.2349,57.2715,56.8323,56.8689,158894.0
2019-08-05 12:00:00,62.14,62.34,62.08,62.21,118358.0,56.8598,57.0428,56.8049,56.9238,118358.0
2019-08-05 12:30:00,62.21,62.31,62.11,62.16,228134.0,56.9238,57.0153,56.8323,56.8781,228134.0
2019-08-05 13:00:00,62.16,62.4,62.15,62.29,161275.0,56.8781,57.0977,56.8689,56.997,161275.0
2019-08-05 13:30:00,62.28,62.5,62.28,62.39,148963.0,56.9879,57.1892,56.9879,57.0885,148963.0
2019-08-05 14:00:00,62.38,62.52,62.28,62.28,109727.0,57.0794,57.2075,56.9879,56.9879,109727.0
2019-08-05 14:30:00,62.28,62.3,62.01,62.05,136268.0,56.9879,57.0062,56.7408,56.7774,136268.0
2019-08-05 15:00:00,62.05,62.31,61.8,62.1,243729.0,56.7774,57.0153,56.5487,56.8232,243729.0
2019-08-05 15:30:00,62.09,62.35,61.95,62.03,506150.0,56.814,57.0519,56.6859,56.7591,506150.0
2019-08-06 09:30:00,62.18,62.75,61.9,61.99,318047.0,56.8964,57.4179,56.6402,56.7225,318047.0
2019-08-06 10:00:00,61.98,62.36,61.75,61.85,184755.0,56.7134,57.0611,56.5029,56.5944,184755.0
2019-08-06 10:30:00,61.85,61.96,61.65,61.7,243444.0,56.5944,56.6951,56.4114,56.4572,243444.0
2019-08-06 11:00:00,61.7,61.9,61.46,61.89,185450.0,56.4572,56.6402,56.2375,56.631,185450.0
2019-08-06 11:30:00,61.9,61.93,61.72,61.93,162150.0,56.6402,56.6676,56.4755,56.6676,162150.0
2019-08-06 12:00:00,61.94,61.98,61.7,61.7,133731.0,56.6768,56.7134,56.4572,56.4572,133731.0
2019-08-06 12:30:00,61.7,62.0,61.65,61.9,125586.0,56.4572,56.7317,56.4114,56.6402,125586.0
2019-08-06 13:00:00,61.9,62.28,61.9,62.22,141325.0,56.6402,56.9879,56.6402,56.933,141325.0
2019-08-06 13:30:00,62.22,62.33,62.19,62.31,172717.0,56.933,57.0336,56.9055,57.0153,172717.0
2019-08-06 14:00:00,62.3,62.5,62.13,62.48,188172.0,57.0062,57.1892,56.8506,57.1709,188172.0
2019-08-06 14:30:00,62.48,62.59,62.38,62.39,100806.0,57.1709,57.2715,57.0794,57.0885,100806.0
2019-08-06 15:00:00,62.4,62.53,62.34,62.44,189772.0,57.0977,57.2166,57.0428,57.1343,189772.0
2019-08-06 15:30:00,62.43,62.7,62.35,62.58,438011.0,57.1251,57.3722,57.0519,57.2624,438011.0
2019-08-07 09:30:00,61.68,61.89,61.14,61.6,284497.0,56.4389,56.631,55.9447,56.3657,284497.0
2019-08-07 10:00:00,61.6,61.93,61.48,61.61,150610.0,56.3657,56.6676,56.2558,56.3748,150610.0
2019-08-07 10:30:00,61.62,61.8,61.53,61.64,241396.0,56.384,56.5487,56.3016,56.4023,241396.0
2019-08-07 11:00:00,61.63,61.75,61.39,61.51,111454.0,56.3931,56.5029,56.1735,56.2833,111454.0
2019-08-07 11:30:00,61.49,61.55,61.35,61.42,135597.0,56.265,56.3199,56.1369,56.2009,135597.0
2019-08-07 12:00:00,61.44,61.49,61.21,61.34,111358.0,56.2192,56.265,56.0088,56.1277,111358.0
2019-08-07 12:30:00,61.31,61.84,61.31,61.84,164785.0,56.1003,56.5853,56.1003,56.5853,164785.0
2019-08-07 13:00:00,61.84,61.9,61.71,61.79,85640.0,56.5853,56.6402,56.4663,56.5395,85640.0
2019-08-07 13:30:00,61.8,62.09,61.8,61.91,81065.0,56.5487,56.814,56.5487,56.6493,81065.0
2019-08-07 14:00:00,61.91,62.06,61.83,62.04,99520.0,56.6493,56.7866,56.5761,56.7683,99520.0
2019-08-07 14:30:00,62.03,62.3,62.03,62.26,118948.0,56.7591,57.0062,56.7591,56.9696,118948.0
2019-08-07 15:00:00,62.25,62.31,62.11,62.3,152849.0,56.9604,57.0153,56.8323,57.0062,152849.0
2019-08-07 15:30:00,62.3,62.45,62.11,62.2,402986.0,57.0062,57.1434,56.8323,56.9147,402986.0
2019-08-08 09:30:00,62.73,63.1,62.22,63.04,152837.0,57.3996,57.7382,56.933,57.6833,152837.0
2019-08-08 10:00:00,63.05,63.11,62.79,62.96,115168.0,57.6924,57.7473,57.4545,57.6101,115168.0
2019-08-08 10:30:00,62.97,63.26,62.97,63.22,108176.0,57.6192,57.8846,57.6192,57.848,108176.0
2019-08-08 11:00:00,63.22,63.24,63.05,63.18,146317.0,57.848,57.8663,57.6924,57.8114,146317.0
2019-08-08 11:30:00,63.18,63.47,63.17,63.41,98846.0,57.8114,58.0768,57.8022,58.0219,98846.0
2019-08-08 12:00:00,63.42,63.57,63.36,63.55,85273.0,58.031,58.1683,57.9761,58.15,85273.0
2019-08-08 12:30:00,63.58,63.67,63.5,63.65,71669.0,58.1774,58.2598,58.1042,58.2415,71669.0
2019-08-08 13:00:00,63.65,63.74,63.6,63.6,101974.0,58.2415,58.3238,58.1957,58.1957,101974.0
2019-08-08 13:30:00,63.61,63.95,63.59,63.93,114410.0,58.2049,58.516,58.1866,58.4977,114410.0
2019-08-08 14:00:00,63.93,63.93,63.73,63.85,236223.0,58.4977,58.4977,58.3147,58.4245,236223.0
2019-08-08 14:30:00,63.86,63.94,63.72,63.87,82578.0,58.4336,58.5068,58.3055,58.4428,82578.0
2019-08-08 15:00:00,63.87,63.91,63.7,63.74,185536.0,58.4428,58.4794,58.2872,58.3238,185536.0
2019-08-08 15:30:00,63.73,63.98,63.71,63.98,383942.0,58.3147,58.5434,58.2964,58.5434,383942.0
2019-08-09 09:30:00,63.44,63.47,62.71,63.13,256054.0,58.0493,58.0768,57.3813,57.7656,256054.0
2019-08-09 10:00:00,63.16,63.18,62.59,62.59,184015.0,57.7931,57.8114,57.2715,57.2715,184015.0
2019-08-09 10:30:00,62.59,62.65,62.34,62.5,128034.0,57.2715,57.3264,57.0428,57.1892,128034.0
2019-08-09 11:00:00,62.51,62.54,62.12,62.12,178834.0,57.1983,57.2258,56.8415,56.8415,178834.0
2019-08-09 11:30:00,62.11,62.15,61.9,61.95,159663.0,56.8323,56.8689,56.6402,56.6859,159663.0
2019-08-09 12:00:00,61.94,62.16,61.94,62.13,133127.0,56.6768,56.8781,56.6768,56.8506,133127.0
2019-08-09 12:30:00,62.13,62.56,62.12,62.35,130747.0,56.8506,57.2441,56.8415,57.0519,130747.0
2019-08-09 13:00:00,62.37,62.45,62.25,62.36,134124.0,57.0702,57.1434,56.9604,57.0611,134124.0
2019-08-09 13:30:00,62.36,62.65,62.35,62.37,111563.0,57.0611,57.3264,57.0519,57.0702,111563.0
2019-08-09 14:00:00,62.38,62.4,62.21,62.32,183061.0,57.0794,57.0977,56.9238,57.0245,183061.0
2019-08-09 14:30:00,62.32,62.4,62.24,62.35,146259.0,57.0245,57.0977,56.9513,57.0519,146259.0
2019-08-09 15:00:00,62.34,62.62,62.29,62.5,234422.0,57.0428,57.299,56.997,57.1892,234422.0
2019-08-09 15:30:00,62.5,62.63,62.33,62.46,678395.0,57.1892,57.3081,57.0336,57.1526,678395.0
2019-08-12 09:30:00,62.29,62.29,61.61,61.73,144863.0,56.997,56.997,56.3748,56.4846,144863.0
2019-08-12 10:00:00,61.72,61.88,61.53,61.82,116840.0,56.4755,56.6219,56.3016,56.567,116840.0
2019-08-12 10:30:00,61.82,61.92,61.6,61.61,101053.0,56.567,56.6585,56.3657,56.3748,101053.0
2019-08-12 11:00:00,61.6,61.6,61.2,61.32,182197.0,56.3657,56.3657,55.9996,56.1094,182197.0
2019-08-12 11:30:00,61.31,61.36,61.1,61.16,153815.0,56.1003,56.146,55.9081,55.963,153815.0
2019-08-12 12:00:00,61.15,61.5,61.08,61.49,124435.0,55.9539,56.2741,55.8898,56.265,124435.0
2019-08-12 12:30:00,61.49,61.55,61.33,61.46,105241.0,56.265,56.3199,56.1186,56.2375,105241.0
2019-08-12 13:00:00,61.45,61.54,61.36,61.5,97879.0,56.2284,56.3108,56.146,56.2741,97879.0
2019-08-12 13:30:00,61.5,61.53,61.31,61.42,91986.0,56.2741,56.3016,56.1003,56.2009,91986.0
2019-08-12 14:00:00,61.42,61.47,61.21,61.23,83023.0,56.2009,56.2467,56.0088,56.0271,83023.0
2019-08-12 14:30:00,61.23,61.33,61.07,61.18,146626.0,56.0271,56.1186,55.8807,55.9813,146626.0
2019-08-12 15:00:00,61.16,61.31,61.15,61.29,147509.0,55.963,56.1003,55.9539,56.082,147509.0
2019-08-12 15:30:00,61.29,61.32,61.11,61.17,374198.0,56.082,56.1094,55.9173,55.9722,374198.0
2019-08-13 09:30:00,61.17,61.75,60.73,61.64,438737.0,55.9722,56.5029,55.5696,56.4023,438737.0
2019-08-13 10:00:00,61.66,61.96,61.47,61.85,381841.0,56.4206,56.6951,56.2467,56.5944,381841.0
2019-08-13 10:30:00,61.85,61.88,61.52,61.58,434819.0,56.5944,56.6219,56.2924,56.3474,434819.0
2019-08-13 11:00:00,61.56,62.01,61.49,61.57,196120.0,56.3291,56.7408,56.265,56.3382,196120.0
2019-08-13 11:30:00,61.57,61.62,61.38,61.61,212796.0,56.3382,56.384,56.1643,56.3748,212796.0
2019-08-13 12:00:00,61.62,61.92,61.57,61.79,191668.0,56.384,56.6585,56.3382,56.5395,191668.0
2019-08-13 12:30:00,61.8,61.89,61.77,61.84,83443.0,56.5487,56.631,56.5212,56.5853,83443.0
2019-08-13 13:00:00,61.84,61.85,61.61,61.7,134166.0,56.5853,56.5944,56.3748,56.4572,134166.0
2019-08-13 13:30:00,61.69,61.83,61.66,61.79,93988.0,56.448,56.5761,56.4206,56.5395,93988.0
2019-08-13 14:00:00,61.8,61.87,61.72,61.87,140204.0,56.5487,56.6127,56.4755,56.6127,140204.0
2019-08-13 14:30:00,61.89,61.95,61.85,61.89,102663.0,56.631,56.6859,56.5944,56.631,102663.0
2019-08-13 15:00:00,61.89,61.95,61.83,61.91,201104.0,56.631,56.6859,56.5761,56.6493,201104.0
2019-08-13 15:30:00,61.9,61.92,61.61,61.75,547533.0,56.6402,56.6585,56.3748,56.5029,547533.0
2019-08-14 09:30:00,60.88,60.96,60.53,60.69,187738.0,55.7068,55.78,55.3866,55.533,187738.0
2019-08-14 10:00:00,60.69,60.7,60.47,60.66,127069.0,55.533,55.5421,55.3317,55.5055,127069.0
2019-08-14 10:30:00,60.65,60.67,60.29,60.34,160643.0,55.4964,55.5147,55.167,55.2127,160643.0
2019-08-14 11:00:00,60.33,60.47,60.22,60.34,141988.0,55.2036,55.3317,55.1029,55.2127,141988.0
2019-08-14 11:30:00,60.33,60.49,60.22,60.3,194757.0,55.2036,55.35,55.1029,55.1761,194757.0
2019-08-14 12:00:00,60.29,60.29,60.1,60.16,192060.0,55.167,55.167,54.9931,55.048,192060.0
2019-08-14 12:30:00,60.16,60.27,59.98,60.07,198125.0,55.048,55.1487,54.8833,54.9657,198125.0
2019-08-14 13:00:00,60.06,60.57,59.94,60.48,218983.0,54.9565,55.4232,54.8467,55.3408,218983.0
2019-08-14 13:30:00,60.48,60.68,60.47,60.58,149296.0,55.3408,55.5238,55.3317,55.4323,149296.0
2019-08-14 14:00:00,60.58,60.72,60.43,60.68,116498.0,55.4323,55.5604,55.2951,55.5238,116498.0
2019-08-14 14:30:00,60.67,60.84,60.54,60.76,237487.0,55.5147,55.6702,55.3957,55.597,237487.0
2019-08-14 15:00:00,60.74,60.99,60.67,60.83,277491.0,55.5787,55.8075,55.5147,55.6611,277491.0
2019-08-14 15:30:00,60.81,60.86,60.63,60.65,465623.0,55.6428,55.6885,55.4781,55.4964,465623.0
2019-08-15 09:30:00,60.77,61.11,60.3,60.86,235684.0,55.6062,55.9173,55.1761,55.6885,235684.0
2019-08-15 10:00:00,60.85,60.9,60.55,60.56,450488.0,55.6794,55.7251,55.4049,55.414,450488.0
2019-08-15 10:30:00,60.58,60.87,60.5,60.66,140647.0,55.4323,55.6977,55.3591,55.5055,140647.0
2019-08-15 11:00:00,60.65,60.82,60.49,60.81,119368.0,55.4964,55.6519,55.35,55.6428,119368.0
2019-08-15 11:30:00,60.81,61.02,60.79,60.99,99363.0,55.6428,55.8349,55.6245,55.8075,99363.0
2019-08-15 12:00:00,61.0,61.13,60.81,60.82,100953.0,55.8166,55.9356,55.6428,55.6519,100953.0
2019-08-15 12:30:00,60.82,60.9,60.67,60.75,81200.0,55.6519,55.7251,55.5147,55.5879,81200.0
2019-08-15 13:00:00,60.75,60.87,60.7,60.73,75053.0,55.5879,55.6977,55.5421,55.5696,75053.0
2019-08-15 13:30:00,60.74,60.79,60.1,60.17,151554.0,55.5787,55.6245,54.9931,55.0572,151554.0
2019-08-15 14:00:00,60.16,60.49,60.12,60.43,123642.0,55.048,55.35,55.0114,55.2951,123642.0
2019-08-15 14:30:00,60.45,60.62,60.34,60.58,112830.0,55.3134,55.4689,55.2127,55.4323,112830.0
2019-08-15 15:00:00,60.58,60.68,60.38,60.53,195983.0,55.4323,55.5238,55.2493,55.3866,195983.0
2019-08-15 15:30:00,60.52,60.74,60.48,60.56,531965.0,55.3774,55.5787,55.3408,55.414,531965.0
2019-08-16 09:30:00,61.19,61.34,60.89,60.94,201909.0,55.9905,56.1277,55.716,55.7617,201909.0
2019-08-16 10:00:00,60.94,61.19,60.76,61.0,153653.0,55.7617,55.9905,55.597,55.8166,153653.0
2019-08-16 10:30:00,60.99,61.23,60.99,61.23,144179.0,55.8075,56.0271,55.8075,56.0271,144179.0
2019-08-16 11:00:00,61.23,61.27,61.1,61.24,139374.0,56.0271,56.0637,55.9081,56.0362,139374.0
2019-08-16 11:30:00,61.23,61.33,61.1,61.23,107844.0,56.0271,56.1186,55.9081,56.0271,107844.0
2019-08-16 12:00:00,61.22,61.35,61.18,61.3,59019.0,56.0179,56.1369,55.9813,56.0911,59019.0
2019-08-16 12:30:00,61.29,61.46,61.28,61.35,71274.0,56.082,56.2375,56.0728,56.1369,71274.0
2019-08-16 13:00:00,61.36,61.46,61.35,61.45,59805.0,56.146,56.2375,56.1369,56.2284,59805.0
2019-08-16 13:30:00,61.46,61.46,61.2,61.27,68865.0,56.2375,56.2375,55.9996,56.0637,68865.0
2019-08-16 14:00:00,61.28,61.38,61.24,61.33,61975.0,56.0728,56.1643,56.0362,56.1186,61975.0
2019-08-16 14:30:00,61.33,61.4,61.23,61.36,78611.0,56.1186,56.1826,56.0271,56.146,78611.0
2019-08-16 15:00:00,61.36,61.44,61.31,61.31,111566.0,56.146,56.2192,56.1003,56.1003,111566.0
2019-08-16 15:30:00,61.3,61.4,61.18,61.22,273954.0,56.0911,56.1826,55.9813,56.0179,273954.0
2019-08-19 09:30:00,61.94,62.23,61.78,61.87,155553.0,56.6768,56.9421,56.5304,56.6127,155553.0
2019-08-19 10:00:00,61.83,61.95,61.56,61.95,132990.0,56.5761,56.6859,56.3291,56.6859,132990.0
2019-08-19 10:30:00,61.94,62.39,61.88,62.36,122050.0,56.6768,57.0885,56.6219,57.0611,122050.0
2019-08-19 11:00:00,62.36,62.43,62.24,62.36,91872.0,57.0611,57.1251,56.9513,57.0611,91872.0
2019-08-19 11:30:00,62.37,62.52,62.35,62.36,90229.0,57.0702,57.2075,57.0519,57.0611,90229.0
2019-08-19 12:00:00,62.36,62.38,62.17,62.23,93434.0,57.0611,57.0794,56.8872,56.9421,93434.0
2019-08-19 12:30:00,62.23,62.26,62.15,62.2,82289.0,56.9421,56.9696,56.8689,56.9147,82289.0
2019-08-19 13:00:00,62.19,62.27,62.17,62.2,68634.0,56.9055,56.9787,56.8872,56.9147,68634.0
2019-08-19 13:30:00,62.2,62.2,62.0,62.01,84842.0,56.9147,56.9147,56.7317,56.7408,84842.0
2019-08-19 14:00:00,62.01,62.07,61.97,62.04,66640.0,56.7408,56.7957,56.7042,56.7683,66640.0
2019-08-19 14:30:00,62.04,62.05,61.91,61.93,230780.0,56.7683,56.7774,56.6493,56.6676,230780.0
2019-08-19 15:00:00,61.93,61.96,61.8,61.9,128846.0,56.6676,56.6951,56.5487,56.6402,128846.0
2019-08-19 15:30:00,61.89,62.03,61.84,61.86,273775.0,56.631,56.7591,56.5853,56.6036,273775.0
2019-08-20 09:30:00,61.77,62.0,61.36,61.48,83733.0,56.5212,56.7317,56.146,56.2558,83733.0
2019-08-20 10:00:00,61.48,61.96,61.45,61.9,63718.0,56.2558,56.6951,56.2284,56.6402,63718.0
2019-08-20 10:30:00,61.91,61.91,61.67,61.89,134384.0,56.6493,56.6493,56.4297,56.631,134384.0
2019-08-20 11:00:00,61.88,62.08,61.82,61.92,79394.0,56.6219,56.8049,56.567,56.6585,79394.0
2019-08-20 11:30:00,61.93,62.0,61.76,61.78,79385.0,56.6676,56.7317,56.5121,56.5304,79385.0
2019-08-20 12:00:00,61.78,61.84,61.73,61.76,69129.0,56.5304,56.5853,56.4846,56.5121,69129.0
2019-08-20 12:30:00,61.76,61.88,61.68,61.88,56214.0,56.5121,56.6219,56.4389,56.6219,56214.0
2019-08-20 13:00:00,61.88,61.91,61.78,61.79,76666.0,56.6219,56.6493,56.5304,56.5395,76666.0
2019-08-20 13:30:00,61.79,61.86,61.64,61.82,73587.0,56.5395,56.6036,56.4023,56.567,73587.0
2019-08-20 14:00:00,61.82,61.84,61.62,61.73,93447.0,56.567,56.5853,56.384,56.4846,93447.0
2019-08-20 14:30:00,61.72,61.8,61.64,61.78,74399.0,56.4755,56.5487,56.4023,56.5304,74399.0
2019-08-20 15:00:00,61.74,61.74,61.63,61.73,80049.0,56.4938,56.4938,56.3931,56.4846,80049.0
2019-08-20 15:30:00,61.74,61.8,61.56,61.58,227743.0,56.4938,56.5487,56.3291,56.3474,227743.0
2019-08-21 09:30:00,62.1,62.21,61.69,61.85,119813.0,57.0066,57.1076,56.6303,56.7771,119813.0
2019-08-21 10:00:00,61.86,62.12,61.84,62.0,58474.0,56.7863,57.025,56.768,56.9148,58474.0
2019-08-21 10:30:00,62.0,62.1,61.67,61.72,72804.0,56.9148,57.0066,56.6119,56.6578,72804.0
2019-08-21 11:00:00,61.71,61.99,61.66,61.83,79091.0,56.6486,56.9057,56.6027,56.7588,79091.0
2019-08-21 11:30:00,61.83,61.92,61.78,61.87,85678.0,56.7588,56.8414,56.7129,56.7955,85678.0
2019-08-21 12:00:00,61.9,62.01,61.87,62.01,75552.0,56.823,56.924,56.7955,56.924,75552.0
2019-08-21 12:30:00,62.01,62.01,61.81,61.96,72542.0,56.924,56.924,56.7404,56.8781,72542.0
2019-08-21 13:00:00,61.96,62.04,61.86,61.89,60732.0,56.8781,56.9516,56.7863,56.8139,60732.0
2019-08-21 13:30:00,61.89,61.94,61.84,61.87,86527.0,56.8139,56.8598,56.768,56.7955,86527.0
2019-08-21 14:00:00,61.86,61.97,61.73,61.82,161420.0,56.7863,56.8873,56.667,56.7496,161420.0
2019-08-21 14:30:00,61.82,61.86,61.68,61.81,124201.0,56.7496,56.7863,56.6211,56.7404,124201.0
2019-08-21 15:00:00,61.8,61.94,61.74,61.93,122874.0,56.7312,56.8598,56.6762,56.8506,122874.0
2019-08-21 15:30:00,61.93,62.01,61.83,61.94,263188.0,56.8506,56.924,56.7588,56.8598,263188.0
2019-08-22 09:30:00,62.03,62.27,61.94,61.97,123079.0,56.9424,57.1627,56.8598,56.8873,123079.0
2019-08-22 10:00:00,61.98,62.09,61.71,61.76,69385.0,56.8965,56.9975,56.6486,56.6945,69385.0
2019-08-22 10:30:00,61.75,61.75,61.31,61.34,99022.0,56.6853,56.6853,56.2814,56.309,99022.0
2019-08-22 11:00:00,61.35,61.52,61.26,61.28,157190.0,56.3182,56.4742,56.2355,56.2539,157190.0
2019-08-22 11:30:00,61.28,61.36,61.16,61.2,110668.0,56.2539,56.3273,56.1437,56.1805,110668.0
2019-08-22 12:00:00,61.19,61.31,61.18,61.24,116236.0,56.1713,56.2814,56.1621,56.2172,116236.0
2019-08-22 12:30:00,61.25,61.33,61.18,61.18,209152.0,56.2264,56.2998,56.1621,56.1621,209152.0
2019-08-22 13:00:00,61.16,61.37,61.15,61.26,120692.0,56.1437,56.3365,56.1346,56.2355,120692.0
2019-08-22 13:30:00,61.26,61.36,61.24,61.33,263772.0,56.2355,56.3273,56.2172,56.2998,263772.0
2019-08-22 14:00:00,61.34,61.34,61.25,61.26,83870.0,56.309,56.309,56.2264,56.2355,83870.0
2019-08-22 14:30:00,61.27,61.36,61.25,61.3,378330.0,56.2447,56.3273,56.2264,56.2723,378330.0
2019-08-22 15:00:00,61.3,61.33,61.09,61.25,238757.0,56.2723,56.2998,56.0795,56.2264,238757.0
2019-08-22 15:30:00,61.25,61.37,61.17,61.19,557607.0,56.2264,56.3365,56.1529,56.1713,557607.0
2019-08-23 09:30:00,61.05,61.6,60.8,61.35,164974.0,56.0428,56.5477,55.8133,56.3182,164974.0
2019-08-23 10:00:00,61.35,61.75,61.25,61.65,129488.0,56.3182,56.6853,56.2264,56.5936,129488.0
2019-08-23 10:30:00,61.64,61.93,61.62,61.66,140044.0,56.5844,56.8506,56.566,56.6027,140044.0
2019-08-23 11:00:00,61.68,61.72,60.63,60.82,161709.0,56.6211,56.6578,55.6572,55.8316,161709.0
2019-08-23 11:30:00,60.85,60.92,60.53,60.57,77554.0,55.8592,55.9234,55.5654,55.6021,77554.0
2019-08-23 12:00:00,60.54,60.82,60.46,60.61,105324.0,55.5746,55.8316,55.5012,55.6389,105324.0
2019-08-23 12:30:00,60.6,60.77,60.54,60.64,82532.0,55.6297,55.7857,55.5746,55.6664,82532.0
2019-08-23 13:00:00,60.63,60.72,60.51,60.55,72243.0,55.6572,55.7398,55.5471,55.5838,72243.0
2019-08-23 13:30:00,60.55,60.62,60.5,60.53,103720.0,55.5838,55.648,55.5379,55.5654,103720.0
2019-08-23 14:00:00,60.53,60.54,60.37,60.45,75655.0,55.5654,55.5746,55.4185,55.492,75655.0
2019-08-23 14:30:00,60.46,60.51,60.26,60.34,81853.0,55.5012,55.5471,55.3176,55.391,81853.0
2019-08-23 15:00:00,60.33,60.46,60.16,60.19,142621.0,55.3818,55.5012,55.2258,55.2533,142621.0
2019-08-23 15:30:00,60.17,60.19,59.8,60.02,422932.0,55.2349,55.2533,54.8953,55.0972,422932.0
2019-08-26 09:30:00,60.6,60.63,60.14,60.21,173746.0,55.6297,55.6572,55.2074,55.2717,173746.0
2019-08-26 10:00:00,60.22,60.31,59.82,59.88,84178.0,55.2808,55.3635,54.9136,54.9687,84178.0
2019-08-26 10:30:00,59.9,60.13,59.81,59.93,98728.0,54.9871,55.1982,54.9045,55.0146,98728.0
2019-08-26 11:00:00,59.93,60.17,59.92,59.95,113625.0,55.0146,55.2349,55.0054,55.033,113625.0
2019-08-26 11:30:00,59.94,60.04,59.88,60.0,63366.0,55.0238,55.1156,54.9687,55.0789,63366.0
2019-08-26 12:00:00,60.0,60.16,59.95,60.09,80058.0,55.0789,55.2258,55.033,55.1615,80058.0
2019-08-26 12:30:00,60.09,60.1,59.87,59.87,69104.0,55.1615,55.1707,54.9595,54.9595,69104.0
2019-08-26 13:00:00,59.88,60.0,59.85,59.88,70424.0,54.9687,55.0789,54.9412,54.9687,70424.0
2019-08-26 13:30:00,59.88,59.88,59.77,59.83,86783.0,54.9687,54.9687,54.8677,54.9228,86783.0
2019-08-26 14:00:00,59.82,59.82,59.66,59.79,108930.0,54.9136,54.9136,54.7668,54.8861,108930.0
2019-08-26 14:30:00,59.8,59.93,59.72,59.79,108992.0,54.8953,55.0146,54.8218,54.8861,108992.0
2019-08-26 15:00:00,59.79,59.93,59.7,59.72,180859.0,54.8861,55.0146,54.8035,54.8218,180859.0
2019-08-26 15:30:00,59.73,59.87,59.59,59.87,349744.0,54.831,54.9595,54.7025,54.9595,349744.0
2019-08-27 09:30:00,60.2,60.27,59.83,59.83,89555.0,55.2625,55.3267,54.9228,54.9228,89555.0
2019-08-27 10:00:00,59.84,59.93,59.63,59.7,99865.0,54.932,55.0146,54.7392,54.8035,99865.0
2019-08-27 10:30:00,59.7,59.76,59.61,59.66,124278.0,54.8035,54.8586,54.7209,54.7668,124278.0
2019-08-27 11:00:00,59.66,59.75,59.44,59.53,104915.0,54.7668,54.8494,54.5648,54.6474,104915.0
2019-08-27 11:30:00,59.53,59.83,59.51,59.7,135962.0,54.6474,54.9228,54.6291,54.8035,135962.0
2019-08-27 12:00:00,59.7,59.77,59.59,59.75,64862.0,54.8035,54.8677,54.7025,54.8494,64862.0
2019-08-27 12:30:00,59.74,59.78,59.45,59.48,68205.0,54.8402,54.8769,54.574,54.6015,68205.0
2019-08-27 13:00:00,59.47,59.62,59.45,59.61,51734.0,54.5924,54.73,54.574,54.7209,51734.0
2019-08-27 13:30:00,59.6,59.77,59.55,59.72,72320.0,54.7117,54.8677,54.6658,54.8218,72320.0
2019-08-27 14:00:00,59.72,59.72,59.46,59.51,75264.0,54.8218,54.8218,54.5832,54.6291,75264.0
2019-08-27 14:30:00,59.5,59.76,59.44,59.75,68658.0,54.6199,54.8586,54.5648,54.8494,68658.0
2019-08-27 15:00:00,59.75,59.81,59.69,59.7,179805.0,54.8494,54.9045,54.7943,54.8035,179805.0
2019-08-27 15:30:00,59.7,59.82,59.58,59.69,452535.0,54.8035,54.9136,54.6933,54.7943,452535.0
2019-08-28 09:30:00,59.8,59.95,59.2,59.69,299965.0,54.8953,55.033,54.3445,54.7943,299965.0
2019-08-28 10:00:00,59.69,59.8,59.53,59.76,268711.0,54.7943,54.8953,54.6474,54.8586,268711.0
2019-08-28 10:30:00,59.77,59.99,59.72,59.86,179582.0,54.8677,55.0697,54.8218,54.9504,179582.0
2019-08-28 11:00:00,59.87,59.91,59.62,59.9,108293.0,54.9595,54.9963,54.73,54.9871,108293.0
2019-08-28 11:30:00,59.9,60.09,59.87,60.02,84212.0,54.9871,55.1615,54.9595,55.0972,84212.0
2019-08-28 12:00:00,60.02,60.13,60.0,60.05,62229.0,55.0972,55.1982,55.0789,55.1248,62229.0
2019-08-28 12:30:00,60.06,60.09,59.92,60.08,94512.0,55.134,55.1615,55.0054,55.1523,94512.0
2019-08-28 13:00:00,60.09,60.09,59.91,59.98,72115.0,55.1615,55.1615,54.9963,55.0605,72115.0
2019-08-28 13:30:00,59.98,60.03,59.91,59.95,75184.0,55.0605,55.1064,54.9963,55.033,75184.0
2019-08-28 14:00:00,59.95,60.09,59.9,59.97,90702.0,55.033,55.1615,54.9871,55.0513,90702.0
2019-08-28 14:30:00,59.97,60.19,59.93,60.14,79919.0,55.0513,55.2533,55.0146,55.2074,79919.0
2019-08-28 15:00:00,60.13,60.2,60.05,60.07,95113.0,55.1982,55.2625,55.1248,55.1431,95113.0
2019-08-28 15:30:00,60.06,60.31,59.99,60.24,662890.0,55.134,55.3635,55.0697,55.2992,662890.0
2019-08-29 09:30:00,60.88,61.46,60.75,61.39,180253.0,55.8867,56.4191,55.7674,56.3549,180253.0
2019-08-29 10:00:00,61.38,61.38,61.05,61.3,100003.0,56.3457,56.3457,56.0428,56.2723,100003.0
2019-08-29 10:30:00,61.3,61.31,60.83,61.07,115806.0,56.2723,56.2814,55.8408,56.0611,115806.0
2019-08-29 11:00:00,61.05,61.16,60.95,61.13,145680.0,56.0428,56.1437,55.951,56.1162,145680.0
2019-08-29 11:30:00,61.12,61.19,61.06,61.16,153023.0,56.107,56.1713,56.0519,56.1437,153023.0
2019-08-29 12:00:00,61.16,61.26,61.1,61.21,123114.0,56.1437,56.2355,56.0887,56.1896,123114.0
2019-08-29 12:30:00,61.2,61.33,61.18,61.27,97135.0,56.1805,56.2998,56.1621,56.2447,97135.0
2019-08-29 13:00:00,61.27,61.41,61.25,61.32,65566.0,56.2447,56.3732,56.2264,56.2906,65566.0
2019-08-29 13:30:00,61.32,61.36,61.22,61.29,98211.0,56.2906,56.3273,56.1988,56.2631,98211.0
2019-08-29 14:00:00,61.3,61.44,61.22,61.32,74289.0,56.2723,56.4008,56.1988,56.2906,74289.0
2019-08-29 14:30:00,61.33,61.37,61.18,61.27,69836.0,56.2998,56.3365,56.1621,56.2447,69836.0
2019-08-29 15:00:00,61.27,61.27,61.08,61.1,60867.0,56.2447,56.2447,56.0703,56.0887,60867.0
2019-08-29 15:30:00,61.1,61.43,61.1,61.41,484738.0,56.0887,56.3916,56.0887,56.3732,484738.0
2019-08-30 09:30:00,61.83,61.83,61.5,61.54,110123.0,56.7588,56.7588,56.4559,56.4926,110123.0
2019-08-30 10:00:00,61.53,61.68,61.4,61.43,118649.0,56.4834,56.6211,56.3641,56.3916,118649.0
2019-08-30 10:30:00,61.44,61.55,61.38,61.4,67669.0,56.4008,56.5018,56.3457,56.3641,67669.0
2019-08-30 11:00:00,61.42,61.42,61.09,61.21,73857.0,56.3824,56.3824,56.0795,56.1896,73857.0
2019-08-30 11:30:00,61.24,61.43,61.21,61.36,66181.0,56.2172,56.3916,56.1896,56.3273,66181.0
2019-08-30 12:00:00,61.37,61.49,61.31,61.48,75087.0,56.3365,56.4467,56.2814,56.4375,75087.0
2019-08-30 12:30:00,61.47,61.5,61.36,61.42,46352.0,56.4283,56.4559,56.3273,56.3824,46352.0
2019-08-30 13:00:00,61.42,61.43,61.26,61.27,55116.0,56.3824,56.3916,56.2355,56.2447,55116.0
2019-08-30 13:30:00,61.26,61.32,61.2,61.26,39367.0,56.2355,56.2906,56.1805,56.2355,39367.0
2019-08-30 14:00:00,61.25,61.38,61.25,61.32,59024.0,56.2264,56.3457,56.2264,56.2906,59024.0
2019-08-30 14:30:00,61.32,61.35,61.19,61.24,73332.0,56.2906,56.3182,56.1713,56.2172,73332.0
2019-08-30 15:00:00,61.24,61.27,61.1,61.23,115477.0,56.2172,56.2447,56.0887,56.208,115477.0
2019-08-30 15:30:00,61.23,61.4,61.21,61.39,527959.0,56.208,56.3641,56.1896,56.3549,527959.0
2019-09-03 09:30:00,60.95,61.62,60.84,61.53,183409.0,55.951,56.566,55.85,56.4834,183409.0
2019-09-03 10:00:00,61.52,61.53,61.01,61.34,159044.0,56.4742,56.4834,56.006,56.309,159044.0
2019-09-03 10:30:00,61.33,61.54,61.3,61.53,152865.0,56.2998,56.4926,56.2723,56.4834,152865.0
2019-09-03 11:00:00,61.53,61.56,61.07,61.23,107259.0,56.4834,56.5109,56.0611,56.208,107259.0
2019-09-03 11:30:00,61.26,61.36,61.16,61.32,83776.0,56.2355,56.3273,56.1437,56.2906,83776.0
2019-09-03 12:00:00,61.31,61.48,61.27,61.44,107703.0,56.2814,56.4375,56.2447,56.4008,107703.0
2019-09-03 12:30:00,61.42,61.42,61.19,61.32,159512.0,56.3824,56.3824,56.1713,56.2906,159512.0
2019-09-03 13:00:00,61.32,61.35,61.2,61.25,181015.0,56.2906,56.3182,56.1805,56.2264,181015.0
2019-09-03 13:30:00,61.24,61.26,61.06,61.11,153196.0,56.2172,56.2355,56.0519,56.0978,153196.0
2019-09-03 14:00:00,61.1,61.22,61.07,61.2,118233.0,56.0887,56.1988,56.0611,56.1805,118233.0
2019-09-03 14:30:00,61.19,61.4,61.19,61.36,135028.0,56.1713,56.3641,56.1713,56.3273,135028.0
2019-09-03 15:00:00,61.37,61.47,61.3,61.45,167681.0,56.3365,56.4283,56.2723,56.41,167681.0
2019-09-03 15:30:00,61.44,61.56,61.36,61.51,437245.0,56.4008,56.5109,56.3273,56.465,437245.0
2019-09-04 09:30:00,62.18,62.5,62.1,62.19,211916.0,57.0801,57.3738,57.0066,57.0893,211916.0
2019-09-04 10:00:00,62.21,62.31,62.07,62.11,111076.0,57.1076,57.1994,56.9791,57.0158,111076.0
2019-09-04 10:30:00,62.11,62.25,62.07,62.16,91410.0,57.0158,57.1443,56.9791,57.0617,91410.0
2019-09-04 11:00:00,62.16,62.24,62.04,62.13,85481.0,57.0617,57.1352,56.9516,57.0342,85481.0
2019-09-04 11:30:00,62.14,62.25,62.11,62.18,77042.0,57.0434,57.1443,57.0158,57.0801,77042.0
2019-09-04 12:00:00,62.18,62.2,62.09,62.18,52007.0,57.0801,57.0984,56.9975,57.0801,52007.0
2019-09-04 12:30:00,62.18,62.41,62.15,62.35,78530.0,57.0801,57.2912,57.0525,57.2361,78530.0
2019-09-04 13:00:00,62.35,62.36,62.14,62.18,146514.0,57.2361,57.2453,57.0434,57.0801,146514.0
2019-09-04 13:30:00,62.2,62.26,62.15,62.22,87708.0,57.0984,57.1535,57.0525,57.1168,87708.0
2019-09-04 14:00:00,62.22,62.33,62.18,62.32,56217.0,57.1168,57.2178,57.0801,57.2086,56217.0
2019-09-04 14:30:00,62.32,62.46,62.32,62.41,75561.0,57.2086,57.3371,57.2086,57.2912,75561.0
2019-09-04 15:00:00,62.41,62.5,62.4,62.49,71788.0,57.2912,57.3738,57.282,57.3647,71788.0
2019-09-04 15:30:00,62.49,62.55,62.37,62.42,264671.0,57.3647,57.4197,57.2545,57.3004,264671.0
2019-09-05 09:30:00,63.16,63.5,63.16,63.46,102197.0,57.9797,58.2918,57.9797,58.2551,102197.0
2019-09-05 10:00:00,63.48,63.96,63.48,63.8,129619.0,58.2735,58.7141,58.2735,58.5672,129619.0
2019-09-05 10:30:00,63.8,63.85,63.57,63.62,72939.0,58.5672,58.6131,58.3561,58.402,72939.0
2019-09-05 11:00:00,63.63,63.74,63.55,63.63,78291.0,58.4112,58.5121,58.3377,58.4112,78291.0
2019-09-05 11:30:00,63.62,63.76,63.62,63.73,126013.0,58.402,58.5305,58.402,58.503,126013.0
2019-09-05 12:00:00,63.72,63.84,63.7,63.76,71455.0,58.4938,58.6039,58.4754,58.5305,71455.0
2019-09-05 12:30:00,63.75,63.99,63.73,63.98,74340.0,58.5213,58.7416,58.503,58.7324,74340.0
2019-09-05 13:00:00,63.98,64.09,63.88,64.07,102768.0,58.7324,58.8334,58.6407,58.8151,102768.0
2019-09-05 13:30:00,64.07,64.13,64.01,64.08,75838.0,58.8151,58.8701,58.76,58.8242,75838.0
2019-09-05 14:00:00,64.08,64.2,64.0,64.03,218497.0,58.8242,58.9344,58.7508,58.7783,218497.0
2019-09-05 14:30:00,64.03,64.17,63.98,64.13,463111.0,58.7783,58.9069,58.7324,58.8701,463111.0
2019-09-05 15:00:00,64.14,64.21,64.06,64.19,100898.0,58.8793,58.9436,58.8059,58.9252,100898.0
2019-09-05 15:30:00,64.18,64.31,64.05,64.26,631038.0,58.916,59.0354,58.7967,58.9895,631038.0
2019-09-06 09:30:00,64.27,64.6,64.09,64.43,147024.0,58.9987,59.3016,58.8334,59.1455,147024.0
2019-09-06 10:00:00,64.44,64.59,64.35,64.54,133996.0,59.1547,59.2924,59.0721,59.2465,133996.0
2019-09-06 10:30:00,64.56,64.84,64.51,64.77,135692.0,59.2649,59.5219,59.219,59.4577,135692.0
2019-09-06 11:00:00,64.78,64.91,64.72,64.88,167460.0,59.4668,59.5862,59.4118,59.5586,167460.0
2019-09-06 11:30:00,64.88,64.96,64.81,64.85,165769.0,59.5586,59.6321,59.4944,59.5311,165769.0
2019-09-06 12:00:00,64.85,64.95,64.84,64.9,86510.0,59.5311,59.6229,59.5219,59.577,86510.0
2019-09-06 12:30:00,64.9,64.93,64.75,64.92,98272.0,59.577,59.6045,59.4393,59.5954,98272.0
2019-09-06 13:00:00,64.92,65.0,64.9,64.97,153693.0,59.5954,59.6688,59.577,59.6412,153693.0
2019-09-06 13:30:00,64.96,64.99,64.86,64.89,236101.0,59.6321,59.6596,59.5403,59.5678,236101.0
2019-09-06 14:00:00,64.89,64.96,64.76,64.95,111956.0,59.5678,59.6321,59.4485,59.6229,111956.0
2019-09-06 14:30:00,64.95,64.96,64.82,64.84,104144.0,59.6229,59.6321,59.5036,59.5219,104144.0
2019-09-06 15:00:00,64.84,64.86,64.56,64.7,277981.0,59.5219,59.5403,59.2649,59.3934,277981.0
2019-09-06 15:30:00,64.7,64.76,64.39,64.45,375621.0,59.3934,59.4485,59.1088,59.1639,375621.0
2019-09-09 09:30:00,64.53,64.64,64.25,64.25,116541.0,59.2373,59.3383,58.9803,58.9803,116541.0
2019-09-09 10:00:00,64.26,64.56,64.15,64.53,86674.0,58.9895,59.2649,58.8885,59.2373,86674.0
2019-09-09 10:30:00,64.52,64.58,64.44,64.56,54130.0,59.2282,59.2832,59.1547,59.2649,54130.0
2019-09-09 11:00:00,64.55,64.56,64.43,64.47,60568.0,59.2557,59.2649,59.1455,59.1823,60568.0
2019-09-09 11:30:00,64.47,64.51,64.33,64.39,83227.0,59.1823,59.219,59.0537,59.1088,83227.0
2019-09-09 12:00:00,64.4,64.44,64.17,64.25,152867.0,59.118,59.1547,58.9069,58.9803,152867.0
2019-09-09 12:30:00,64.26,64.29,64.04,64.24,90367.0,58.9895,59.017,58.7875,58.9711,90367.0
2019-09-09 13:00:00,64.23,64.26,64.01,64.03,64087.0,58.9619,58.9895,58.76,58.7783,64087.0
2019-09-09 13:30:00,64.03,64.04,63.86,63.94,55815.0,58.7783,58.7875,58.6223,58.6957,55815.0
2019-09-09 14:00:00,63.94,63.99,63.88,63.9,62231.0,58.6957,58.7416,58.6407,58.659,62231.0
2019-09-09 14:30:00,63.89,64.0,63.89,63.96,85879.0,58.6498,58.7508,58.6498,58.7141,85879.0
2019-09-09 15:00:00,63.96,64.14,63.94,64.11,114882.0,58.7141,58.8793,58.6957,58.8518,114882.0
2019-09-09 15:30:00,64.11,64.21,64.05,64.19,260352.0,58.8518,58.9436,58.7967,58.9252,260352.0
2019-09-10 09:30:00,63.94,64.03,63.27,63.4,119808.0,58.6957,58.7783,58.0807,58.2,119808.0
2019-09-10 10:00:00,63.4,64.08,63.34,64.05,153238.0,58.2,58.8242,58.1449,58.7967,153238.0
2019-09-10 10:30:00,64.06,64.12,63.87,63.92,77970.0,58.8059,58.861,58.6315,58.6774,77970.0
2019-09-10 11:00:00,63.91,64.05,63.88,63.98,100604.0,58.6682,58.7967,58.6407,58.7324,100604.0
2019-09-10 11:30:00,63.98,64.27,63.97,64.15,91831.0,58.7324,58.9987,58.7233,58.8885,91831.0
2019-09-10 12:00:00,64.16,64.27,64.04,64.2,78301.0,58.8977,58.9987,58.7875,58.9344,78301.0
2019-09-10 12:30:00,64.2,64.33,64.14,64.3,62188.0,58.9344,59.0537,58.8793,59.0262,62188.0
2019-09-10 13:00:00,64.31,64.32,64.08,64.14,69172.0,59.0354,59.0446,58.8242,58.8793,69172.0
2019-09-10 13:30:00,64.13,64.36,64.12,64.32,109590.0,58.8701,59.0813,58.861,59.0446,109590.0
2019-09-10 14:00:00,64.32,64.38,64.23,64.28,75567.0,59.0446,59.0996,58.9619,59.0078,75567.0
2019-09-10 14:30:00,64.28,64.36,64.26,64.36,75098.0,59.0078,59.0813,58.9895,59.0813,75098.0
2019-09-10 15:00:00,64.35,64.47,64.28,64.31,123873.0,59.0721,59.1823,59.0078,59.0354,123873.0
2019-09-10 15:30:00,64.31,64.77,64.31,64.77,401425.0,59.0354,59.4577,59.0354,59.4577,401425.0
2019-09-11 09:30:00,64.94,65.03,64.57,64.58,279420.0,59.6137,59.6963,59.2741,59.2832,279420.0
2019-09-11 10:00:00,64.59,64.83,64.49,64.82,148574.0,59.2924,59.5127,59.2006,59.5036,148574.0
2019-09-11 10:30:00,64.81,64.99,64.78,64.86,121085.0,59.4944,59.6596,59.4668,59.5403,121085.0
2019-09-11 11:00:00,64.87,64.91,64.51,64.51,142275.0,59.5495,59.5862,59.219,59.219,142275.0
2019-09-11 11:30:00,64.51,64.68,64.41,64.51,120446.0,59.219,59.375,59.1272,59.219,120446.0
2019-09-11 12:00:00,64.51,64.87,64.51,64.87,92524.0,59.219,59.5495,59.219,59.5495,92524.0
2019-09-11 12:30:00,64.87,64.92,64.74,64.8,73405.0,59.5495,59.5954,59.4301,59.4852,73405.0
2019-09-11 13:00:00,64.8,64.83,64.66,64.67,57780.0,59.4852,59.5127,59.3567,59.3659,57780.0
2019-09-11 13:30:00,64.69,64.82,64.66,64.81,87430.0,59.3842,59.5036,59.3567,59.4944,87430.0
2019-09-11 14:00:00,64.81,64.88,64.77,64.81,108953.0,59.4944,59.5586,59.4577,59.4944,108953.0
2019-09-11 14:30:00,64.81,64.88,64.75,64.86,77484.0,59.4944,59.5586,59.4393,59.5403,77484.0
2019-09-11 15:00:00,64.87,65.04,64.86,64.98,143467.0,59.5495,59.7055,59.5403,59.6504,143467.0
2019-09-11 15:30:00,64.98,65.44,64.98,65.35,588295.0,59.6504,60.0727,59.6504,59.9901,588295.0
2019-09-12 09:30:00,65.61,65.62,64.82,64.94,179415.0,60.2288,60.2379,59.5036,59.6137,179415.0
2019-09-12 10:00:00,64.94,65.3,64.84,65.2,189631.0,59.6137,59.9442,59.5219,59.8524,189631.0
2019-09-12 10:30:00,65.2,65.21,64.48,64.53,214773.0,59.8524,59.8616,59.1914,59.2373,214773.0
2019-09-12 11:00:00,64.5,64.73,64.36,64.65,109939.0,59.2098,59.4209,59.0813,59.3475,109939.0
2019-09-12 11:30:00,64.66,64.81,64.52,64.81,79004.0,59.3567,59.4944,59.2282,59.4944,79004.0
2019-09-12 12:00:00,64.78,64.8,64.53,64.66,80191.0,59.4668,59.4852,59.2373,59.3567,80191.0
2019-09-12 12:30:00,64.67,64.97,64.67,64.95,40675.0,59.3659,59.6412,59.3659,59.6229,40675.0
2019-09-12 13:00:00,64.96,64.98,64.79,64.83,119228.0,59.6321,59.6504,59.476,59.5127,119228.0
2019-09-12 13:30:00,64.85,65.04,64.84,65.01,61061.0,59.5311,59.7055,59.5219,59.678,61061.0
2019-09-12 14:00:00,65.01,65.02,64.89,64.97,64768.0,59.678,59.6871,59.5678,59.6412,64768.0
2019-09-12 14:30:00,64.97,64.98,64.91,64.95,101064.0,59.6412,59.6504,59.5862,59.6229,101064.0
2019-09-12 15:00:00,64.94,64.97,64.77,64.81,169973.0,59.6137,59.6412,59.4577,59.4944,169973.0
2019-09-12 15:30:00,64.82,64.96,64.75,64.84,371310.0,59.5036,59.6321,59.4393,59.5219,371310.0
2019-09-13 09:30:00,65.04,65.15,64.86,64.91,166404.0,59.7055,59.8065,59.5403,59.5862,166404.0
2019-09-13 10:00:00,64.91,65.04,64.79,64.84,143808.0,59.5862,59.7055,59.476,59.5219,143808.0
2019-09-13 10:30:00,64.84,65.05,64.63,64.97,601225.0,59.5219,59.7147,59.3291,59.6412,601225.0
2019-09-13 11:00:00,64.96,65.2,64.96,65.13,92136.0,59.6321,59.8524,59.6321,59.7881,92136.0
2019-09-13 11:30:00,65.13,65.17,64.99,65.06,123332.0,59.7881,59.8248,59.6596,59.7239,123332.0
2019-09-13 12:00:00,65.06,65.15,64.75,64.83,167673.0,59.7239,59.8065,59.4393,59.5127,167673.0
2019-09-13 12:30:00,64.84,64.87,64.6,64.6,157139.0,59.5219,59.5495,59.3016,59.3016,157139.0
2019-09-13 13:00:00,64.61,64.78,64.57,64.71,55498.0,59.3108,59.4668,59.2741,59.4026,55498.0
2019-09-13 13:30:00,64.71,64.74,64.59,64.59,102377.0,59.4026,59.4301,59.2924,59.2924,102377.0
2019-09-13 14:00:00,64.6,64.63,64.44,64.47,68385.0,59.3016,59.3291,59.1547,59.1823,68385.0
2019-09-13 14:30:00,64.47,64.54,64.37,64.38,88056.0,59.1823,59.2465,59.0905,59.0996,88056.0
2019-09-13 15:00:00,64.38,64.39,64.19,64.27,111133.0,59.0996,59.1088,58.9252,58.9987,111133.0
2019-09-13 15:30:00,64.26,64.4,64.25,64.31,334707.0,58.9895,59.118,58.9803,59.0354,334707.0
2019-09-16 09:30:00,63.94,64.42,63.91,64.34,100686.0,58.6957,59.1364,58.6682,59.0629,100686.0
2019-09-16 10:00:00,64.34,64.54,64.31,64.33,227366.0,59.0629,59.2465,59.0354,59.0537,227366.0
2019-09-16 10:30:00,64.32,64.39,64.15,64.18,125959.0,59.0446,59.1088,58.8885,58.916,125959.0
2019-09-16 11:00:00,64.21,64.37,64.11,64.31,61574.0,58.9436,59.0905,58.8518,59.0354,61574.0
2019-09-16 11:30:00,64.31,64.31,64.1,64.17,67683.0,59.0354,59.0354,58.8426,58.9069,67683.0
2019-09-16 12:00:00,64.17,64.24,64.12,64.24,54566.0,58.9069,58.9711,58.861,58.9711,54566.0
2019-09-16 12:30:00,64.23,64.28,64.14,64.22,55167.0,58.9619,59.0078,58.8793,58.9528,55167.0
2019-09-16 13:00:00,64.22,64.22,64.13,64.17,61286.0,58.9528,58.9528,58.8701,58.9069,61286.0
2019-09-16 13:30:00,64.17,64.32,64.17,64.31,50177.0,58.9069,59.0446,58.9069,59.0354,50177.0
2019-09-16 14:00:00,64.3,64.35,64.18,64.24,67796.0,59.0262,59.0721,58.916,58.9711,67796.0
2019-09-16 14:30:00,64.25,64.25,64.13,64.17,104845.0,58.9803,58.9803,58.8701,58.9069,104845.0
2019-09-16 15:00:00,64.17,64.22,64.05,64.09,158672.0,58.9069,58.9528,58.7967,58.8334,158672.0
2019-09-16 15:30:00,64.09,64.13,63.87,64.0,464993.0,58.8334,58.8701,58.6315,58.7508,464993.0
2019-09-17 09:30:00,64.06,64.06,63.41,63.44,109615.0,58.8059,58.8059,58.2092,58.2367,109615.0
2019-09-17 10:00:00,63.44,63.55,63.29,63.43,74129.0,58.2367,58.3377,58.099,58.2276,74129.0
2019-09-17 10:30:00,63.43,63.51,63.21,63.21,126529.0,58.2276,58.301,58.0256,58.0256,126529.0
2019-09-17 11:00:00,63.21,63.36,63.21,63.34,64694.0,58.0256,58.1633,58.0256,58.1449,64694.0
2019-09-17 11:30:00,63.34,63.56,63.31,63.53,113836.0,58.1449,58.3469,58.1174,58.3194,113836.0
2019-09-17 12:00:00,63.53,63.66,63.51,63.62,67718.0,58.3194,58.4387,58.301,58.402,67718.0
2019-09-17 12:30:00,63.62,63.63,63.54,63.62,45305.0,58.402,58.4112,58.3285,58.402,45305.0
2019-09-17 13:00:00,63.62,63.64,63.57,63.59,59008.0,58.402,58.4203,58.3561,58.3744,59008.0
2019-09-17 13:30:00,63.59,63.66,63.49,63.58,81750.0,58.3744,58.4387,58.2826,58.3653,81750.0
2019-09-17 14:00:00,63.58,63.66,63.53,63.62,103704.0,58.3653,58.4387,58.3194,58.402,103704.0
2019-09-17 14:30:00,63.62,63.76,63.58,63.74,82611.0,58.402,58.5305,58.3653,58.5121,82611.0
2019-09-17 15:00:00,63.75,63.82,63.73,63.82,77752.0,58.5213,58.5856,58.503,58.5856,77752.0
2019-09-17 15:30:00,63.82,64.05,63.77,63.99,335231.0,58.5856,58.7967,58.5397,58.7416,335231.0
2019-09-18 09:30:00,63.74,63.83,63.46,63.54,88657.0,58.5121,58.5948,58.2551,58.3285,88657.0
2019-09-18 10:00:00,63.54,63.62,63.44,63.48,76301.0,58.3285,58.402,58.2367,58.2735,76301.0
2019-09-18 10:30:00,63.5,63.59,63.45,63.57,84625.0,58.2918,58.3744,58.2459,58.3561,84625.0
2019-09-18 11:00:00,63.58,63.61,63.47,63.47,166065.0,58.3653,58.3928,58.2643,58.2643,166065.0
2019-09-18 11:30:00,63.46,63.46,63.25,63.34,59184.0,58.2551,58.2551,58.0623,58.1449,59184.0
2019-09-18 12:00:00,63.34,63.48,63.34,63.47,50341.0,58.1449,58.2735,58.1449,58.2643,50341.0
2019-09-18 12:30:00,63.47,63.47,63.19,63.22,62194.0,58.2643,58.2643,58.0072,58.0348,62194.0
2019-09-18 13:00:00,63.21,63.31,63.09,63.14,156822.0,58.0256,58.1174,57.9154,57.9613,156822.0
2019-09-18 13:30:00,63.14,63.38,63.1,63.35,86860.0,57.9613,58.1817,57.9246,58.1541,86860.0
2019-09-18 14:00:00,63.37,63.51,62.88,62.98,191319.0,58.1725,58.301,57.7227,57.8145,191319.0
2019-09-18 14:30:00,62.99,63.07,62.7,62.85,171760.0,57.8236,57.8971,57.5574,57.6951,171760.0
2019-09-18 15:00:00,62.83,63.12,62.79,63.1,133598.0,57.6768,57.943,57.6401,57.9246,133598.0
2019-09-18 15:30:00,63.1,63.54,63.07,63.51,412602.0,57.9246,58.3285,57.8971,58.301,412602.0
2019-09-19 09:30:00,63.32,63.83,63.08,63.72,182085.0,58.1266,58.5948,57.9063,58.4938,182085.0
2019-09-19 10:00:00,63.72,63.89,63.65,63.75,140831.0,58.4938,58.6498,58.4295,58.5213,140831.0
2019-09-19 10:30:00,63.74,64.07,63.6,63.91,204329.0,58.5121,58.8151,58.3836,58.6682,204329.0
2019-09-19 11:00:00,63.89,64.08,63.85,63.91,121335.0,58.6498,58.8242,58.6131,58.6682,121335.0
2019-09-19 11:30:00,63.92,63.95,63.83,63.91,71124.0,58.6774,58.7049,58.5948,58.6682,71124.0
2019-09-19 12:00:00,63.9,63.97,63.73,63.74,61753.0,58.659,58.7233,58.503,58.5121,61753.0
2019-09-19 12:30:00,63.72,63.76,63.58,63.62,159609.0,58.4938,58.5305,58.3653,58.402,159609.0
2019-09-19 13:00:00,63.65,63.69,63.49,63.65,90060.0,58.4295,58.4662,58.2826,58.4295,90060.0
2019-09-19 13:30:00,63.64,63.68,63.51,63.66,39088.0,58.4203,58.4571,58.301,58.4387,39088.0
2019-09-19 14:00:00,63.66,63.78,63.66,63.7,151635.0,58.4387,58.5489,58.4387,58.4754,151635.0
2019-09-19 14:30:00,63.7,63.72,63.62,63.65,55982.0,58.4754,58.4938,58.402,58.4295,55982.0
2019-09-19 15:00:00,63.65,63.68,63.62,63.65,176145.0,58.4295,58.4571,58.402,58.4295,176145.0
2019-09-19 15:30:00,63.64,63.65,63.4,63.46,399888.0,58.4203,58.4295,58.2,58.2551,399888.0
2019-09-20 09:30:00,63.07,63.33,62.65,62.66,865442.0,57.8971,58.1358,57.5115,57.5207,865442.0
2019-09-20 10:00:00,62.67,62.83,62.6,62.69,170348.0,57.5299,57.6768,57.4656,57.5483,170348.0
2019-09-20 10:30:00,62.7,62.74,62.31,62.33,132202.0,57.5574,57.5942,57.1994,57.2178,132202.0
2019-09-20 11:00:00,62.33,62.58,62.28,62.38,102291.0,57.2178,57.4473,57.1719,57.2637,102291.0
2019-09-20 11:30:00,62.37,62.41,62.25,62.31,104603.0,57.2545,57.2912,57.1443,57.1994,104603.0
2019-09-20 12:00:00,62.32,62.34,62.11,62.11,133735.0,57.2086,57.227,57.0158,57.0158,133735.0
2019-09-20 12:30:00,62.11,62.18,62.02,62.04,93534.0,57.0158,57.0801,56.9332,56.9516,93534.0
2019-09-20 13:00:00,62.04,62.08,61.46,61.6,140113.0,56.9516,56.9883,56.4191,56.5477,140113.0
2019-09-20 13:30:00,61.61,61.72,61.47,61.71,185696.0,56.5568,56.6578,56.4283,56.6486,185696.0
2019-09-20 14:00:00,61.72,61.97,61.72,61.91,150167.0,56.6578,56.8873,56.6578,56.8322,150167.0
2019-09-20 14:30:00,61.9,62.0,61.78,61.83,112661.0,56.823,56.9148,56.7129,56.7588,112661.0
2019-09-20 15:00:00,61.83,61.9,61.64,61.65,134725.0,56.7588,56.823,56.5844,56.5936,134725.0
2019-09-20 15:30:00,61.66,61.99,61.5,61.79,1013909.0,56.6027,56.9057,56.4559,56.7221,1013909.0
2019-09-23 09:30:00,61.7,61.7,61.22,61.46,151723.0,56.6395,56.6395,56.1988,56.4191,151723.0
2019-09-23 10:00:00,61.46,61.53,61.28,61.36,176999.0,56.4191,56.4834,56.2539,56.3273,176999.0
2019-09-23 10:30:00,61.37,61.67,61.34,61.45,148775.0,56.3365,56.6119,56.309,56.41,148775.0
2019-09-23 11:00:00,61.44,61.65,61.37,61.6,211584.0,56.4008,56.5936,56.3365,56.5477,211584.0
2019-09-23 11:30:00,61.61,61.72,61.53,61.53,80491.0,56.5568,56.6578,56.4834,56.4834,80491.0
2019-09-23 12:00:00,61.53,61.6,61.44,61.47,77345.0,56.4834,56.5477,56.4008,56.4283,77345.0
2019-09-23 12:30:00,61.46,61.52,61.43,61.47,81277.0,56.4191,56.4742,56.3916,56.4283,81277.0
2019-09-23 13:00:00,61.47,61.5,61.33,61.35,122564.0,56.4283,56.4559,56.2998,56.3182,122564.0
2019-09-23 13:30:00,61.34,61.49,61.34,61.45,101955.0,56.309,56.4467,56.309,56.41,101955.0
2019-09-23 14:00:00,61.45,61.45,61.21,61.22,226686.0,56.41,56.41,56.1896,56.1988,226686.0
2019-09-23 14:30:00,61.22,61.22,61.0,61.09,165453.0,56.1988,56.1988,55.9969,56.0795,165453.0
2019-09-23 15:00:00,61.08,61.15,60.96,61.03,262046.0,56.0703,56.1346,55.9601,56.0244,262046.0
2019-09-23 15:30:00,61.03,61.09,60.79,60.82,599507.0,56.0244,56.0795,55.8041,55.8316,599507.0
2019-09-24 09:30:00,61.03,61.49,60.85,60.98,456501.0,56.0244,56.4467,55.8592,55.9785,456501.0
2019-09-24 10:00:00,60.98,61.09,60.76,60.88,192130.0,55.9785,56.0795,55.7765,55.8867,192130.0
2019-09-24 10:30:00,60.88,61.02,60.8,60.82,190224.0,55.8867,56.0152,55.8133,55.8316,190224.0
2019-09-24 11:00:00,60.82,60.84,60.75,60.79,116707.0,55.8316,55.85,55.7674,55.8041,116707.0
2019-09-24 11:30:00,60.79,60.81,60.41,60.45,156467.0,55.8041,55.8224,55.4553,55.492,156467.0
2019-09-24 12:00:00,60.44,60.56,60.04,60.13,209776.0,55.4828,55.593,55.1156,55.1982,209776.0
2019-09-24 12:30:00,60.12,60.13,59.74,59.75,117634.0,55.189,55.1982,54.8402,54.8494,117634.0
2019-09-24 13:00:00,59.75,59.88,59.49,59.63,200904.0,54.8494,54.9687,54.6107,54.7392,200904.0
2019-09-24 13:30:00,59.63,59.81,59.63,59.77,167892.0,54.7392,54.9045,54.7392,54.8677,167892.0
2019-09-24 14:00:00,59.76,60.16,59.64,60.12,142544.0,54.8586,55.2258,54.7484,55.189,142544.0
2019-09-24 14:30:00,60.13,60.15,59.81,59.87,184409.0,55.1982,55.2166,54.9045,54.9595,184409.0
2019-09-24 15:00:00,59.87,60.0,59.76,59.81,351193.0,54.9595,55.0789,54.8586,54.9045,351193.0
2019-09-24 15:30:00,59.8,60.08,59.75,59.89,849192.0,54.8953,55.1523,54.8494,54.9779,849192.0
2019-09-25 09:30:00,59.97,60.12,59.63,59.68,257268.0,55.0513,55.189,54.7392,54.7851,257268.0
2019-09-25 10:00:00,59.7,59.81,59.42,59.66,224627.0,54.8035,54.9045,54.5465,54.7668,224627.0
2019-09-25 10:30:00,59.66,59.84,59.52,59.64,280092.0,54.7668,54.932,54.6383,54.7484,280092.0
2019-09-25 11:00:00,59.64,59.79,59.53,59.65,416417.0,54.7484,54.8861,54.6474,54.7576,416417.0
2019-09-25 11:30:00,59.65,59.74,59.5,59.58,182141.0,54.7576,54.8402,54.6199,54.6933,182141.0
2019-09-25 12:00:00,59.59,59.71,59.57,59.68,116787.0,54.7025,54.8127,54.6842,54.7851,116787.0
2019-09-25 12:30:00,59.68,59.94,59.68,59.92,112341.0,54.7851,55.0238,54.7851,55.0054,112341.0
2019-09-25 13:00:00,59.93,60.08,59.88,59.96,122150.0,55.0146,55.1523,54.9687,55.0422,122150.0
2019-09-25 13:30:00,59.96,60.01,59.89,59.97,64386.0,55.0422,55.0881,54.9779,55.0513,64386.0
2019-09-25 14:00:00,59.97,60.18,59.96,60.14,87202.0,55.0513,55.2441,55.0422,55.2074,87202.0
2019-09-25 14:30:00,60.13,60.3,60.1,60.24,110772.0,55.1982,55.3543,55.1707,55.2992,110772.0
2019-09-25 15:00:00,60.23,60.38,60.2,60.26,226204.0,55.29,55.4277,55.2625,55.3176,226204.0
2019-09-25 15:30:00,60.26,60.48,60.1,60.18,454231.0,55.3176,55.5195,55.1707,55.2441,454231.0
2019-09-26 09:30:00,60.0,60.19,59.25,59.35,142081.0,55.0789,55.2533,54.3904,54.4822,142081.0
2019-09-26 10:00:00,59.36,59.6,59.21,59.33,143264.0,54.4914,54.7117,54.3537,54.4638,143264.0
2019-09-26 10:30:00,59.34,59.64,59.33,59.45,204904.0,54.473,54.7484,54.4638,54.574,204904.0
2019-09-26 11:00:00,59.45,59.45,59.03,59.14,174943.0,54.574,54.574,54.1884,54.2894,174943.0
2019-09-26 11:30:00,59.14,59.29,59.06,59.25,107582.0,54.2894,54.4271,54.216,54.3904,107582.0
2019-09-26 12:00:00,59.26,59.41,59.2,59.4,116138.0,54.3996,54.5373,54.3445,54.5281,116138.0
2019-09-26 12:30:00,59.4,59.44,59.19,59.25,167421.0,54.5281,54.5648,54.3353,54.3904,167421.0
2019-09-26 13:00:00,59.25,59.37,59.18,59.19,81048.0,54.3904,54.5006,54.3261,54.3353,81048.0
2019-09-26 13:30:00,59.18,59.49,59.15,59.48,71985.0,54.3261,54.6107,54.2986,54.6015,71985.0
2019-09-26 14:00:00,59.49,59.72,59.48,59.67,134563.0,54.6107,54.8218,54.6015,54.7759,134563.0
2019-09-26 14:30:00,59.67,59.87,59.63,59.65,124496.0,54.7759,54.9595,54.7392,54.7576,124496.0
2019-09-26 15:00:00,59.65,59.73,59.58,59.71,117974.0,54.7576,54.831,54.6933,54.8127,117974.0
2019-09-26 15:30:00,59.71,59.83,59.58,59.66,212795.0,54.8127,54.9228,54.6933,54.7668,212795.0
2019-09-27 09:30:00,60.02,60.12,59.63,59.72,116717.0,55.0972,55.189,54.7392,54.8218,116717.0
2019-09-27 10:00:00,59.66,59.76,59.46,59.61,142079.0,54.7668,54.8586,54.5832,54.7209,142079.0
2019-09-27 10:30:00,59.59,59.77,59.51,59.77,285872.0,54.7025,54.8677,54.6291,54.8677,285872.0
2019-09-27 11:00:00,59.78,59.91,59.76,59.85,64811.0,54.8769,54.9963,54.8586,54.9412,64811.0
2019-09-27 11:30:00,59.85,59.9,59.33,59.63,131665.0,54.9412,54.9871,54.4638,54.7392,131665.0
2019-09-27 12:00:00,59.63,59.64,59.44,59.5,51925.0,54.7392,54.7484,54.5648,54.6199,51925.0
2019-09-27 12:30:00,59.49,59.5,59.19,59.19,205021.0,54.6107,54.6199,54.3353,54.3353,205021.0
2019-09-27 13:00:00,59.16,59.34,59.05,59.16,129013.0,54.3078,54.473,54.2068,54.3078,129013.0
2019-09-27 13:30:00,59.15,59.2,58.99,59.12,80653.0,54.2986,54.3445,54.1517,54.2711,80653.0
2019-09-27 14:00:00,59.12,59.12,58.88,58.9,66535.0,54.2711,54.2711,54.0507,54.0691,66535.0
2019-09-27 14:30:00,58.88,58.9,58.65,58.74,66554.0,54.0507,54.0691,53.8396,53.9222,66554.0
2019-09-27 15:00:00,58.76,58.86,58.66,58.75,106326.0,53.9406,54.0324,53.8488,53.9314,106326.0
2019-09-27 15:30:00,58.74,58.92,58.73,58.74,444985.0,53.9222,54.0875,53.913,53.9222,444985.0
2019-09-30 09:30:00,59.05,59.5,58.87,59.39,296102.0,54.2068,54.6199,54.0416,54.5189,296102.0
2019-09-30 10:00:00,59.4,59.69,59.32,59.62,295939.0,54.5281,54.7943,54.4547,54.73,295939.0
2019-09-30 10:30:00,59.61,59.97,59.57,59.73,201094.0,54.7209,55.0513,54.6842,54.831,201094.0
2019-09-30 11:00:00,59.74,59.88,59.69,59.81,165446.0,54.8402,54.9687,54.7943,54.9045,165446.0
2019-09-30 11:30:00,59.8,59.93,59.73,59.8,137777.0,54.8953,55.0146,54.831,54.8953,137777.0
2019-09-30 12:00:00,59.8,59.98,59.74,59.97,124962.0,54.8953,55.0605,54.8402,55.0513,124962.0
2019-09-30 12:30:00,59.98,60.2,59.94,60.15,445591.0,55.0605,55.2625,55.0238,55.2166,445591.0
2019-09-30 13:00:00,60.16,60.18,60.0,60.02,102944.0,55.2258,55.2441,55.0789,55.0972,102944.0
2019-09-30 13:30:00,60.02,60.23,60.0,60.19,107071.0,55.0972,55.29,55.0789,55.2533,107071.0
2019-09-30 14:00:00,60.19,60.21,60.11,60.12,96058.0,55.2533,55.2717,55.1799,55.189,96058.0
2019-09-30 14:30:00,60.11,60.13,60.01,60.03,103364.0,55.1799,55.1982,55.0881,55.1064,103364.0
2019-09-30 15:00:00,60.02,60.17,59.99,60.12,174252.0,55.0972,55.2349,55.0697,55.189,174252.0
2019-09-30 15:30:00,60.12,60.41,60.07,60.27,615612.0,55.189,55.4553,55.1431,55.3267,615612.0
2019-10-01 09:30:00,60.4,61.79,60.4,61.73,328490.0,55.4461,56.7221,55.4461,56.667,328490.0
2019-10-01 10:00:00,61.72,61.72,60.9,61.08,283943.0,56.6578,56.6578,55.9051,56.0703,283943.0
2019-10-01 10:30:00,61.08,61.22,60.82,60.86,213424.0,56.0703,56.1988,55.8316,55.8683,213424.0
2019-10-01 11:00:00,60.85,61.32,60.78,61.29,193771.0,55.8592,56.2906,55.7949,56.2631,193771.0
2019-10-01 11:30:00,61.3,61.34,60.95,60.99,115163.0,56.2723,56.309,55.951,55.9877,115163.0
2019-10-01 12:00:00,60.98,60.98,60.7,60.76,109156.0,55.9785,55.9785,55.7215,55.7765,109156.0
2019-10-01 12:30:00,60.75,60.85,60.73,60.73,59538.0,55.7674,55.8592,55.749,55.749,59538.0
2019-10-01 13:00:00,60.72,60.73,60.58,60.66,81673.0,55.7398,55.749,55.6113,55.6847,81673.0
2019-10-01 13:30:00,60.67,60.75,60.59,60.6,92117.0,55.6939,55.7674,55.6205,55.6297,92117.0
2019-10-01 14:00:00,60.61,60.82,60.53,60.79,92578.0,55.6389,55.8316,55.5654,55.8041,92578.0
2019-10-01 14:30:00,60.79,60.96,60.77,60.89,92162.0,55.8041,55.9601,55.7857,55.8959,92162.0
2019-10-01 15:00:00,60.9,60.93,60.73,60.8,139569.0,55.9051,55.9326,55.749,55.8133,139569.0
2019-10-01 15:30:00,60.79,60.8,60.51,60.63,426226.0,55.8041,55.8133,55.5471,55.6572,426226.0
2019-10-02 09:30:00,60.03,60.27,59.69,60.24,490246.0,55.1064,55.3267,54.7943,55.2992,490246.0
2019-10-02 10:00:00,60.26,60.61,60.05,60.35,340401.0,55.3176,55.6389,55.1248,55.4002,340401.0
2019-10-02 10:30:00,60.34,60.34,60.04,60.13,251481.0,55.391,55.391,55.1156,55.1982,251481.0
2019-10-02 11:00:00,60.13,60.27,59.95,60.12,105846.0,55.1982,55.3267,55.033,55.189,105846.0
2019-10-02 11:30:00,60.13,60.16,59.79,59.98,114390.0,55.1982,55.2258,54.8861,55.0605,114390.0
2019-10-02 12:00:00,59.97,60.08,59.66,59.68,304478.0,55.0513,55.1523,54.7668,54.7851,304478.0
2019-10-02 12:30:00,59.68,59.74,59.49,59.59,86609.0,54.7851,54.8402,54.6107,54.7025,86609.0
2019-10-02 13:00:00,59.58,59.91,59.54,59.89,93035.0,54.6933,54.9963,54.6566,54.9779,93035.0
2019-10-02 13:30:00,59.89,59.91,59.73,59.87,114143.0,54.9779,54.9963,54.831,54.9595,114143.0
2019-10-02 14:00:00,59.86,60.01,59.82,59.92,140894.0,54.9504,55.0881,54.9136,55.0054,140894.0
2019-10-02 14:30:00,59.92,60.0,59.84,59.94,94750.0,55.0054,55.0789,54.932,55.0238,94750.0
2019-10-02 15:00:00,59.95,60.11,59.86,60.01,198079.0,55.033,55.1799,54.9504,55.0881,198079.0
2019-10-02 15:30:00,60.0,60.05,59.82,59.95,426079.0,55.0789,55.1248,54.9136,55.033,426079.0
2019-10-03 09:30:00,59.99,60.32,59.64,60.21,134000.0,55.0697,55.3726,54.7484,55.2717,134000.0
2019-10-03 10:00:00,60.19,60.23,59.64,60.07,399035.0,55.2533,55.29,54.7484,55.1431,399035.0
2019-10-03 10:30:00,60.07,60.19,59.63,59.82,140610.0,55.1431,55.2533,54.7392,54.9136,140610.0
2019-10-03 11:00:00,59.8,60.3,59.78,60.18,102348.0,54.8953,55.3543,54.8769,55.2441,102348.0
2019-10-03 11:30:00,60.17,60.18,59.83,59.84,63883.0,55.2349,55.2441,54.9228,54.932,63883.0
2019-10-03 12:00:00,59.84,59.96,59.67,59.86,124596.0,54.932,55.0422,54.7759,54.9504,124596.0
2019-10-03 12:30:00,59.85,59.99,59.82,59.88,83072.0,54.9412,55.0697,54.9136,54.9687,83072.0
2019-10-03 13:00:00,59.88,60.02,59.88,59.98,63302.0,54.9687,55.0972,54.9687,55.0605,63302.0
2019-10-03 13:30:00,59.99,60.16,59.91,60.09,63681.0,55.0697,55.2258,54.9963,55.1615,63681.0
2019-10-03 14:00:00,60.1,60.2,60.02,60.16,60575.0,55.1707,55.2625,55.0972,55.2258,60575.0
2019-10-03 14:30:00,60.15,60.18,59.99,60.05,140367.0,55.2166,55.2441,55.0697,55.1248,140367.0
2019-10-03 15:00:00,60.06,60.08,59.96,60.02,92202.0,55.134,55.1523,55.0422,55.0972,92202.0
2019-10-03 15:30:00,60.02,60.19,59.97,60.17,278911.0,55.0972,55.2533,55.0513,55.2349,278911.0
2019-10-04 09:30:00,60.37,60.85,60.37,60.48,229008.0,55.4185,55.8592,55.4185,55.5195,229008.0
2019-10-04 10:00:00,60.48,60.61,60.34,60.37,89963.0,55.5195,55.6389,55.391,55.4185,89963.0
2019-10-04 10:30:00,60.37,60.53,60.27,60.45,116410.0,55.4185,55.5654,55.3267,55.492,116410.0
2019-10-04 11:00:00,60.45,60.56,60.39,60.45,73837.0,55.492,55.593,55.4369,55.492,73837.0
2019-10-04 11:30:00,60.45,60.74,60.44,60.63,55060.0,55.492,55.7582,55.4828,55.6572,55060.0
2019-10-04 12:00:00,60.64,60.66,60.53,60.55,48059.0,55.6664,55.6847,55.5654,55.5838,48059.0
2019-10-04 12:30:00,60.54,60.56,60.45,60.46,92145.0,55.5746,55.593,55.492,55.5012,92145.0
2019-10-04 13:00:00,60.45,60.51,60.38,60.38,141146.0,55.492,55.5471,55.4277,55.4277,141146.0
2019-10-04 13:30:00,60.38,60.48,60.28,60.36,125056.0,55.4277,55.5195,55.3359,55.4094,125056.0
2019-10-04 14:00:00,60.36,60.52,60.26,60.51,84682.0,55.4094,55.5562,55.3176,55.5471,84682.0
2019-10-04 14:30:00,60.5,60.53,60.44,60.51,71760.0,55.5379,55.5654,55.4828,55.5471,71760.0
2019-10-04 15:00:00,60.53,60.56,60.32,60.36,174233.0,55.5654,55.593,55.3726,55.4094,174233.0
2019-10-04 15:30:00,60.38,60.63,60.36,60.51,441848.0,55.4277,55.6572,55.4094,55.5471,441848.0
2019-10-07 09:30:00,60.28,60.57,60.14,60.4,139897.0,55.3359,55.6021,55.2074,55.4461,139897.0
2019-10-07 10:00:00,60.41,60.6,60.29,60.48,66042.0,55.4553,55.6297,55.3451,55.5195,66042.0
2019-10-07 10:30:00,60.48,60.48,60.26,60.31,99313.0,55.5195,55.5195,55.3176,55.3635,99313.0
2019-10-07 11:00:00,60.32,60.45,60.22,60.29,201602.0,55.3726,55.492,55.2808,55.3451,201602.0
2019-10-07 11:30:00,60.29,60.41,60.2,60.41,72248.0,55.3451,55.4553,55.2625,55.4553,72248.0
2019-10-07 12:00:00,60.4,60.42,60.27,60.28,53835.0,55.4461,55.4644,55.3267,55.3359,53835.0
2019-10-07 12:30:00,60.3,60.35,60.23,60.26,56862.0,55.3543,55.4002,55.29,55.3176,56862.0
2019-10-07 13:00:00,60.26,60.33,60.16,60.22,32957.0,55.3176,55.3818,55.2258,55.2808,32957.0
2019-10-07 13:30:00,60.22,60.52,60.21,60.5,105977.0,55.2808,55.5562,55.2717,55.5379,105977.0
2019-10-07 14:00:00,60.5,60.53,60.28,60.34,48742.0,55.5379,55.5654,55.3359,55.391,48742.0
2019-10-07 14:30:00,60.33,60.33,60.08,60.17,41999.0,55.3818,55.3818,55.1523,55.2349,41999.0
2019-10-07 15:00:00,60.18,60.41,60.17,60.39,158298.0,55.2441,55.4553,55.2349,55.4369,158298.0
2019-10-07 15:30:00,60.39,60.4,60.26,60.27,212595.0,55.4369,55.4461,55.3176,55.3267,212595.0
2019-10-08 09:30:00,59.71,59.88,59.11,59.12,137786.0,54.8127,54.9687,54.2619,54.2711,137786.0
2019-10-08 10:00:00,59.13,59.33,58.95,59.27,236088.0,54.2802,54.4638,54.115,54.4088,236088.0
2019-10-08 10:30:00,59.26,59.47,59.21,59.42,241840.0,54.3996,54.5924,54.3537,54.5465,241840.0
2019-10-08 11:00:00,59.42,59.44,59.13,59.13,152756.0,54.5465,54.5648,54.2802,54.2802,152756.0
2019-10-08 11:30:00,59.13,59.25,58.99,59.11,237270.0,54.2802,54.3904,54.1517,54.2619,237270.0
2019-10-08 12:00:00,59.13,59.3,59.1,59.21,123307.0,54.2802,54.4363,54.2527,54.3537,123307.0
2019-10-08 12:30:00,59.2,59.56,59.17,59.47,78136.0,54.3445,54.675,54.317,54.5924,78136.0
2019-10-08 13:00:00,59.48,59.48,59.25,59.38,390375.0,54.6015,54.6015,54.3904,54.5097,390375.0
2019-10-08 13:30:00,59.38,59.5,59.28,59.28,123932.0,54.5097,54.6199,54.4179,54.4179,123932.0
2019-10-08 14:00:00,59.29,59.38,59.13,59.34,79167.0,54.4271,54.5097,54.2802,54.473,79167.0
2019-10-08 14:30:00,59.34,59.7,59.1,59.27,148774.0,54.473,54.8035,54.2527,54.4088,148774.0
2019-10-08 15:00:00,59.31,59.47,59.26,59.42,101137.0,54.4455,54.5924,54.3996,54.5465,101137.0
2019-10-08 15:30:00,59.42,59.46,58.89,58.91,572159.0,54.5465,54.5832,54.0599,54.0783,572159.0
2019-10-09 09:30:00,59.74,59.75,59.38,59.48,98577.0,54.8402,54.8494,54.5097,54.6015,98577.0
2019-10-09 10:00:00,59.48,59.55,59.27,59.49,73569.0,54.6015,54.6658,54.4088,54.6107,73569.0
2019-10-09 10:30:00,59.52,59.55,59.28,59.32,77474.0,54.6383,54.6658,54.4179,54.4547,77474.0
2019-10-09 11:00:00,59.34,59.4,59.14,59.2,110235.0,54.473,54.5281,54.2894,54.3445,110235.0
2019-10-09 11:30:00,59.2,59.42,59.17,59.3,67312.0,54.3445,54.5465,54.317,54.4363,67312.0
2019-10-09 12:00:00,59.31,59.44,59.29,59.36,91518.0,54.4455,54.5648,54.4271,54.4914,91518.0
2019-10-09 12:30:00,59.36,59.46,59.31,59.41,47750.0,54.4914,54.5832,54.4455,54.5373,47750.0
2019-10-09 13:00:00,59.42,59.51,59.24,59.27,52962.0,54.5465,54.6291,54.3812,54.4088,52962.0
2019-10-09 13:30:00,59.26,59.49,59.25,59.41,67628.0,54.3996,54.6107,54.3904,54.5373,67628.0
2019-10-09 14:00:00,59.4,59.62,59.37,59.58,95279.0,54.5281,54.73,54.5006,54.6933,95279.0
2019-10-09 14:30:00,59.57,59.73,59.55,59.65,115709.0,54.6842,54.831,54.6658,54.7576,115709.0
2019-10-09 15:00:00,59.65,59.74,59.6,59.68,122583.0,54.7576,54.8402,54.7117,54.7851,122583.0
2019-10-09 15:30:00,59.68,59.73,59.4,59.44,268581.0,54.7851,54.831,54.5281,54.5648,268581.0
2019-10-10 09:30:00,59.05,59.99,58.96,59.93,179676.0,54.2068,55.0697,54.1242,55.0146,179676.0
2019-10-10 10:00:00,59.91,60.04,59.79,59.91,123936.0,54.9963,55.1156,54.8861,54.9963,123936.0
2019-10-10 10:30:00,59.91,60.3,59.81,60.25,221701.0,54.9963,55.3543,54.9045,55.3084,221701.0
2019-10-10 11:00:00,60.27,60.31,60.11,60.14,76143.0,55.3267,55.3635,55.1799,55.2074,76143.0
2019-10-10 11:30:00,60.15,60.19,60.02,60.07,181796.0,55.2166,55.2533,55.0972,55.1431,181796.0
2019-10-10 12:00:00,60.05,60.15,60.0,60.03,90461.0,55.1248,55.2166,55.0789,55.1064,90461.0
2019-10-10 12:30:00,60.03,60.03,59.81,59.81,79777.0,55.1064,55.1064,54.9045,54.9045,79777.0
2019-10-10 13:00:00,59.82,59.82,59.66,59.69,67272.0,54.9136,54.9136,54.7668,54.7943,67272.0
2019-10-10 13:30:00,59.69,59.78,59.59,59.77,44638.0,54.7943,54.8769,54.7025,54.8677,44638.0
2019-10-10 14:00:00,59.76,59.8,59.52,59.62,119496.0,54.8586,54.8953,54.6383,54.73,119496.0
2019-10-10 14:30:00,59.62,59.78,59.55,59.7,97203.0,54.73,54.8769,54.6658,54.8035,97203.0
2019-10-10 15:00:00,59.7,59.9,59.69,59.9,78246.0,54.8035,54.9871,54.7943,54.9871,78246.0
2019-10-10 15:30:00,59.9,59.94,59.68,59.81,330361.0,54.9871,55.0238,54.7851,54.9045,330361.0
2019-10-11 09:30:00,60.45,61.24,60.31,61.09,221667.0,55.492,56.2172,55.3635,56.0795,221667.0
2019-10-11 10:00:00,61.11,61.33,61.08,61.32,90100.0,56.0978,56.2998,56.0703,56.2906,90100.0
2019-10-11 10:30:00,61.33,61.4,61.18,61.37,85326.0,56.2998,56.3641,56.1621,56.3365,85326.0
2019-10-11 11:00:00,61.37,61.43,61.25,61.31,90661.0,56.3365,56.3916,56.2264,56.2814,90661.0
2019-10-11 11:30:00,61.3,61.4,61.04,61.12,103939.0,56.2723,56.3641,56.0336,56.107,103939.0
2019-10-11 12:00:00,61.12,61.15,60.88,60.97,196396.0,56.107,56.1346,55.8867,55.9693,196396.0
2019-10-11 12:30:00,60.97,61.04,60.62,60.91,92851.0,55.9693,56.0336,55.648,55.9142,92851.0
2019-10-11 13:00:00,60.91,60.99,60.71,60.86,92310.0,55.9142,55.9877,55.7306,55.8683,92310.0
2019-10-11 13:30:00,60.86,61.14,60.81,61.13,39373.0,55.8683,56.1254,55.8224,56.1162,39373.0
2019-10-11 14:00:00,61.13,61.15,60.92,61.04,75667.0,56.1162,56.1346,55.9234,56.0336,75667.0
2019-10-11 14:30:00,61.04,61.16,60.92,61.07,98766.0,56.0336,56.1437,55.9234,56.0611,98766.0
2019-10-11 15:00:00,61.08,61.13,61.0,61.11,171099.0,56.0703,56.1162,55.9969,56.0978,171099.0
2019-10-11 15:30:00,61.12,61.19,60.55,60.6,412556.0,56.107,56.1713,55.5838,55.6297,412556.0
2019-10-14 09:30:00,60.6,60.7,60.02,60.44,146846.0,55.6297,55.7215,55.0972,55.4828,146846.0
2019-10-14 10:00:00,60.46,60.57,60.3,60.54,130531.0,55.5012,55.6021,55.3543,55.5746,130531.0
2019-10-14 10:30:00,60.56,60.65,60.43,60.64,60916.0,55.593,55.6756,55.4736,55.6664,60916.0
2019-10-14 11:00:00,60.65,60.66,60.45,60.49,124723.0,55.6756,55.6847,55.492,55.5287,124723.0
2019-10-14 11:30:00,60.47,60.58,60.45,60.54,51957.0,55.5103,55.6113,55.492,55.5746,51957.0
2019-10-14 12:00:00,60.53,60.62,60.36,60.38,66571.0,55.5654,55.648,55.4094,55.4277,66571.0
2019-10-14 12:30:00,60.38,60.49,60.28,60.48,120711.0,55.4277,55.5287,55.3359,55.5195,120711.0
2019-10-14 13:00:00,60.47,60.53,60.4,60.48,35656.0,55.5103,55.5654,55.4461,55.5195,35656.0
2019-10-14 13:30:00,60.46,60.59,60.43,60.59,28651.0,55.5012,55.6205,55.4736,55.6205,28651.0
2019-10-14 14:00:00,60.59,60.63,60.54,60.59,34871.0,55.6205,55.6572,55.5746,55.6205,34871.0
2019-10-14 14:30:00,60.58,60.63,60.5,60.54,56415.0,55.6113,55.6572,55.5379,55.5746,56415.0
2019-10-14 15:00:00,60.54,60.55,60.44,60.53,63257.0,55.5746,55.5838,55.4828,55.5654,63257.0
2019-10-14 15:30:00,60.53,60.53,60.36,60.39,165682.0,55.5654,55.5654,55.4094,55.4369,165682.0
2019-10-15 09:30:00,60.45,60.74,60.37,60.46,106927.0,55.492,55.7582,55.4185,55.5012,106927.0
2019-10-15 10:00:00,60.47,61.04,60.46,61.0,91873.0,55.5103,56.0336,55.5012,55.9969,91873.0
2019-10-15 10:30:00,61.03,61.29,60.99,61.23,89685.0,56.0244,56.2631,55.9877,56.208,89685.0
2019-10-15 11:00:00,61.23,61.35,61.18,61.33,83001.0,56.208,56.3182,56.1621,56.2998,83001.0
2019-10-15 11:30:00,61.33,61.37,61.22,61.3,57927.0,56.2998,56.3365,56.1988,56.2723,57927.0
2019-10-15 12:00:00,61.3,61.46,61.29,61.38,129504.0,56.2723,56.4191,56.2631,56.3457,129504.0
2019-10-15 12:30:00,61.39,61.49,61.36,61.47,59532.0,56.3549,56.4467,56.3273,56.4283,59532.0
2019-10-15 13:00:00,61.48,61.55,61.47,61.52,49651.0,56.4375,56.5018,56.4283,56.4742,49651.0
2019-10-15 13:30:00,61.52,61.68,61.51,61.52,105620.0,56.4742,56.6211,56.465,56.4742,105620.0
2019-10-15 14:00:00,61.52,61.6,61.51,61.55,96102.0,56.4742,56.5477,56.465,56.5018,96102.0
2019-10-15 14:30:00,61.55,61.6,61.29,61.34,132818.0,56.5018,56.5477,56.2631,56.309,132818.0
2019-10-15 15:00:00,61.34,61.34,61.24,61.33,103542.0,56.309,56.309,56.2172,56.2998,103542.0
2019-10-15 15:30:00,61.33,61.44,61.3,61.33,405619.0,56.2998,56.4008,56.2723,56.2998,405619.0
2019-10-16 09:30:00,61.32,61.69,61.22,61.49,186176.0,56.2906,56.6303,56.1988,56.4467,186176.0
2019-10-16 10:00:00,61.5,61.77,61.46,61.77,135948.0,56.4559,56.7037,56.4191,56.7037,135948.0
2019-10-16 10:30:00,61.78,61.95,61.66,61.83,227397.0,56.7129,56.8689,56.6027,56.7588,227397.0
2019-10-16 11:00:00,61.83,61.96,61.8,61.93,189621.0,56.7588,56.8781,56.7312,56.8506,189621.0
2019-10-16 11:30:00,61.93,61.98,61.77,61.86,172168.0,56.8506,56.8965,56.7037,56.7863,172168.0
2019-10-16 12:00:00,61.87,61.94,61.75,61.75,66214.0,56.7955,56.8598,56.6853,56.6853,66214.0
2019-10-16 12:30:00,61.76,61.77,61.45,61.45,49913.0,56.6945,56.7037,56.41,56.41,49913.0
2019-10-16 13:00:00,61.47,61.53,61.31,61.5,204253.0,56.4283,56.4834,56.2814,56.4559,204253.0
2019-10-16 13:30:00,61.5,61.6,61.39,61.4,86680.0,56.4559,56.5477,56.3549,56.3641,86680.0
2019-10-16 14:00:00,61.41,61.51,61.38,61.47,91484.0,56.3732,56.465,56.3457,56.4283,91484.0
2019-10-16 14:30:00,61.47,61.53,61.38,61.39,117984.0,56.4283,56.4834,56.3457,56.3549,117984.0
2019-10-16 15:00:00,61.4,61.42,61.33,61.39,89378.0,56.3641,56.3824,56.2998,56.3549,89378.0
2019-10-16 15:30:00,61.39,61.45,61.32,61.4,258907.0,56.3549,56.41,56.2906,56.3641,258907.0
2019-10-17 09:30:00,61.52,61.77,61.38,61.6,117945.0,56.4742,56.7037,56.3457,56.5477,117945.0
2019-10-17 10:00:00,61.59,61.59,61.33,61.36,85789.0,56.5385,56.5385,56.2998,56.3273,85789.0
2019-10-17 10:30:00,61.35,61.36,61.11,61.19,142536.0,56.3182,56.3273,56.0978,56.1713,142536.0
2019-10-17 11:00:00,61.18,61.26,61.08,61.22,74138.0,56.1621,56.2355,56.0703,56.1988,74138.0
2019-10-17 11:30:00,61.22,61.26,61.02,61.07,71639.0,56.1988,56.2355,56.0152,56.0611,71639.0
2019-10-17 12:00:00,61.07,61.12,60.96,61.07,117643.0,56.0611,56.107,55.9601,56.0611,117643.0
2019-10-17 12:30:00,61.06,61.11,61.03,61.09,47569.0,56.0519,56.0978,56.0244,56.0795,47569.0
2019-10-17 13:00:00,61.1,61.19,61.06,61.12,80984.0,56.0887,56.1713,56.0519,56.107,80984.0
2019-10-17 13:30:00,61.12,61.24,61.12,61.19,118998.0,56.107,56.2172,56.107,56.1713,118998.0
2019-10-17 14:00:00,61.19,61.23,61.18,61.2,158799.0,56.1713,56.208,56.1621,56.1805,158799.0
2019-10-17 14:30:00,61.2,61.26,61.18,61.24,327459.0,56.1805,56.2355,56.1621,56.2172,327459.0
2019-10-17 15:00:00,61.26,61.33,61.22,61.27,135079.0,56.2355,56.2998,56.1988,56.2447,135079.0
2019-10-17 15:30:00,61.29,61.44,61.23,61.38,351511.0,56.2631,56.4008,56.208,56.3457,351511.0
2019-10-18 09:30:00,61.37,61.43,60.75,61.24,288497.0,56.3365,56.3916,55.7674,56.2172,288497.0
2019-10-18 10:00:00,61.23,61.24,61.03,61.13,65891.0,56.208,56.2172,56.0244,56.1162,65891.0
2019-10-18 10:30:00,61.12,61.13,60.9,61.02,75503.0,56.107,56.1162,55.9051,56.0152,75503.0
2019-10-18 11:00:00,61.03,61.2,61.02,61.13,44774.0,56.0244,56.1805,56.0152,56.1162,44774.0
2019-10-18 11:30:00,61.14,61.17,60.84,60.85,73262.0,56.1254,56.1529,55.85,55.8592,73262.0
2019-10-18 12:00:00,60.84,60.95,60.6,60.64,93077.0,55.85,55.951,55.6297,55.6664,93077.0
2019-10-18 12:30:00,60.63,60.76,60.61,60.71,41247.0,55.6572,55.7765,55.6389,55.7306,41247.0
2019-10-18 13:00:00,60.71,60.83,60.69,60.77,40852.0,55.7306,55.8408,55.7123,55.7857,40852.0
2019-10-18 13:30:00,60.77,61.0,60.73,60.92,51946.0,55.7857,55.9969,55.749,55.9234,51946.0
2019-10-18 14:00:00,60.93,61.01,60.92,60.94,72368.0,55.9326,56.006,55.9234,55.9418,72368.0
2019-10-18 14:30:00,60.94,60.95,60.63,60.66,177498.0,55.9418,55.951,55.6572,55.6847,177498.0
2019-10-18 15:00:00,60.67,60.76,60.65,60.75,85979.0,55.6939,55.7765,55.6756,55.7674,85979.0
2019-10-18 15:30:00,60.76,60.84,60.62,60.62,337658.0,55.7765,55.85,55.648,55.648,337658.0
2019-10-21 09:30:00,61.6,61.6,60.3,60.61,269933.0,56.5477,56.5477,55.3543,55.6389,269933.0
2019-10-21 10:00:00,60.59,60.65,60.3,60.45,348682.0,55.6205,55.6756,55.3543,55.492,348682.0
2019-10-21 10:30:00,60.45,60.77,60.41,60.5,353992.0,55.492,55.7857,55.4553,55.5379,353992.0
2019-10-21 11:00:00,60.52,60.62,60.37,60.59,113562.0,55.5562,55.648,55.4185,55.6205,113562.0
2019-10-21 11:30:00,60.6,60.63,60.49,60.56,82098.0,55.6297,55.6572,55.5287,55.593,82098.0
2019-10-21 12:00:00,60.54,60.69,60.52,60.65,97536.0,55.5746,55.7123,55.5562,55.6756,97536.0
2019-10-21 12:30:00,60.66,60.74,60.63,60.69,105560.0,55.6847,55.7582,55.6572,55.7123,105560.0
2019-10-21 13:00:00,60.7,60.73,60.65,60.73,46407.0,55.7215,55.749,55.6756,55.749,46407.0
2019-10-21 13:30:00,60.73,60.79,60.71,60.74,37619.0,55.749,55.8041,55.7306,55.7582,37619.0
2019-10-21 14:00:00,60.74,60.82,60.72,60.72,54664.0,55.7582,55.8316,55.7398,55.7398,54664.0
2019-10-21 14:30:00,60.73,60.76,60.6,60.72,66353.0,55.749,55.7765,55.6297,55.7398,66353.0
2019-10-21 15:00:00,60.72,60.77,60.68,60.74,60801.0,55.7398,55.7857,55.7031,55.7582,60801.0
2019-10-21 15:30:00,60.74,60.88,60.66,60.78,413198.0,55.7582,55.8867,55.6847,55.7949,413198.0
2019-10-22 09:30:00,60.83,61.23,60.73,60.98,137681.0,55.8408,56.208,55.749,55.9785,137681.0
2019-10-22 10:00:00,60.99,61.01,60.63,60.79,195825.0,55.9877,56.006,55.6572,55.8041,195825.0
2019-10-22 10:30:00,60.79,60.87,60.7,60.75,68012.0,55.8041,55.8775,55.7215,55.7674,68012.0
2019-10-22 11:00:00,60.74,60.76,60.55,60.55,146545.0,55.7582,55.7765,55.5838,55.5838,146545.0
2019-10-22 11:30:00,60.55,60.61,60.41,60.43,106161.0,55.5838,55.6389,55.4553,55.4736,106161.0
2019-10-22 12:00:00,60.43,60.7,60.43,60.67,67544.0,55.4736,55.7215,55.4736,55.6939,67544.0
2019-10-22 12:30:00,60.67,60.67,60.49,60.53,67312.0,55.6939,55.6939,55.5287,55.5654,67312.0
2019-10-22 13:00:00,60.53,60.55,60.34,60.37,85071.0,55.5654,55.5838,55.391,55.4185,85071.0
2019-10-22 13:30:00,60.36,60.38,60.0,60.03,165579.0,55.4094,55.4277,55.0789,55.1064,165579.0
2019-10-22 14:00:00,60.02,60.17,59.96,60.0,155799.0,55.0972,55.2349,55.0422,55.0789,155799.0
2019-10-22 14:30:00,60.01,60.03,59.8,59.8,207234.0,55.0881,55.1064,54.8953,54.8953,207234.0
2019-10-22 15:00:00,59.8,59.86,59.7,59.85,183456.0,54.8953,54.9504,54.8035,54.9412,183456.0
2019-10-22 15:30:00,59.84,59.96,59.8,59.9,410972.0,54.932,55.0422,54.8953,54.9871,410972.0
2019-10-23 09:30:00,59.97,59.97,59.59,59.86,108738.0,55.0513,55.0513,54.7025,54.9504,108738.0
2019-10-23 10:00:00,59.86,59.93,59.75,59.89,110681.0,54.9504,55.0146,54.8494,54.9779,110681.0
2019-10-23 10:30:00,59.89,59.92,59.8,59.8,110909.0,54.9779,55.0054,54.8953,54.8953,110909.0
2019-10-23 11:00:00,59.8,60.24,59.76,60.21,267410.0,54.8953,55.2992,54.8586,55.2717,267410.0
2019-10-23 11:30:00,60.22,60.37,60.16,60.33,144928.0,55.2808,55.4185,55.2258,55.3818,144928.0
2019-10-23 12:00:00,60.33,60.35,60.12,60.2,125180.0,55.3818,55.4002,55.189,55.2625,125180.0
2019-10-23 12:30:00,60.19,60.32,60.19,60.29,64576.0,55.2533,55.3726,55.2533,55.3451,64576.0
2019-10-23 13:00:00,60.29,60.35,60.16,60.17,58511.0,55.3451,55.4002,55.2258,55.2349,58511.0
2019-10-23 13:30:00,60.17,60.19,60.09,60.11,85102.0,55.2349,55.2533,55.1615,55.1799,85102.0
2019-10-23 14:00:00,60.1,60.11,59.96,60.0,92849.0,55.1707,55.1799,55.0422,55.0789,92849.0
2019-10-23 14:30:00,60.0,60.04,59.95,59.98,70385.0,55.0789,55.1156,55.033,55.0605,70385.0
2019-10-23 15:00:00,59.99,60.09,59.92,60.08,182442.0,55.0697,55.1615,55.0054,55.1523,182442.0
2019-10-23 15:30:00,60.09,60.37,59.99,60.35,479128.0,55.1615,55.4185,55.0697,55.4002,479128.0
2019-10-24 09:30:00,60.86,61.0,60.24,60.56,185811.0,55.8683,55.9969,55.2992,55.593,185811.0
2019-10-24 10:00:00,60.56,60.67,60.19,60.26,72774.0,55.593,55.6939,55.2533,55.3176,72774.0
2019-10-24 10:30:00,60.24,60.49,60.18,60.44,76195.0,55.2992,55.5287,55.2441,55.4828,76195.0
2019-10-24 11:00:00,60.46,60.67,60.44,60.67,91647.0,55.5012,55.6939,55.4828,55.6939,91647.0
2019-10-24 11:30:00,60.67,60.77,60.64,60.74,113057.0,55.6939,55.7857,55.6664,55.7582,113057.0
2019-10-24 12:00:00,60.74,60.75,60.29,60.37,69832.0,55.7582,55.7674,55.3451,55.4185,69832.0
2019-10-24 12:30:00,60.39,60.49,60.36,60.39,121228.0,55.4369,55.5287,55.4094,55.4369,121228.0
2019-10-24 13:00:00,60.4,60.47,60.27,60.32,133645.0,55.4461,55.5103,55.3267,55.3726,133645.0
2019-10-24 13:30:00,60.32,60.34,60.24,60.33,50453.0,55.3726,55.391,55.2992,55.3818,50453.0
2019-10-24 14:00:00,60.33,60.36,60.23,60.31,79392.0,55.3818,55.4094,55.29,55.3635,79392.0
2019-10-24 14:30:00,60.31,60.56,60.3,60.51,47673.0,55.3635,55.593,55.3543,55.5471,47673.0
2019-10-24 15:00:00,60.51,60.63,60.5,60.58,73877.0,55.5471,55.6572,55.5379,55.6113,73877.0
2019-10-24 15:30:00,60.58,60.64,60.47,60.5,239772.0,55.6113,55.6664,55.5103,55.5379,239772.0
2019-10-25 09:30:00,60.53,60.65,60.27,60.44,115617.0,55.5654,55.6756,55.3267,55.4828,115617.0
2019-10-25 10:00:00,60.47,60.73,60.47,60.66,111058.0,55.5103,55.749,55.5103,55.6847,111058.0
2019-10-25 10:30:00,60.66,60.72,60.51,60.68,82743.0,55.6847,55.7398,55.5471,55.7031,82743.0
2019-10-25 11:00:00,60.68,60.9,60.68,60.82,159748.0,55.7031,55.9051,55.7031,55.8316,159748.0
2019-10-25 11:30:00,60.82,60.83,60.68,60.68,73160.0,55.8316,55.8408,55.7031,55.7031,73160.0
2019-10-25 12:00:00,60.68,60.7,60.5,60.56,98003.0,55.7031,55.7215,55.5379,55.593,98003.0
2019-10-25 12:30:00,60.57,60.6,60.43,60.45,239840.0,55.6021,55.6297,55.4736,55.492,239840.0
2019-10-25 13:00:00,60.45,60.64,60.43,60.59,213385.0,55.492,55.6664,55.4736,55.6205,213385.0
2019-10-25 13:30:00,60.6,60.76,60.58,60.62,215866.0,55.6297,55.7765,55.6113,55.648,215866.0
2019-10-25 14:00:00,60.62,60.68,60.54,60.59,157408.0,55.648,55.7031,55.5746,55.6205,157408.0
2019-10-25 14:30:00,60.59,60.59,60.47,60.49,123874.0,55.6205,55.6205,55.5103,55.5287,123874.0
2019-10-25 15:00:00,60.48,60.63,60.44,60.47,115754.0,55.5195,55.6572,55.4828,55.5103,115754.0
2019-10-25 15:30:00,60.48,60.51,60.32,60.45,423750.0,55.5195,55.5471,55.3726,55.492,423750.0
2019-10-28 09:30:00,60.44,60.68,60.2,60.66,263762.0,55.4828,55.7031,55.2625,55.6847,263762.0
2019-10-28 10:00:00,60.67,60.69,60.36,60.68,215498.0,55.6939,55.7123,55.4094,55.7031,215498.0
2019-10-28 10:30:00,60.69,60.88,60.64,60.71,98131.0,55.7123,55.8867,55.6664,55.7306,98131.0
2019-10-28 11:00:00,60.71,60.73,60.51,60.55,78269.0,55.7306,55.749,55.5471,55.5838,78269.0
2019-10-28 11:30:00,60.57,60.68,60.53,60.61,91454.0,55.6021,55.7031,55.5654,55.6389,91454.0
2019-10-28 12:00:00,60.61,60.78,60.58,60.7,174612.0,55.6389,55.7949,55.6113,55.7215,174612.0
2019-10-28 12:30:00,60.7,60.89,60.68,60.78,85142.0,55.7215,55.8959,55.7031,55.7949,85142.0
2019-10-28 13:00:00,60.78,60.82,60.72,60.8,69684.0,55.7949,55.8316,55.7398,55.8133,69684.0
2019-10-28 13:30:00,60.79,60.79,60.67,60.78,83109.0,55.8041,55.8041,55.6939,55.7949,83109.0
2019-10-28 14:00:00,60.78,60.86,60.73,60.79,115917.0,55.7949,55.8683,55.749,55.8041,115917.0
2019-10-28 14:30:00,60.79,60.83,60.74,60.8,254407.0,55.8041,55.8408,55.7582,55.8133,254407.0
2019-10-28 15:00:00,60.8,60.8,60.67,60.68,88122.0,55.8133,55.8133,55.6939,55.7031,88122.0
2019-10-28 15:30:00,60.69,60.74,60.62,60.67,365550.0,55.7123,55.7582,55.648,55.6939,365550.0
2019-10-29 09:30:00,60.75,60.77,60.48,60.63,123177.0,55.7674,55.7857,55.5195,55.6572,123177.0
2019-10-29 10:00:00,60.64,60.8,60.37,60.59,152287.0,55.6664,55.8133,55.4185,55.6205,152287.0
2019-10-29 10:30:00,60.6,60.99,60.6,60.95,198301.0,55.6297,55.9877,55.6297,55.951,198301.0
2019-10-29 11:00:00,60.95,61.0,60.77,60.91,152089.0,55.951,55.9969,55.7857,55.9142,152089.0
2019-10-29 11:30:00,60.93,60.99,60.79,60.87,114253.0,55.9326,55.9877,55.8041,55.8775,114253.0
2019-10-29 12:00:00,60.86,61.05,60.79,61.01,273624.0,55.8683,56.0428,55.8041,56.006,273624.0
2019-10-29 12:30:00,61.01,61.11,60.77,60.8,152824.0,56.006,56.0978,55.7857,55.8133,152824.0
2019-10-29 13:00:00,60.8,60.91,60.64,60.75,141484.0,55.8133,55.9142,55.6664,55.7674,141484.0
2019-10-29 13:30:00,60.74,60.77,60.66,60.7,98278.0,55.7582,55.7857,55.6847,55.7215,98278.0
2019-10-29 14:00:00,60.69,60.72,60.56,60.64,88000.0,55.7123,55.7398,55.593,55.6664,88000.0
2019-10-29 14:30:00,60.64,60.75,60.6,60.6,202887.0,55.6664,55.7674,55.6297,55.6297,202887.0
2019-10-29 15:00:00,60.6,60.73,60.44,60.48,236366.0,55.6297,55.749,55.4828,55.5195,236366.0
2019-10-29 15:30:00,60.48,60.65,60.39,60.42,512185.0,55.5195,55.6756,55.4369,55.4644,512185.0
2019-10-30 09:30:00,60.8,60.87,60.26,60.27,209292.0,55.8133,55.8775,55.3176,55.3267,209292.0
2019-10-30 10:00:00,60.3,60.31,59.97,60.2,177665.0,55.3543,55.3635,55.0513,55.2625,177665.0
2019-10-30 10:30:00,60.2,60.36,60.1,60.32,97010.0,55.2625,55.4094,55.1707,55.3726,97010.0
2019-10-30 11:00:00,60.31,60.34,60.19,60.28,121262.0,55.3635,55.391,55.2533,55.3359,121262.0
2019-10-30 11:30:00,60.29,60.29,60.05,60.14,143599.0,55.3451,55.3451,55.1248,55.2074,143599.0
2019-10-30 12:00:00,60.14,60.17,60.04,60.05,72632.0,55.2074,55.2349,55.1156,55.1248,72632.0
2019-10-30 12:30:00,60.06,60.16,59.99,60.05,105424.0,55.134,55.2258,55.0697,55.1248,105424.0
2019-10-30 13:00:00,60.05,60.15,59.96,59.98,110298.0,55.1248,55.2166,55.0422,55.0605,110298.0
2019-10-30 13:30:00,59.99,60.11,59.85,59.88,152341.0,55.0697,55.1799,54.9412,54.9687,152341.0
2019-10-30 14:00:00,59.86,59.98,59.75,59.91,124033.0,54.9504,55.0605,54.8494,54.9963,124033.0
2019-10-30 14:30:00,59.9,60.02,59.79,60.02,187290.0,54.9871,55.0972,54.8861,55.0972,187290.0
2019-10-30 15:00:00,60.02,60.15,59.97,59.99,222154.0,55.0972,55.2166,55.0513,55.0697,222154.0
2019-10-30 15:30:00,59.99,60.04,59.8,59.92,740836.0,55.0697,55.1156,54.8953,55.0054,740836.0
2019-10-31 09:30:00,60.0,62.2,59.9,62.08,883773.0,55.0789,57.0984,54.9871,56.9883,883773.0
2019-10-31 10:00:00,62.12,62.17,61.63,62.15,600336.0,57.025,57.0709,56.5752,57.0525,600336.0
2019-10-31 10:30:00,62.15,62.15,61.49,61.59,244258.0,57.0525,57.0525,56.4467,56.5385,244258.0
2019-10-31 11:00:00,61.59,61.94,61.55,61.71,192591.0,56.5385,56.8598,56.5018,56.6486,192591.0
2019-10-31 11:30:00,61.7,61.7,61.47,61.5,260912.0,56.6395,56.6395,56.4283,56.4559,260912.0
2019-10-31 12:00:00,61.5,61.53,60.76,60.77,185006.0,56.4559,56.4834,55.7765,55.7857,185006.0
2019-10-31 12:30:00,60.78,61.3,60.7,61.28,144783.0,55.7949,56.2723,55.7215,56.2539,144783.0
2019-10-31 13:00:00,61.28,61.36,61.17,61.36,209731.0,56.2539,56.3273,56.1529,56.3273,209731.0
2019-10-31 13:30:00,61.34,61.58,61.34,61.48,80307.0,56.309,56.5293,56.309,56.4375,80307.0
2019-10-31 14:00:00,61.48,61.5,61.02,61.19,236436.0,56.4375,56.4559,56.0152,56.1713,236436.0
2019-10-31 14:30:00,61.18,61.32,60.95,61.0,293352.0,56.1621,56.2906,55.951,55.9969,293352.0
2019-10-31 15:00:00,61.0,61.13,60.89,61.1,297327.0,55.9969,56.1162,55.8959,56.0887,297327.0
2019-10-31 15:30:00,61.1,61.13,60.69,60.98,748754.0,56.0887,56.1162,55.7123,55.9785,748754.0
2019-11-01 09:30:00,61.39,61.67,60.93,61.08,340942.0,56.3549,56.6119,55.9326,56.0703,340942.0
2019-11-01 10:00:00,61.03,61.15,60.89,61.08,257909.0,56.0244,56.1346,55.8959,56.0703,257909.0
2019-11-01 10:30:00,61.07,61.11,60.87,60.88,109751.0,56.0611,56.0978,55.8775,55.8867,109751.0
2019-11-01 11:00:00,60.89,61.08,60.89,60.92,81305.0,55.8959,56.0703,55.8959,55.9234,81305.0
2019-11-01 11:30:00,60.92,61.18,60.92,61.15,75254.0,55.9234,56.1621,55.9234,56.1346,75254.0
2019-11-01 12:00:00,61.15,61.16,60.96,61.06,138799.0,56.1346,56.1437,55.9601,56.0519,138799.0
2019-11-01 12:30:00,61.07,61.11,60.95,60.96,135026.0,56.0611,56.0978,55.951,55.9601,135026.0
2019-11-01 13:00:00,60.94,61.07,60.9,61.01,229613.0,55.9418,56.0611,55.9051,56.006,229613.0
2019-11-01 13:30:00,61.01,61.25,60.97,61.18,166208.0,56.006,56.2264,55.9693,56.1621,166208.0
2019-11-01 14:00:00,61.19,61.29,61.15,61.21,135535.0,56.1713,56.2631,56.1346,56.1896,135535.0
2019-11-01 14:30:00,61.22,61.35,61.2,61.25,102107.0,56.1988,56.3182,56.1805,56.2264,102107.0
2019-11-01 15:00:00,61.25,61.29,61.15,61.18,216496.0,56.2264,56.2631,56.1346,56.1621,216496.0
2019-11-01 15:30:00,61.18,61.34,61.14,61.22,475777.0,56.1621,56.309,56.1254,56.1988,475777.0
2019-11-04 09:30:00,61.47,61.76,61.35,61.59,293212.0,56.4283,56.6945,56.3182,56.5385,293212.0
2019-11-04 10:00:00,61.63,61.65,61.47,61.5,154489.0,56.5752,56.5936,56.4283,56.4559,154489.0
2019-11-04 10:30:00,61.5,61.61,61.46,61.59,91149.0,56.4559,56.5568,56.4191,56.5385,91149.0
2019-11-04 11:00:00,61.59,61.65,61.48,61.54,261387.0,56.5385,56.5936,56.4375,56.4926,261387.0
2019-11-04 11:30:00,61.54,61.6,61.49,61.51,124185.0,56.4926,56.5477,56.4467,56.465,124185.0
2019-11-04 12:00:00,61.52,61.72,61.49,61.71,376020.0,56.4742,56.6578,56.4467,56.6486,376020.0
2019-11-04 12:30:00,61.72,61.97,61.71,61.97,252470.0,56.6578,56.8873,56.6486,56.8873,252470.0
2019-11-04 13:00:00,61.97,62.04,61.79,61.82,142292.0,56.8873,56.9516,56.7221,56.7496,142292.0
2019-11-04 13:30:00,61.82,62.07,61.81,62.05,158954.0,56.7496,56.9791,56.7404,56.9607,158954.0
2019-11-04 14:00:00,62.05,62.13,62.0,62.08,90544.0,56.9607,57.0342,56.9148,56.9883,90544.0
2019-11-04 14:30:00,62.09,62.14,62.03,62.07,166156.0,56.9975,57.0434,56.9424,56.9791,166156.0
2019-11-04 15:00:00,62.07,62.14,62.0,62.11,205882.0,56.9791,57.0434,56.9148,57.0158,205882.0
2019-11-04 15:30:00,62.11,62.15,62.0,62.07,520993.0,57.0158,57.0525,56.9148,56.9791,520993.0
2019-11-05 09:30:00,62.15,62.2,61.36,61.69,217864.0,57.0525,57.0984,56.3273,56.6303,217864.0
2019-11-05 10:00:00,61.71,61.91,61.52,61.73,79888.0,56.6486,56.8322,56.4742,56.667,79888.0
2019-11-05 10:30:00,61.73,61.82,61.6,61.73,147261.0,56.667,56.7496,56.5477,56.667,147261.0
2019-11-05 11:00:00,61.74,61.82,61.59,61.7,195201.0,56.6762,56.7496,56.5385,56.6395,195201.0
2019-11-05 11:30:00,61.71,61.89,61.67,61.86,74680.0,56.6486,56.8139,56.6119,56.7863,74680.0
2019-11-05 12:00:00,61.85,61.94,61.77,61.78,87361.0,56.7771,56.8598,56.7037,56.7129,87361.0
2019-11-05 12:30:00,61.78,61.9,61.76,61.87,48038.0,56.7129,56.823,56.6945,56.7955,48038.0
2019-11-05 13:00:00,61.87,61.98,61.84,61.95,49390.0,56.7955,56.8965,56.768,56.8689,49390.0
2019-11-05 13:30:00,61.95,62.02,61.9,61.92,122839.0,56.8689,56.9332,56.823,56.8414,122839.0
2019-11-05 14:00:00,61.91,61.98,61.87,61.96,35575.0,56.8322,56.8965,56.7955,56.8781,35575.0
2019-11-05 14:30:00,61.95,61.97,61.83,61.84,69502.0,56.8689,56.8873,56.7588,56.768,69502.0
2019-11-05 15:00:00,61.83,61.85,61.73,61.78,102237.0,56.7588,56.7771,56.667,56.7129,102237.0
2019-11-05 15:30:00,61.78,62.0,61.7,61.94,443273.0,56.7129,56.9148,56.6395,56.8598,443273.0
2019-11-06 09:30:00,62.0,62.28,61.89,62.28,110358.0,56.9148,57.1719,56.8139,57.1719,110358.0
2019-11-06 10:00:00,62.26,62.3,62.15,62.18,111726.0,57.1535,57.1902,57.0525,57.0801,111726.0
2019-11-06 10:30:00,62.17,62.39,62.09,62.32,117986.0,57.0709,57.2729,56.9975,57.2086,117986.0
2019-11-06 11:00:00,62.32,62.43,62.2,62.22,116584.0,57.2086,57.3096,57.0984,57.1168,116584.0
2019-11-06 11:30:00,62.23,62.34,62.08,62.1,121706.0,57.126,57.227,56.9883,57.0066,121706.0
2019-11-06 12:00:00,62.11,62.21,62.03,62.04,64643.0,57.0158,57.1076,56.9424,56.9516,64643.0
2019-11-06 12:30:00,62.04,62.09,61.94,61.97,63690.0,56.9516,56.9975,56.8598,56.8873,63690.0
2019-11-06 13:00:00,61.97,62.1,61.94,62.09,49512.0,56.8873,57.0066,56.8598,56.9975,49512.0
2019-11-06 13:30:00,62.1,62.17,62.05,62.14,80856.0,57.0066,57.0709,56.9607,57.0434,80856.0
2019-11-06 14:00:00,62.14,62.24,62.1,62.2,85809.0,57.0434,57.1352,57.0066,57.0984,85809.0
2019-11-06 14:30:00,62.2,62.24,62.05,62.17,94239.0,57.0984,57.1352,56.9607,57.0709,94239.0
2019-11-06 15:00:00,62.18,62.27,62.16,62.2,82375.0,57.0801,57.1627,57.0617,57.0984,82375.0
2019-11-06 15:30:00,62.21,62.29,62.15,62.27,343868.0,57.1076,57.1811,57.0525,57.1627,343868.0
2019-11-07 09:30:00,62.74,63.36,62.57,63.25,183259.0,57.5942,58.1633,57.4381,58.0623,183259.0
2019-11-07 10:00:00,63.25,63.57,63.12,63.18,304548.0,58.0623,58.3561,57.943,57.9981,304548.0
2019-11-07 10:30:00,63.18,63.35,63.09,63.27,116428.0,57.9981,58.1541,57.9154,58.0807,116428.0
2019-11-07 11:00:00,63.28,63.28,62.98,63.03,86120.0,58.0899,58.0899,57.8145,57.8604,86120.0
2019-11-07 11:30:00,63.02,63.07,62.87,63.0,89051.0,57.8512,57.8971,57.7135,57.8328,89051.0
2019-11-07 12:00:00,63.02,63.09,62.92,62.97,104084.0,57.8512,57.9154,57.7594,57.8053,104084.0
2019-11-07 12:30:00,62.96,63.01,62.92,62.98,57374.0,57.7961,57.842,57.7594,57.8145,57374.0
2019-11-07 13:00:00,62.97,63.04,62.97,63.03,35633.0,57.8053,57.8695,57.8053,57.8604,35633.0
2019-11-07 13:30:00,63.02,63.03,62.96,62.99,248920.0,57.8512,57.8604,57.7961,57.8236,248920.0
2019-11-07 14:00:00,63.0,63.26,62.99,63.26,123965.0,57.8328,58.0715,57.8236,58.0715,123965.0
2019-11-07 14:30:00,63.25,63.32,63.01,63.02,125340.0,58.0623,58.1266,57.842,57.8512,125340.0
2019-11-07 15:00:00,63.03,63.05,62.85,62.91,84465.0,57.8604,57.8787,57.6951,57.7502,84465.0
2019-11-07 15:30:00,62.9,63.13,62.88,63.05,326321.0,57.741,57.9522,57.7227,57.8787,326321.0
2019-11-08 09:30:00,62.88,62.98,62.49,62.5,115441.0,57.7227,57.8145,57.3647,57.3738,115441.0
2019-11-08 10:00:00,62.53,62.64,62.38,62.64,101092.0,57.4014,57.5024,57.2637,57.5024,101092.0
2019-11-08 10:30:00,62.64,62.69,62.53,62.64,82117.0,57.5024,57.5483,57.4014,57.5024,82117.0
2019-11-08 11:00:00,62.64,62.72,62.53,62.57,43821.0,57.5024,57.5758,57.4014,57.4381,43821.0
2019-11-08 11:30:00,62.57,62.66,62.52,62.66,45643.0,57.4381,57.5207,57.3922,57.5207,45643.0
2019-11-08 12:00:00,62.65,62.83,62.62,62.83,75639.0,57.5115,57.6768,57.484,57.6768,75639.0
2019-11-08 12:30:00,62.83,62.95,62.76,62.79,121251.0,57.6768,57.7869,57.6125,57.6401,121251.0
2019-11-08 13:00:00,62.78,62.79,62.69,62.77,47966.0,57.6309,57.6401,57.5483,57.6217,47966.0
2019-11-08 13:30:00,62.77,62.84,62.68,62.7,59614.0,57.6217,57.6859,57.5391,57.5574,59614.0
2019-11-08 14:00:00,62.7,62.72,62.65,62.68,54383.0,57.5574,57.5758,57.5115,57.5391,54383.0
2019-11-08 14:30:00,62.67,62.77,62.67,62.75,75210.0,57.5299,57.6217,57.5299,57.6033,75210.0
2019-11-08 15:00:00,62.75,62.93,62.74,62.92,62814.0,57.6033,57.7686,57.5942,57.7594,62814.0
2019-11-08 15:30:00,62.92,62.96,62.8,62.84,287260.0,57.7594,57.7961,57.6492,57.6859,287260.0
2019-11-11 09:30:00,62.68,62.81,62.48,62.69,91725.0,57.5391,57.6584,57.3555,57.5483,91725.0
2019-11-11 10:00:00,62.72,62.9,62.72,62.87,51957.0,57.5758,57.741,57.5758,57.7135,51957.0
2019-11-11 10:30:00,62.87,62.88,62.6,62.62,81977.0,57.7135,57.7227,57.4656,57.484,81977.0
2019-11-11 11:00:00,62.63,62.69,62.51,62.63,129364.0,57.4932,57.5483,57.383,57.4932,129364.0
2019-11-11 11:30:00,62.63,62.68,62.58,62.6,45763.0,57.4932,57.5391,57.4473,57.4656,45763.0
2019-11-11 12:00:00,62.61,62.73,62.6,62.72,38155.0,57.4748,57.585,57.4656,57.5758,38155.0
2019-11-11 12:30:00,62.72,62.75,62.63,62.69,26130.0,57.5758,57.6033,57.4932,57.5483,26130.0
2019-11-11 13:00:00,62.69,62.72,62.63,62.7,36706.0,57.5483,57.5758,57.4932,57.5574,36706.0
2019-11-11 13:30:00,62.7,62.81,62.69,62.72,32661.0,57.5574,57.6584,57.5483,57.5758,32661.0
2019-11-11 14:00:00,62.71,62.78,62.69,62.71,96032.0,57.5666,57.6309,57.5483,57.5666,96032.0
2019-11-11 14:30:00,62.72,62.74,62.6,62.62,115630.0,57.5758,57.5942,57.4656,57.484,115630.0
2019-11-11 15:00:00,62.61,62.68,62.56,62.63,87266.0,57.4748,57.5391,57.4289,57.4932,87266.0
2019-11-11 15:30:00,62.64,62.65,62.49,62.65,207547.0,57.5024,57.5115,57.3647,57.5115,207547.0
2019-11-12 09:30:00,62.8,62.89,62.55,62.67,107538.0,57.6492,57.7318,57.4197,57.5299,107538.0
2019-11-12 10:00:00,62.69,62.88,62.6,62.87,83645.0,57.5483,57.7227,57.4656,57.7135,83645.0
2019-11-12 10:30:00,62.88,62.92,62.65,62.66,79151.0,57.7227,57.7594,57.5115,57.5207,79151.0
2019-11-12 11:00:00,62.67,62.85,62.6,62.83,194478.0,57.5299,57.6951,57.4656,57.6768,194478.0
2019-11-12 11:30:00,62.83,62.96,62.77,62.8,67879.0,57.6768,57.7961,57.6217,57.6492,67879.0
2019-11-12 12:00:00,62.8,62.81,62.67,62.79,68610.0,57.6492,57.6584,57.5299,57.6401,68610.0
2019-11-12 12:30:00,62.79,62.81,62.7,62.8,59982.0,57.6401,57.6584,57.5574,57.6492,59982.0
2019-11-12 13:00:00,62.8,62.82,62.74,62.77,52143.0,57.6492,57.6676,57.5942,57.6217,52143.0
2019-11-12 13:30:00,62.77,62.8,62.72,62.78,39384.0,57.6217,57.6492,57.5758,57.6309,39384.0
2019-11-12 14:00:00,62.77,62.77,62.51,62.53,52206.0,57.6217,57.6217,57.383,57.4014,52206.0
2019-11-12 14:30:00,62.54,62.64,62.5,62.63,205587.0,57.4106,57.5024,57.3738,57.4932,205587.0
2019-11-12 15:00:00,62.63,62.86,62.62,62.78,294728.0,57.4932,57.7043,57.484,57.6309,294728.0
2019-11-12 15:30:00,62.77,62.86,62.74,62.84,234290.0,57.6217,57.7043,57.5942,57.6859,234290.0
2019-11-13 09:30:00,62.58,62.95,62.38,62.93,106992.0,57.4473,57.7869,57.2637,57.7686,106992.0
2019-11-13 10:00:00,62.93,62.93,62.62,62.64,38900.0,57.7686,57.7686,57.484,57.5024,38900.0
2019-11-13 10:30:00,62.64,62.7,62.49,62.53,84468.0,57.5024,57.5574,57.3647,57.4014,84468.0
2019-11-13 11:00:00,62.54,62.56,62.45,62.47,52472.0,57.4106,57.4289,57.3279,57.3463,52472.0
2019-11-13 11:30:00,62.45,62.53,62.4,62.48,58305.0,57.3279,57.4014,57.282,57.3555,58305.0
2019-11-13 12:00:00,62.48,62.58,62.44,62.58,52264.0,57.3555,57.4473,57.3188,57.4473,52264.0
2019-11-13 12:30:00,62.58,62.64,62.54,62.59,49424.0,57.4473,57.5024,57.4106,57.4565,49424.0
2019-11-13 13:00:00,62.59,62.61,62.54,62.59,53074.0,57.4565,57.4748,57.4106,57.4565,53074.0
2019-11-13 13:30:00,62.59,62.73,62.49,62.58,74385.0,57.4565,57.585,57.3647,57.4473,74385.0
2019-11-13 14:00:00,62.6,62.6,62.4,62.45,39667.0,57.4656,57.4656,57.282,57.3279,39667.0
2019-11-13 14:30:00,62.44,62.56,62.43,62.52,60304.0,57.3188,57.4289,57.3096,57.3922,60304.0
2019-11-13 15:00:00,62.52,62.63,62.51,62.57,75401.0,57.3922,57.4932,57.383,57.4381,75401.0
2019-11-13 15:30:00,62.56,62.61,62.44,62.5,212223.0,57.4289,57.4748,57.3188,57.3738,212223.0
2019-11-14 09:30:00,62.29,62.74,62.18,62.66,123040.0,57.1811,57.5942,57.0801,57.5207,123040.0
2019-11-14 10:00:00,62.64,62.67,62.35,62.35,71867.0,57.5024,57.5299,57.2361,57.2361,71867.0
2019-11-14 10:30:00,62.36,62.38,62.06,62.06,79644.0,57.2453,57.2637,56.9699,56.9699,79644.0
2019-11-14 11:00:00,62.05,62.54,62.02,62.51,64655.0,56.9607,57.4106,56.9332,57.383,64655.0
2019-11-14 11:30:00,62.52,62.58,62.43,62.49,57995.0,57.3922,57.4473,57.3096,57.3647,57995.0
2019-11-14 12:00:00,62.49,62.7,62.49,62.63,92962.0,57.3647,57.5574,57.3647,57.4932,92962.0
2019-11-14 12:30:00,62.64,62.84,62.54,62.8,170931.0,57.5024,57.6859,57.4106,57.6492,170931.0
2019-11-14 13:00:00,62.79,62.93,62.79,62.86,100885.0,57.6401,57.7686,57.6401,57.7043,100885.0
2019-11-14 13:30:00,62.87,62.96,62.76,62.88,119784.0,57.7135,57.7961,57.6125,57.7227,119784.0
2019-11-14 14:00:00,62.86,62.96,62.83,62.91,96054.0,57.7043,57.7961,57.6768,57.7502,96054.0
2019-11-14 14:30:00,62.89,62.94,62.85,62.9,100507.0,57.7318,57.7777,57.6951,57.741,100507.0
2019-11-14 15:00:00,62.91,62.99,62.88,62.99,98803.0,57.7502,57.8236,57.7227,57.8236,98803.0
2019-11-14 15:30:00,62.98,63.14,62.94,63.12,303257.0,57.8145,57.9613,57.7777,57.943,303257.0
2019-11-15 09:30:00,63.4,63.4,62.68,62.99,251456.0,58.2,58.2,57.5391,57.8236,251456.0
2019-11-15 10:00:00,62.99,63.22,62.83,63.06,231385.0,57.8236,58.0348,57.6768,57.8879,231385.0
2019-11-15 10:30:00,63.06,63.26,62.99,63.24,109556.0,57.8879,58.0715,57.8236,58.0531,109556.0
2019-11-15 11:00:00,63.24,63.39,63.21,63.24,59882.0,58.0531,58.1908,58.0256,58.0531,59882.0
2019-11-15 11:30:00,63.24,63.3,63.12,63.18,91624.0,58.0531,58.1082,57.943,57.9981,91624.0
2019-11-15 12:00:00,63.18,63.32,63.17,63.27,76142.0,57.9981,58.1266,57.9889,58.0807,76142.0
2019-11-15 12:30:00,63.28,63.33,63.22,63.28,60706.0,58.0899,58.1358,58.0348,58.0899,60706.0
2019-11-15 13:00:00,63.28,63.34,63.23,63.27,64509.0,58.0899,58.1449,58.044,58.0807,64509.0
2019-11-15 13:30:00,63.28,63.33,63.1,63.21,109514.0,58.0899,58.1358,57.9246,58.0256,109514.0
2019-11-15 14:00:00,63.21,63.26,63.14,63.26,61376.0,58.0256,58.0715,57.9613,58.0715,61376.0
2019-11-15 14:30:00,63.27,63.35,63.24,63.24,102337.0,58.0807,58.1541,58.0531,58.0531,102337.0
2019-11-15 15:00:00,63.25,63.26,63.11,63.21,97398.0,58.0623,58.0715,57.9338,58.0256,97398.0
2019-11-15 15:30:00,63.21,63.38,63.08,63.37,352327.0,58.0256,58.1817,57.9063,58.1725,352327.0
2019-11-18 09:30:00,62.95,63.55,62.95,63.43,137555.0,57.9686,58.5211,57.9686,58.4106,137555.0
2019-11-18 10:00:00,63.43,63.44,63.21,63.28,69498.0,58.4106,58.4198,58.208,58.2724,69498.0
2019-11-18 10:30:00,63.29,63.46,63.26,63.38,45004.0,58.2817,58.4382,58.254,58.3645,45004.0
2019-11-18 11:00:00,63.4,63.45,63.33,63.4,49572.0,58.383,58.429,58.3185,58.383,49572.0
2019-11-18 11:30:00,63.41,63.44,63.3,63.32,39500.0,58.3922,58.4198,58.2909,58.3093,39500.0
2019-11-18 12:00:00,63.32,63.33,63.2,63.21,40166.0,58.3093,58.3185,58.1988,58.208,40166.0
2019-11-18 12:30:00,63.21,63.23,63.12,63.23,32449.0,58.208,58.2264,58.1251,58.2264,32449.0
2019-11-18 13:00:00,63.22,63.29,63.2,63.29,37185.0,58.2172,58.2817,58.1988,58.2817,37185.0
2019-11-18 13:30:00,63.29,63.35,63.25,63.3,52171.0,58.2817,58.3369,58.2448,58.2909,52171.0
2019-11-18 14:00:00,63.31,63.39,63.26,63.38,41887.0,58.3001,58.3737,58.254,58.3645,41887.0
2019-11-18 14:30:00,63.38,63.48,63.31,63.48,73171.0,58.3645,58.4566,58.3001,58.4566,73171.0
2019-11-18 15:00:00,63.48,63.52,63.45,63.49,80374.0,58.4566,58.4935,58.429,58.4658,80374.0
2019-11-18 15:30:00,63.49,63.66,63.47,63.64,382243.0,58.4658,58.6224,58.4474,58.604,382243.0
2019-11-19 09:30:00,63.87,63.92,63.53,63.54,207926.0,58.8158,58.8618,58.5027,58.5119,207926.0
2019-11-19 10:00:00,63.54,63.7,63.48,63.69,121772.0,58.5119,58.6592,58.4566,58.65,121772.0
2019-11-19 10:30:00,63.69,63.77,63.62,63.67,140650.0,58.65,58.7237,58.5855,58.6316,140650.0
2019-11-19 11:00:00,63.67,63.79,63.67,63.76,58737.0,58.6316,58.7421,58.6316,58.7145,58737.0
2019-11-19 11:30:00,63.77,63.91,63.74,63.84,67972.0,58.7237,58.8526,58.696,58.7881,67972.0
2019-11-19 12:00:00,63.87,63.92,63.8,63.9,62091.0,58.8158,58.8618,58.7513,58.8434,62091.0
2019-11-19 12:30:00,63.9,63.91,63.8,63.9,48023.0,58.8434,58.8526,58.7513,58.8434,48023.0
2019-11-19 13:00:00,63.89,63.95,63.85,63.9,32935.0,58.8342,58.8894,58.7973,58.8434,32935.0
2019-11-19 13:30:00,63.9,63.93,63.75,63.79,95322.0,58.8434,58.871,58.7053,58.7421,95322.0
2019-11-19 14:00:00,63.79,63.89,63.75,63.89,55307.0,58.7421,58.8342,58.7053,58.8342,55307.0
2019-11-19 14:30:00,63.89,63.95,63.87,63.9,61270.0,58.8342,58.8894,58.8158,58.8434,61270.0
2019-11-19 15:00:00,63.91,63.91,63.83,63.89,77685.0,58.8526,58.8526,58.7789,58.8342,77685.0
2019-11-19 15:30:00,63.89,63.96,63.86,63.92,279876.0,58.8342,58.8986,58.8066,58.8618,279876.0
2019-11-20 09:30:00,63.58,63.8,63.43,63.79,223488.0,58.5487,58.7513,58.4106,58.7421,223488.0
2019-11-20 10:00:00,63.79,63.8,63.35,63.46,182237.0,58.7421,58.7513,58.3369,58.4382,182237.0
2019-11-20 10:30:00,63.48,63.68,63.45,63.62,114668.0,58.4566,58.6408,58.429,58.5855,114668.0
2019-11-20 11:00:00,63.62,63.66,63.5,63.61,102268.0,58.5855,58.6224,58.475,58.5763,102268.0
2019-11-20 11:30:00,63.61,63.68,63.55,63.66,73065.0,58.5763,58.6408,58.5211,58.6224,73065.0
2019-11-20 12:00:00,63.66,63.73,63.61,63.7,48927.0,58.6224,58.6868,58.5763,58.6592,48927.0
2019-11-20 12:30:00,63.7,63.73,63.32,63.5,195469.0,58.6592,58.6868,58.3093,58.475,195469.0
2019-11-20 13:00:00,63.5,63.54,63.2,63.27,197214.0,58.475,58.5119,58.1988,58.2632,197214.0
2019-11-20 13:30:00,63.28,63.46,63.24,63.32,211971.0,58.2724,58.4382,58.2356,58.3093,211971.0
2019-11-20 14:00:00,63.34,63.34,63.07,63.31,108189.0,58.3277,58.3277,58.0791,58.3001,108189.0
2019-11-20 14:30:00,63.29,63.4,63.29,63.33,101810.0,58.2817,58.383,58.2817,58.3185,101810.0
2019-11-20 15:00:00,63.33,63.41,63.28,63.3,90545.0,58.3185,58.3922,58.2724,58.2909,90545.0
2019-11-20 15:30:00,63.29,63.59,63.29,63.51,335192.0,58.2817,58.5579,58.2817,58.4842,335192.0
2019-11-21 09:30:00,63.46,63.58,63.18,63.41,124276.0,58.4382,58.5487,58.1804,58.3922,124276.0
2019-11-21 10:00:00,63.42,63.42,63.09,63.23,124847.0,58.4014,58.4014,58.0975,58.2264,124847.0
2019-11-21 10:30:00,63.21,63.37,63.11,63.35,66436.0,58.208,58.3553,58.1159,58.3369,66436.0
2019-11-21 11:00:00,63.36,63.46,63.25,63.3,77041.0,58.3461,58.4382,58.2448,58.2909,77041.0
2019-11-21 11:30:00,63.28,63.32,63.12,63.14,76814.0,58.2724,58.3093,58.1251,58.1435,76814.0
2019-11-21 12:00:00,63.14,63.37,63.14,63.33,95828.0,58.1435,58.3553,58.1435,58.3185,95828.0
2019-11-21 12:30:00,63.33,63.43,63.31,63.42,28119.0,58.3185,58.4106,58.3001,58.4014,28119.0
2019-11-21 13:00:00,63.43,63.47,63.38,63.4,36845.0,58.4106,58.4474,58.3645,58.383,36845.0
2019-11-21 13:30:00,63.4,63.48,63.36,63.41,55512.0,58.383,58.4566,58.3461,58.3922,55512.0
2019-11-21 14:00:00,63.41,63.51,63.36,63.5,66919.0,58.3922,58.4842,58.3461,58.475,66919.0
2019-11-21 14:30:00,63.5,63.53,63.48,63.5,64626.0,58.475,58.5027,58.4566,58.475,64626.0
2019-11-21 15:00:00,63.5,63.52,63.41,63.42,121743.0,58.475,58.4935,58.3922,58.4014,121743.0
2019-11-21 15:30:00,63.43,63.51,63.31,63.41,403228.0,58.4106,58.4842,58.3001,58.3922,403228.0
2019-11-22 09:30:00,61.99,63.01,61.95,62.93,403206.0,57.0845,58.0238,57.0477,57.9501,403206.0
2019-11-22 10:00:00,62.9,63.0,62.79,62.9,252840.0,57.9225,58.0146,57.8212,57.9225,252840.0
2019-11-22 10:30:00,62.89,63.1,62.82,62.97,278866.0,57.9133,58.1067,57.8488,57.987,278866.0
2019-11-22 11:00:00,62.97,63.07,62.68,63.02,178524.0,57.987,58.0791,57.7199,58.033,178524.0
2019-11-22 11:30:00,63.01,63.1,62.94,63.05,83489.0,58.0238,58.1067,57.9594,58.0606,83489.0
2019-11-22 12:00:00,63.04,63.17,63.03,63.09,57605.0,58.0514,58.1712,58.0422,58.0975,57605.0
2019-11-22 12:30:00,63.09,63.18,62.96,63.1,356719.0,58.0975,58.1804,57.9778,58.1067,356719.0
2019-11-22 13:00:00,63.1,63.16,63.04,63.09,58140.0,58.1067,58.1619,58.0514,58.0975,58140.0
2019-11-22 13:30:00,63.1,63.11,63.01,63.08,60363.0,58.1067,58.1159,58.0238,58.0883,60363.0
2019-11-22 14:00:00,63.08,63.08,63.01,63.04,95736.0,58.0883,58.0883,58.0238,58.0514,95736.0
2019-11-22 14:30:00,63.04,63.13,63.01,63.03,137145.0,58.0514,58.1343,58.0238,58.0422,137145.0
2019-11-22 15:00:00,63.04,63.21,63.04,63.21,86737.0,58.0514,58.208,58.0514,58.208,86737.0
2019-11-22 15:30:00,63.2,63.23,63.02,63.19,259607.0,58.1988,58.2264,58.033,58.1896,259607.0
2019-11-25 09:30:00,63.33,63.59,63.29,63.31,123054.0,58.3185,58.5579,58.2817,58.3001,123054.0
2019-11-25 10:00:00,63.32,63.41,63.23,63.25,74901.0,58.3093,58.3922,58.2264,58.2448,74901.0
2019-11-25 10:30:00,63.26,63.48,63.22,63.4,83058.0,58.254,58.4566,58.2172,58.383,83058.0
2019-11-25 11:00:00,63.41,63.58,63.4,63.46,80562.0,58.3922,58.5487,58.383,58.4382,80562.0
2019-11-25 11:30:00,63.46,63.55,63.44,63.49,101601.0,58.4382,58.5211,58.4198,58.4658,101601.0
2019-11-25 12:00:00,63.48,63.53,63.45,63.5,88271.0,58.4566,58.5027,58.429,58.475,88271.0
2019-11-25 12:30:00,63.51,63.52,63.43,63.49,136024.0,58.4842,58.4935,58.4106,58.4658,136024.0
2019-11-25 13:00:00,63.49,63.53,63.44,63.51,71437.0,58.4658,58.5027,58.4198,58.4842,71437.0
2019-11-25 13:30:00,63.51,63.51,63.37,63.43,98373.0,58.4842,58.4842,58.3553,58.4106,98373.0
2019-11-25 14:00:00,63.42,63.49,63.39,63.44,73287.0,58.4014,58.4658,58.3737,58.4198,73287.0
2019-11-25 14:30:00,63.43,63.48,63.38,63.47,88446.0,58.4106,58.4566,58.3645,58.4474,88446.0
2019-11-25 15:00:00,63.46,63.47,63.38,63.44,85321.0,58.4382,58.4474,58.3645,58.4198,85321.0
2019-11-25 15:30:00,63.45,63.46,63.28,63.36,278111.0,58.429,58.4382,58.2724,58.3461,278111.0
2019-11-26 09:30:00,63.31,63.79,63.1,63.78,163817.0,58.3001,58.7421,58.1067,58.7329,163817.0
2019-11-26 10:00:00,63.79,63.84,63.65,63.71,88481.0,58.7421,58.7881,58.6132,58.6684,88481.0
2019-11-26 10:30:00,63.71,63.73,63.65,63.7,64134.0,58.6684,58.6868,58.6132,58.6592,64134.0
2019-11-26 11:00:00,63.72,63.79,63.63,63.67,61300.0,58.6776,58.7421,58.5948,58.6316,61300.0
2019-11-26 11:30:00,63.67,63.73,63.6,63.67,64735.0,58.6316,58.6868,58.5671,58.6316,64735.0
2019-11-26 12:00:00,63.68,63.74,63.6,63.61,115710.0,58.6408,58.696,58.5671,58.5763,115710.0
2019-11-26 12:30:00,63.61,63.72,63.55,63.72,102757.0,58.5763,58.6776,58.5211,58.6776,102757.0
2019-11-26 13:00:00,63.72,63.75,63.59,63.6,94691.0,58.6776,58.7053,58.5579,58.5671,94691.0
2019-11-26 13:30:00,63.6,63.67,63.57,63.67,131553.0,58.5671,58.6316,58.5395,58.6316,131553.0
2019-11-26 14:00:00,63.67,63.72,63.65,63.67,93732.0,58.6316,58.6776,58.6132,58.6316,93732.0
2019-11-26 14:30:00,63.68,63.68,63.48,63.55,90962.0,58.6408,58.6408,58.4566,58.5211,90962.0
2019-11-26 15:00:00,63.55,63.56,63.47,63.55,60918.0,58.5211,58.5303,58.4474,58.5211,60918.0
2019-11-26 15:30:00,63.55,63.78,63.54,63.72,466874.0,58.5211,58.7329,58.5119,58.6776,466874.0
2019-11-27 09:30:00,63.95,63.95,63.56,63.57,98043.0,58.8894,58.8894,58.5303,58.5395,98043.0
2019-11-27 10:00:00,63.58,63.67,63.44,63.45,61974.0,58.5487,58.6316,58.4198,58.429,61974.0
2019-11-27 10:30:00,63.45,63.73,63.44,63.73,85854.0,58.429,58.6868,58.4198,58.6868,85854.0
2019-11-27 11:00:00,63.71,63.78,63.69,63.75,56757.0,58.6684,58.7329,58.65,58.7053,56757.0
2019-11-27 11:30:00,63.73,63.8,63.71,63.77,33685.0,58.6868,58.7513,58.6684,58.7237,33685.0
2019-11-27 12:00:00,63.77,63.87,63.76,63.85,45795.0,58.7237,58.8158,58.7145,58.7973,45795.0
2019-11-27 12:30:00,63.85,63.94,63.82,63.94,51880.0,58.7973,58.8802,58.7697,58.8802,51880.0
2019-11-27 13:00:00,63.94,64.05,63.92,64.04,97176.0,58.8802,58.9815,58.8618,58.9723,97176.0
2019-11-27 13:30:00,64.03,64.06,63.91,63.93,72507.0,58.9631,58.9907,58.8526,58.871,72507.0
2019-11-27 14:00:00,63.93,64.0,63.93,64.0,48614.0,58.871,58.9355,58.871,58.9355,48614.0
2019-11-27 14:30:00,63.99,64.03,63.94,63.99,64367.0,58.9263,58.9631,58.8802,58.9263,64367.0
2019-11-27 15:00:00,64.0,64.1,63.99,64.04,74512.0,58.9355,59.0276,58.9263,58.9723,74512.0
2019-11-27 15:30:00,64.04,64.18,64.03,64.17,237053.0,58.9723,59.1012,58.9631,59.092,237053.0
2019-11-29 09:30:00,63.92,64.37,63.9,64.35,103937.0,58.8618,59.2762,58.8434,59.2578,103937.0
2019-11-29 10:00:00,64.34,64.34,64.09,64.22,147389.0,59.2486,59.2486,59.0183,59.1381,147389.0
2019-11-29 10:30:00,64.22,64.29,64.06,64.07,87014.0,59.1381,59.2025,58.9907,58.9999,87014.0
2019-11-29 11:00:00,64.06,64.19,64.04,64.09,61712.0,58.9907,59.1104,58.9723,59.0183,61712.0
2019-11-29 11:30:00,64.09,64.21,64.07,64.2,104810.0,59.0183,59.1289,58.9999,59.1196,104810.0
2019-11-29 12:00:00,64.21,64.25,64.09,64.23,100538.0,59.1289,59.1657,59.0183,59.1473,100538.0
2019-11-29 12:30:00,64.22,64.24,64.08,64.13,281147.0,59.1381,59.1565,59.0091,59.0552,281147.0
2019-12-02 09:30:00,64.09,64.16,63.77,63.82,169612.0,59.0183,59.0828,58.7237,58.7697,169612.0
2019-12-02 10:00:00,63.82,63.83,63.48,63.76,144105.0,58.7697,58.7789,58.4566,58.7145,144105.0
2019-12-02 10:30:00,63.76,63.76,63.47,63.65,159179.0,58.7145,58.7145,58.4474,58.6132,159179.0
2019-12-02 11:00:00,63.64,63.73,63.53,63.58,103525.0,58.604,58.6868,58.5027,58.5487,103525.0
2019-12-02 11:30:00,63.57,63.6,63.44,63.55,92197.0,58.5395,58.5671,58.4198,58.5211,92197.0
2019-12-02 12:00:00,63.55,63.58,63.42,63.55,159514.0,58.5211,58.5487,58.4014,58.5211,159514.0
2019-12-02 12:30:00,63.55,63.57,63.52,63.53,109138.0,58.5211,58.5395,58.4935,58.5027,109138.0
2019-12-02 13:00:00,63.52,63.7,63.52,63.69,64620.0,58.4935,58.6592,58.4935,58.65,64620.0
2019-12-02 13:30:00,63.69,63.82,63.68,63.75,77609.0,58.65,58.7697,58.6408,58.7053,77609.0
2019-12-02 14:00:00,63.75,63.8,63.73,63.76,73676.0,58.7053,58.7513,58.6868,58.7145,73676.0
2019-12-02 14:30:00,63.76,63.79,63.66,63.66,56389.0,58.7145,58.7421,58.6224,58.6224,56389.0
2019-12-02 15:00:00,63.67,63.69,63.5,63.52,77625.0,58.6316,58.65,58.475,58.4935,77625.0
2019-12-02 15:30:00,63.52,63.67,63.51,63.55,268842.0,58.4935,58.6316,58.4842,58.5211,268842.0
2019-12-03 09:30:00,63.1,63.14,62.35,62.68,221310.0,58.1067,58.1435,57.416,57.7199,221310.0
2019-12-03 10:00:00,62.65,62.65,62.31,62.39,120322.0,57.6923,57.6923,57.3792,57.4529,120322.0
2019-12-03 10:30:00,62.37,62.55,62.34,62.5,152286.0,57.4345,57.6002,57.4068,57.5542,152286.0
2019-12-03 11:00:00,62.5,62.68,62.38,62.58,123703.0,57.5542,57.7199,57.4437,57.6278,123703.0
2019-12-03 11:30:00,62.59,62.66,62.48,62.51,121704.0,57.637,57.7015,57.5358,57.5634,121704.0
2019-12-03 12:00:00,62.52,62.74,62.48,62.72,220164.0,57.5726,57.7752,57.5358,57.7568,220164.0
2019-12-03 12:30:00,62.73,62.74,62.61,62.7,53299.0,57.766,57.7752,57.6555,57.7383,53299.0
2019-12-03 13:00:00,62.71,62.77,62.66,62.69,67728.0,57.7476,57.8028,57.7015,57.7291,67728.0
2019-12-03 13:30:00,62.69,62.82,62.67,62.67,65914.0,57.7291,57.8488,57.7107,57.7107,65914.0
2019-12-03 14:00:00,62.68,62.77,62.58,62.59,61740.0,57.7199,57.8028,57.6278,57.637,61740.0
2019-12-03 14:30:00,62.59,62.61,62.51,62.51,85372.0,57.637,57.6555,57.5634,57.5634,85372.0
2019-12-03 15:00:00,62.52,62.76,62.46,62.67,127867.0,57.5726,57.7936,57.5173,57.7107,127867.0
2019-12-03 15:30:00,62.68,62.78,62.54,62.76,347543.0,57.7199,57.812,57.591,57.7936,347543.0
2019-12-04 09:30:00,62.93,63.02,62.57,63.0,179824.0,57.9501,58.033,57.6186,58.0146,179824.0
2019-12-04 10:00:00,62.97,62.98,62.75,62.75,97278.0,57.987,57.9962,57.7844,57.7844,97278.0
2019-12-04 10:30:00,62.74,62.91,62.64,62.86,298905.0,57.7752,57.9317,57.6831,57.8857,298905.0
2019-12-04 11:00:00,62.86,62.9,62.62,62.74,103018.0,57.8857,57.9225,57.6647,57.7752,103018.0
2019-12-04 11:30:00,62.74,62.79,62.56,62.57,72917.0,57.7752,57.8212,57.6094,57.6186,72917.0
2019-12-04 12:00:00,62.57,62.58,62.44,62.45,62421.0,57.6186,57.6278,57.4989,57.5081,62421.0
2019-12-04 12:30:00,62.46,62.54,62.45,62.52,43203.0,57.5173,57.591,57.5081,57.5726,43203.0
2019-12-04 13:00:00,62.52,62.53,62.38,62.43,54025.0,57.5726,57.5818,57.4437,57.4897,54025.0
2019-12-04 13:30:00,62.43,62.45,62.36,62.39,59721.0,57.4897,57.5081,57.4253,57.4529,59721.0
2019-12-04 14:00:00,62.39,62.45,62.37,62.42,77817.0,57.4529,57.5081,57.4345,57.4805,77817.0
2019-12-04 14:30:00,62.41,62.59,62.4,62.59,106969.0,57.4713,57.637,57.4621,57.637,106969.0
2019-12-04 15:00:00,62.58,62.73,62.57,62.63,105893.0,57.6278,57.766,57.6186,57.6739,105893.0
2019-12-04 15:30:00,62.63,62.64,62.39,62.4,220353.0,57.6739,57.6831,57.4529,57.4621,220353.0
2019-12-05 09:30:00,62.57,62.59,62.26,62.26,126799.0,57.6186,57.637,57.3332,57.3332,126799.0
2019-12-05 10:00:00,62.27,62.31,62.08,62.29,71957.0,57.3424,57.3792,57.1674,57.3608,71957.0
2019-12-05 10:30:00,62.3,62.38,62.14,62.27,128943.0,57.37,57.4437,57.2227,57.3424,128943.0
2019-12-05 11:00:00,62.26,62.34,62.18,62.24,170147.0,57.3332,57.4068,57.2595,57.3147,170147.0
2019-12-05 11:30:00,62.24,62.29,62.13,62.24,125305.0,57.3147,57.3608,57.2135,57.3147,125305.0
2019-12-05 12:00:00,62.24,62.28,62.22,62.23,118428.0,57.3147,57.3516,57.2963,57.3055,118428.0
2019-12-05 12:30:00,62.23,62.27,62.16,62.22,115532.0,57.3055,57.3424,57.2411,57.2963,115532.0
2019-12-05 13:00:00,62.23,62.31,62.16,62.31,100480.0,57.3055,57.3792,57.2411,57.3792,100480.0
2019-12-05 13:30:00,62.3,62.39,62.29,62.3,91691.0,57.37,57.4529,57.3608,57.37,91691.0
2019-12-05 14:00:00,62.3,62.39,62.17,62.27,98681.0,57.37,57.4529,57.2503,57.3424,98681.0
2019-12-05 14:30:00,62.28,62.34,62.06,62.22,166863.0,57.3516,57.4068,57.149,57.2963,166863.0
2019-12-05 15:00:00,62.21,62.32,62.18,62.3,142228.0,57.2871,57.3884,57.2595,57.37,142228.0
2019-12-05 15:30:00,62.3,62.33,62.16,62.21,464831.0,57.37,57.3976,57.2411,57.2871,464831.0
2019-12-06 09:30:00,62.46,62.72,62.26,62.7,285075.0,57.5173,57.7568,57.3332,57.7383,285075.0
2019-12-06 10:00:00,62.71,62.8,62.61,62.69,181734.0,57.7476,57.8304,57.6555,57.7291,181734.0
2019-12-06 10:30:00,62.68,62.71,62.54,62.62,115350.0,57.7199,57.7476,57.591,57.6647,115350.0
2019-12-06 11:00:00,62.63,62.72,62.54,62.57,69315.0,57.6739,57.7568,57.591,57.6186,69315.0
2019-12-06 11:30:00,62.58,62.69,62.46,62.48,124528.0,57.6278,57.7291,57.5173,57.5358,124528.0
2019-12-06 12:00:00,62.49,62.51,62.4,62.46,85413.0,57.545,57.5634,57.4621,57.5173,85413.0
2019-12-06 12:30:00,62.46,62.51,62.38,62.47,86101.0,57.5173,57.5634,57.4437,57.5265,86101.0
2019-12-06 13:00:00,62.48,62.61,62.46,62.6,157232.0,57.5358,57.6555,57.5173,57.6463,157232.0
2019-12-06 13:30:00,62.6,62.78,62.6,62.74,117773.0,57.6463,57.812,57.6463,57.7752,117773.0
2019-12-06 14:00:00,62.76,62.78,62.65,62.7,74490.0,57.7936,57.812,57.6923,57.7383,74490.0
2019-12-06 14:30:00,62.7,62.75,62.65,62.72,84649.0,57.7383,57.7844,57.6923,57.7568,84649.0
2019-12-06 15:00:00,62.72,62.72,62.64,62.7,83751.0,57.7568,57.7568,57.6831,57.7383,83751.0
2019-12-06 15:30:00,62.69,62.85,62.6,62.65,291200.0,57.7291,57.8765,57.6463,57.6923,291200.0
2019-12-09 09:30:00,62.57,62.71,62.42,62.61,185986.0,57.6186,57.7476,57.4805,57.6555,185986.0
2019-12-09 10:00:00,62.6,62.64,62.22,62.25,102635.0,57.6463,57.6831,57.2963,57.324,102635.0
2019-12-09 10:30:00,62.25,62.43,62.16,62.17,126361.0,57.324,57.4897,57.2411,57.2503,126361.0
2019-12-09 11:00:00,62.16,62.25,62.1,62.2,124700.0,57.2411,57.324,57.1858,57.2779,124700.0
2019-12-09 11:30:00,62.2,62.27,62.07,62.08,78869.0,57.2779,57.3424,57.1582,57.1674,78869.0
2019-12-09 12:00:00,62.08,62.19,62.06,62.07,188914.0,57.1674,57.2687,57.149,57.1582,188914.0
2019-12-09 12:30:00,62.07,62.16,62.0,62.16,134659.0,57.1582,57.2411,57.0937,57.2411,134659.0
2019-12-09 13:00:00,62.16,62.18,62.1,62.17,63069.0,57.2411,57.2595,57.1858,57.2503,63069.0
2019-12-09 13:30:00,62.17,62.17,62.09,62.1,98266.0,57.2503,57.2503,57.1766,57.1858,98266.0
2019-12-09 14:00:00,62.1,62.1,61.91,61.97,97249.0,57.1858,57.1858,57.0109,57.0661,97249.0
2019-12-09 14:30:00,61.97,61.97,61.88,61.88,80431.0,57.0661,57.0661,56.9832,56.9832,80431.0
2019-12-09 15:00:00,61.88,61.92,61.74,61.92,193629.0,56.9832,57.0201,56.8543,57.0201,193629.0
2019-12-09 15:30:00,61.91,61.95,61.83,61.89,381268.0,57.0109,57.0477,56.9372,56.9924,381268.0
2019-12-10 09:30:00,61.79,61.9,61.47,61.51,164923.0,56.9004,57.0017,56.6057,56.6425,164923.0
2019-12-10 10:00:00,61.52,61.63,61.48,61.59,124285.0,56.6517,56.753,56.6149,56.7162,124285.0
2019-12-10 10:30:00,61.6,61.66,61.48,61.55,79647.0,56.7254,56.7806,56.6149,56.6793,79647.0
2019-12-10 11:00:00,61.55,61.61,61.39,61.44,107188.0,56.6793,56.7346,56.532,56.5781,107188.0
2019-12-10 11:30:00,61.44,61.45,61.28,61.36,91782.0,56.5781,56.5873,56.4307,56.5044,91782.0
2019-12-10 12:00:00,61.36,61.41,61.25,61.26,92139.0,56.5044,56.5504,56.4031,56.4123,92139.0
2019-12-10 12:30:00,61.26,61.34,61.19,61.33,90340.0,56.4123,56.486,56.3478,56.4768,90340.0
2019-12-10 13:00:00,61.33,61.39,61.31,61.36,69439.0,56.4768,56.532,56.4583,56.5044,69439.0
2019-12-10 13:30:00,61.37,61.4,61.33,61.35,54604.0,56.5136,56.5412,56.4768,56.4952,54604.0
2019-12-10 14:00:00,61.36,61.43,61.3,61.3,60685.0,56.5044,56.5688,56.4491,56.4491,60685.0
2019-12-10 14:30:00,61.31,61.33,61.19,61.2,76947.0,56.4583,56.4768,56.3478,56.357,76947.0
2019-12-10 15:00:00,61.21,61.22,61.1,61.16,104969.0,56.3663,56.3755,56.265,56.3202,104969.0
2019-12-10 15:30:00,61.16,61.18,61.02,61.11,312985.0,56.3202,56.3386,56.1913,56.2742,312985.0
2019-12-11 09:30:00,61.12,61.21,60.91,61.02,140515.0,56.2834,56.3663,56.09,56.1913,140515.0
2019-12-11 10:00:00,61.02,61.1,60.97,61.05,92856.0,56.1913,56.265,56.1452,56.2189,92856.0
2019-12-11 10:30:00,61.04,61.06,60.81,60.83,71055.0,56.2097,56.2281,55.9979,56.0163,71055.0
2019-12-11 11:00:00,60.83,60.86,60.74,60.76,53179.0,56.0163,56.044,55.9334,55.9519,53179.0
2019-12-11 11:30:00,60.77,60.86,60.66,60.7,96104.0,55.9611,56.044,55.8598,55.8966,96104.0
2019-12-11 12:00:00,60.7,60.73,60.56,60.56,166995.0,55.8966,55.9242,55.7677,55.7677,166995.0
2019-12-11 12:30:00,60.57,60.7,60.46,60.67,50855.0,55.7769,55.8966,55.6756,55.869,50855.0
2019-12-11 13:00:00,60.67,60.8,60.63,60.79,74565.0,55.869,55.9887,55.8322,55.9795,74565.0
2019-12-11 13:30:00,60.79,60.79,60.68,60.77,39706.0,55.9795,55.9795,55.8782,55.9611,39706.0
2019-12-11 14:00:00,60.76,60.92,60.75,60.84,61188.0,55.9519,56.0992,55.9427,56.0255,61188.0
2019-12-11 14:30:00,60.85,60.85,60.67,60.7,97096.0,56.0347,56.0347,55.869,55.8966,97096.0
2019-12-11 15:00:00,60.7,60.73,60.63,60.69,92157.0,55.8966,55.9242,55.8322,55.8874,92157.0
2019-12-11 15:30:00,60.7,60.76,60.6,60.67,412906.0,55.8966,55.9519,55.8045,55.869,412906.0
2019-12-12 09:30:00,60.53,61.3,60.43,61.3,180485.0,55.7401,56.4491,55.648,56.4491,180485.0
2019-12-12 10:00:00,61.29,61.79,61.29,61.73,163058.0,56.4399,56.9004,56.4399,56.8451,163058.0
2019-12-12 10:30:00,61.74,61.75,61.41,61.61,110479.0,56.8543,56.8635,56.5504,56.7346,110479.0
2019-12-12 11:00:00,61.61,61.64,61.41,61.41,156595.0,56.7346,56.7622,56.5504,56.5504,156595.0
2019-12-12 11:30:00,61.39,61.52,61.27,61.37,115806.0,56.532,56.6517,56.4215,56.5136,115806.0
2019-12-12 12:00:00,61.38,61.4,61.17,61.23,71693.0,56.5228,56.5412,56.3294,56.3847,71693.0
2019-12-12 12:30:00,61.25,61.4,61.24,61.29,57510.0,56.4031,56.5412,56.3939,56.4399,57510.0
2019-12-12 13:00:00,61.31,61.48,61.3,61.44,47823.0,56.4583,56.6149,56.4491,56.5781,47823.0
2019-12-12 13:30:00,61.44,61.45,61.35,61.42,61962.0,56.5781,56.5873,56.4952,56.5596,61962.0
2019-12-12 14:00:00,61.43,61.49,61.38,61.41,55842.0,56.5688,56.6241,56.5228,56.5504,55842.0
2019-12-12 14:30:00,61.4,61.67,61.39,61.61,139714.0,56.5412,56.7899,56.532,56.7346,139714.0
2019-12-12 15:00:00,61.6,61.78,61.6,61.78,95579.0,56.7254,56.8911,56.7254,56.8911,95579.0
2019-12-12 15:30:00,61.78,61.93,61.76,61.77,325038.0,56.8911,57.0293,56.8727,56.8819,325038.0
2019-12-13 09:30:00,61.67,61.8,61.08,61.69,116926.0,56.7899,56.9096,56.2465,56.8083,116926.0
2019-12-13 10:00:00,61.69,62.1,61.63,61.88,173860.0,56.8083,57.1858,56.753,56.9832,173860.0
2019-12-13 10:30:00,61.86,61.93,61.65,61.75,122501.0,56.9648,57.0293,56.7714,56.8635,122501.0
2019-12-13 11:00:00,61.75,61.89,61.58,61.65,69363.0,56.8635,56.9924,56.707,56.7714,69363.0
2019-12-13 11:30:00,61.67,61.77,61.62,61.72,55747.0,56.7899,56.8819,56.7438,56.8359,55747.0
2019-12-13 12:00:00,61.73,61.79,61.69,61.77,54575.0,56.8451,56.9004,56.8083,56.8819,54575.0
2019-12-13 12:30:00,61.77,61.81,61.67,61.8,47863.0,56.8819,56.9188,56.7899,56.9096,47863.0
2019-12-13 13:00:00,61.81,61.82,61.58,61.59,56812.0,56.9188,56.928,56.707,56.7162,56812.0
2019-12-13 13:30:00,61.59,61.69,61.59,61.6,62273.0,56.7162,56.8083,56.7162,56.7254,62273.0
2019-12-13 14:00:00,61.62,61.65,61.52,61.56,59061.0,56.7438,56.7714,56.6517,56.6886,59061.0
2019-12-13 14:30:00,61.56,61.61,61.5,61.56,50804.0,56.6886,56.7346,56.6333,56.6886,50804.0
2019-12-13 15:00:00,61.57,61.61,61.54,61.57,80178.0,56.6978,56.7346,56.6701,56.6978,80178.0
2019-12-13 15:30:00,61.57,61.68,61.56,61.63,452219.0,56.6978,56.7991,56.6886,56.753,452219.0
2019-12-16 09:30:00,62.12,62.52,61.91,62.0,378461.0,57.2042,57.5726,57.0109,57.0937,378461.0
2019-12-16 10:00:00,62.03,62.04,61.82,61.88,108546.0,57.1214,57.1306,56.928,56.9832,108546.0
2019-12-16 10:30:00,61.88,62.14,61.85,62.12,130251.0,56.9832,57.2227,56.9556,57.2042,130251.0
2019-12-16 11:00:00,62.11,62.17,62.05,62.05,98798.0,57.195,57.2503,57.1398,57.1398,98798.0
2019-12-16 11:30:00,62.05,62.06,61.9,61.91,99947.0,57.1398,57.149,57.0017,57.0109,99947.0
2019-12-16 12:00:00,61.91,61.97,61.76,61.8,90778.0,57.0109,57.0661,56.8727,56.9096,90778.0
2019-12-16 12:30:00,61.8,61.82,61.71,61.73,77974.0,56.9096,56.928,56.8267,56.8451,77974.0
2019-12-16 13:00:00,61.72,61.78,61.65,61.68,80683.0,56.8359,56.8911,56.7714,56.7991,80683.0
2019-12-16 13:30:00,61.68,61.71,61.59,61.65,94965.0,56.7991,56.8267,56.7162,56.7714,94965.0
2019-12-16 14:00:00,61.64,61.65,61.46,61.47,81494.0,56.7622,56.7714,56.5965,56.6057,81494.0
2019-12-16 14:30:00,61.46,61.63,61.45,61.52,134898.0,56.5965,56.753,56.5873,56.6517,134898.0
2019-12-16 15:00:00,61.52,61.59,61.48,61.5,114777.0,56.6517,56.7162,56.6149,56.6333,114777.0
2019-12-16 15:30:00,61.5,61.67,61.47,61.66,282471.0,56.6333,56.7899,56.6057,56.7806,282471.0
2019-12-17 09:30:00,61.84,61.93,61.51,61.61,141893.0,56.9464,57.0293,56.6425,56.7346,141893.0
2019-12-17 10:00:00,61.61,61.98,61.58,61.96,146958.0,56.7346,57.0753,56.707,57.0569,146958.0
2019-12-17 10:30:00,61.96,62.07,61.89,62.01,131049.0,57.0569,57.1582,56.9924,57.1029,131049.0
2019-12-17 11:00:00,62.01,62.09,61.99,62.04,106826.0,57.1029,57.1766,57.0845,57.1306,106826.0
2019-12-17 11:30:00,62.04,62.06,61.95,61.98,123168.0,57.1306,57.149,57.0477,57.0753,123168.0
2019-12-17 12:00:00,61.99,62.0,61.71,61.73,99882.0,57.0845,57.0937,56.8267,56.8451,99882.0
2019-12-17 12:30:00,61.72,61.82,61.7,61.78,73148.0,56.8359,56.928,56.8175,56.8911,73148.0
2019-12-17 13:00:00,61.78,61.79,61.67,61.7,53364.0,56.8911,56.9004,56.7899,56.8175,53364.0
2019-12-17 13:30:00,61.69,61.77,61.68,61.77,60454.0,56.8083,56.8819,56.7991,56.8819,60454.0
2019-12-17 14:00:00,61.77,61.86,61.75,61.82,60750.0,56.8819,56.9648,56.8635,56.928,60750.0
2019-12-17 14:30:00,61.83,61.91,61.82,61.85,58289.0,56.9372,57.0109,56.928,56.9556,58289.0
2019-12-17 15:00:00,61.85,61.87,61.77,61.87,108843.0,56.9556,56.974,56.8819,56.974,108843.0
2019-12-17 15:30:00,61.86,61.88,61.76,61.77,250837.0,56.9648,56.9832,56.8727,56.8819,250837.0
2019-12-18 09:30:00,61.69,61.93,61.5,61.9,171891.0,56.8083,57.0293,56.6333,57.0017,171891.0
2019-12-18 10:00:00,61.91,62.22,61.89,62.21,604935.0,57.0109,57.2963,56.9924,57.2871,604935.0
2019-12-18 10:30:00,62.21,62.46,62.19,62.39,216218.0,57.2871,57.5173,57.2687,57.4529,216218.0
2019-12-18 11:00:00,62.39,62.39,62.15,62.24,150694.0,57.4529,57.4529,57.2319,57.3147,150694.0
2019-12-18 11:30:00,62.22,62.22,62.03,62.04,106358.0,57.2963,57.2963,57.1214,57.1306,106358.0
2019-12-18 12:00:00,62.04,62.19,62.03,62.14,154242.0,57.1306,57.2687,57.1214,57.2227,154242.0
2019-12-18 12:30:00,62.13,62.33,62.13,62.27,185351.0,57.2135,57.3976,57.2135,57.3424,185351.0
2019-12-18 13:00:00,62.26,62.33,62.25,62.28,135796.0,57.3332,57.3976,57.324,57.3516,135796.0
2019-12-18 13:30:00,62.28,62.45,62.28,62.42,147252.0,57.3516,57.5081,57.3516,57.4805,147252.0
2019-12-18 14:00:00,62.42,62.46,62.35,62.44,97399.0,57.4805,57.5173,57.416,57.4989,97399.0
2019-12-18 14:30:00,62.44,62.46,62.37,62.41,177961.0,57.4989,57.5173,57.4345,57.4713,177961.0
2019-12-18 15:00:00,62.4,62.48,62.36,62.37,181328.0,57.4621,57.5358,57.4253,57.4345,181328.0
2019-12-18 15:30:00,62.37,62.48,62.27,62.31,753544.0,57.4345,57.5358,57.3424,57.3792,753544.0
2019-12-19 09:30:00,62.3,62.66,62.16,62.65,264843.0,57.37,57.7015,57.2411,57.6923,264843.0
2019-12-19 10:00:00,62.65,62.85,62.6,62.85,190715.0,57.6923,57.8765,57.6463,57.8765,190715.0
2019-12-19 10:30:00,62.85,62.98,62.73,62.84,281317.0,57.8765,57.9962,57.766,57.8673,281317.0
2019-12-19 11:00:00,62.85,62.89,62.7,62.75,177105.0,57.8765,57.9133,57.7383,57.7844,177105.0
2019-12-19 11:30:00,62.75,63.01,62.75,62.98,102185.0,57.7844,58.0238,57.7844,57.9962,102185.0
2019-12-19 12:00:00,62.98,63.08,62.9,62.98,73957.0,57.9962,58.0883,57.9225,57.9962,73957.0
2019-12-19 12:30:00,62.98,62.98,62.81,62.82,84724.0,57.9962,57.9962,57.8396,57.8488,84724.0
2019-12-19 13:00:00,62.83,63.05,62.8,62.93,213137.0,57.8581,58.0606,57.8304,57.9501,213137.0
2019-12-19 13:30:00,62.92,63.0,62.89,62.98,232591.0,57.9409,58.0146,57.9133,57.9962,232591.0
2019-12-19 14:00:00,62.97,63.03,62.93,63.01,259114.0,57.987,58.0422,57.9501,58.0238,259114.0
2019-12-19 14:30:00,63.01,63.05,62.96,62.97,161983.0,58.0238,58.0606,57.9778,57.987,161983.0
2019-12-19 15:00:00,62.96,63.02,62.81,62.83,371200.0,57.9778,58.033,57.8396,57.8581,371200.0
2019-12-19 15:30:00,62.83,62.84,62.62,62.72,542791.0,57.8581,57.8673,57.6647,57.7568,542791.0
2019-12-20 09:30:00,62.94,63.23,62.01,63.22,860897.0,57.9594,58.2264,57.1029,58.2172,860897.0
2019-12-20 10:00:00,63.22,63.22,62.91,63.2,94170.0,58.2172,58.2172,57.9317,58.1988,94170.0
2019-12-20 10:30:00,63.2,63.24,63.05,63.11,51125.0,58.1988,58.2356,58.0606,58.1159,51125.0
2019-12-20 11:00:00,63.1,63.16,63.05,63.08,55798.0,58.1067,58.1619,58.0606,58.0883,55798.0
2019-12-20 11:30:00,63.08,63.27,63.07,63.23,67220.0,58.0883,58.2632,58.0791,58.2264,67220.0
2019-12-20 12:00:00,63.24,63.25,63.09,63.14,52521.0,58.2356,58.2448,58.0975,58.1435,52521.0
2019-12-20 12:30:00,63.15,63.22,63.12,63.21,29954.0,58.1527,58.2172,58.1251,58.208,29954.0
2019-12-20 13:00:00,63.21,63.25,63.12,63.12,39913.0,58.208,58.2448,58.1251,58.1251,39913.0
2019-12-20 13:30:00,63.13,63.17,63.08,63.13,68672.0,58.1343,58.1712,58.0883,58.1343,68672.0
2019-12-20 14:00:00,63.12,63.13,63.06,63.11,57362.0,58.1251,58.1343,58.0699,58.1159,57362.0
2019-12-20 14:30:00,63.11,63.17,63.06,63.16,67566.0,58.1159,58.1712,58.0699,58.1619,67566.0
2019-12-20 15:00:00,63.16,63.16,63.07,63.09,132741.0,58.1619,58.1619,58.0791,58.0975,132741.0
2019-12-20 15:30:00,63.09,63.25,63.03,63.22,496858.0,58.0975,58.2448,58.0422,58.2172,496858.0
2019-12-23 09:30:00,63.16,63.34,62.76,62.91,88071.0,58.1619,58.3277,57.7936,57.9317,88071.0
2019-12-23 10:00:00,62.91,63.03,62.89,63.03,58945.0,57.9317,58.0422,57.9133,58.0422,58945.0
2019-12-23 10:30:00,63.03,63.04,62.85,62.96,75037.0,58.0422,58.0514,57.8765,57.9778,75037.0
2019-12-23 11:00:00,62.96,62.96,62.85,62.88,107951.0,57.9778,57.9778,57.8765,57.9041,107951.0
2019-12-23 11:30:00,62.88,63.1,62.88,63.04,61752.0,57.9041,58.1067,57.9041,58.0514,61752.0
2019-12-23 12:00:00,63.04,63.12,63.01,63.02,59821.0,58.0514,58.1251,58.0238,58.033,59821.0
2019-12-23 12:30:00,63.02,63.04,62.97,63.01,39671.0,58.033,58.0514,57.987,58.0238,39671.0
2019-12-23 13:00:00,63.0,63.05,62.96,63.01,81572.0,58.0146,58.0606,57.9778,58.0238,81572.0
2019-12-23 13:30:00,63.01,63.01,62.92,62.94,39378.0,58.0238,58.0238,57.9409,57.9594,39378.0
2019-12-23 14:00:00,62.93,62.94,62.8,62.84,52827.0,57.9501,57.9594,57.8304,57.8673,52827.0
2019-12-23 14:30:00,62.84,62.87,62.76,62.78,48403.0,57.8673,57.8949,57.7936,57.812,48403.0
2019-12-23 15:00:00,62.78,62.84,62.77,62.8,62981.0,57.812,57.8673,57.8028,57.8304,62981.0
2019-12-23 15:30:00,62.8,62.81,62.59,62.62,252605.0,57.8304,57.8396,57.637,57.6647,252605.0
2019-12-24 09:30:00,62.64,62.66,62.29,62.36,51510.0,57.6831,57.7015,57.3608,57.4253,51510.0
2019-12-24 10:00:00,62.37,62.4,62.29,62.35,41108.0,57.4345,57.4621,57.3608,57.416,41108.0
2019-12-24 10:30:00,62.34,62.37,62.25,62.27,36245.0,57.4068,57.4345,57.324,57.3424,36245.0
2019-12-24 11:00:00,62.28,62.28,62.15,62.24,46471.0,57.3516,57.3516,57.2319,57.3147,46471.0
2019-12-24 11:30:00,62.24,62.33,62.23,62.28,47391.0,57.3147,57.3976,57.3055,57.3516,47391.0
2019-12-24 12:00:00,62.27,62.38,62.22,62.38,94957.0,57.3424,57.4437,57.2963,57.4437,94957.0
2019-12-24 12:30:00,62.39,62.41,62.25,62.4,113939.0,57.4529,57.4713,57.324,57.4621,113939.0
2019-12-26 09:30:00,62.37,62.46,62.11,62.32,78132.0,57.4345,57.5173,57.195,57.3884,78132.0
2019-12-26 10:00:00,62.32,62.45,62.31,62.42,39021.0,57.3884,57.5081,57.3792,57.4805,39021.0
2019-12-26 10:30:00,62.43,62.5,62.41,62.44,44200.0,57.4897,57.5542,57.4713,57.4989,44200.0
2019-12-26 11:00:00,62.44,62.46,62.28,62.28,28321.0,57.4989,57.5173,57.3516,57.3516,28321.0
2019-12-26 11:30:00,62.28,62.31,62.25,62.26,35505.0,57.3516,57.3792,57.324,57.3332,35505.0
2019-12-26 12:00:00,62.26,62.34,62.25,62.3,103855.0,57.3332,57.4068,57.324,57.37,103855.0
2019-12-26 12:30:00,62.3,62.3,62.11,62.14,65716.0,57.37,57.37,57.195,57.2227,65716.0
2019-12-26 13:00:00,62.13,62.18,62.11,62.17,43819.0,57.2135,57.2595,57.195,57.2503,43819.0
2019-12-26 13:30:00,62.17,62.17,62.09,62.09,60411.0,57.2503,57.2503,57.1766,57.1766,60411.0
2019-12-26 14:00:00,62.09,62.11,62.03,62.04,63018.0,57.1766,57.195,57.1214,57.1306,63018.0
2019-12-26 14:30:00,62.04,62.05,61.96,61.98,55452.0,57.1306,57.1398,57.0569,57.0753,55452.0
2019-12-26 15:00:00,61.97,61.99,61.91,61.93,84751.0,57.0661,57.0845,57.0109,57.0293,84751.0
2019-12-26 15:30:00,61.93,62.12,61.92,62.12,309116.0,57.0293,57.2042,57.0201,57.2042,309116.0
2019-12-27 09:30:00,62.4,62.84,62.28,62.28,236281.0,57.4621,57.8673,57.3516,57.3516,236281.0
2019-12-27 10:00:00,62.28,62.45,62.28,62.4,154178.0,57.3516,57.5081,57.3516,57.4621,154178.0
2019-12-27 10:30:00,62.39,62.45,62.38,62.43,55050.0,57.4529,57.5081,57.4437,57.4897,55050.0
2019-12-27 11:00:00,62.41,62.42,62.18,62.28,69433.0,57.4713,57.4805,57.2595,57.3516,69433.0
2019-12-27 11:30:00,62.29,62.39,62.24,62.3,48336.0,57.3608,57.4529,57.3147,57.37,48336.0
2019-12-27 12:00:00,62.3,62.33,62.18,62.19,38858.0,57.37,57.3976,57.2595,57.2687,38858.0
2019-12-27 12:30:00,62.2,62.22,62.13,62.22,27737.0,57.2779,57.2963,57.2135,57.2963,27737.0
2019-12-27 13:00:00,62.23,62.26,62.17,62.18,26560.0,57.3055,57.3332,57.2503,57.2595,26560.0
2019-12-27 13:30:00,62.18,62.18,62.06,62.08,34517.0,57.2595,57.2595,57.149,57.1674,34517.0
2019-12-27 14:00:00,62.08,62.11,62.02,62.04,38849.0,57.1674,57.195,57.1122,57.1306,38849.0
2019-12-27 14:30:00,62.04,62.15,62.02,62.1,45063.0,57.1306,57.2319,57.1122,57.1858,45063.0
2019-12-27 15:00:00,62.1,62.15,62.07,62.13,46987.0,57.1858,57.2319,57.1582,57.2135,46987.0
2019-12-27 15:30:00,62.13,62.18,62.01,62.16,199141.0,57.2135,57.2595,57.1029,57.2411,199141.0
2019-12-30 09:30:00,62.16,62.23,61.64,61.69,138209.0,57.2411,57.3055,56.7622,56.8083,138209.0
2019-12-30 10:00:00,61.69,61.72,61.39,61.45,72777.0,56.8083,56.8359,56.532,56.5873,72777.0
2019-12-30 10:30:00,61.44,61.64,61.4,61.59,83526.0,56.5781,56.7622,56.5412,56.7162,83526.0
2019-12-30 11:00:00,61.6,61.67,61.42,61.63,60862.0,56.7254,56.7899,56.5596,56.753,60862.0
2019-12-30 11:30:00,61.64,61.72,61.56,61.65,50905.0,56.7622,56.8359,56.6886,56.7714,50905.0
2019-12-30 12:00:00,61.65,61.79,61.63,61.79,62469.0,56.7714,56.9004,56.753,56.9004,62469.0
2019-12-30 12:30:00,61.79,61.81,61.7,61.71,57504.0,56.9004,56.9188,56.8175,56.8267,57504.0
2019-12-30 13:00:00,61.71,61.77,61.63,61.64,45380.0,56.8267,56.8819,56.753,56.7622,45380.0
2019-12-30 13:30:00,61.64,61.78,61.63,61.77,70086.0,56.7622,56.8911,56.753,56.8819,70086.0
2019-12-30 14:00:00,61.76,61.76,61.61,61.65,94003.0,56.8727,56.8727,56.7346,56.7714,94003.0
2019-12-30 14:30:00,61.65,61.67,61.61,61.62,44583.0,56.7714,56.7899,56.7346,56.7438,44583.0
2019-12-30 15:00:00,61.61,61.69,61.6,61.65,50295.0,56.7346,56.8083,56.7254,56.7714,50295.0
2019-12-30 15:30:00,61.65,61.67,61.56,61.66,213362.0,56.7714,56.7899,56.6886,56.7806,213362.0
2019-12-31 09:30:00,61.55,61.77,61.49,61.59,233058.0,56.6793,56.8819,56.6241,56.7162,233058.0
2019-12-31 10:00:00,61.6,61.73,61.55,61.62,102474.0,56.7254,56.8451,56.6793,56.7438,102474.0
2019-12-31 10:30:00,61.63,61.66,61.47,61.51,75117.0,56.753,56.7806,56.6057,56.6425,75117.0
2019-12-31 11:00:00,61.5,61.66,61.5,61.63,59203.0,56.6333,56.7806,56.6333,56.753,59203.0
2019-12-31 11:30:00,61.62,61.75,61.56,61.69,70018.0,56.7438,56.8635,56.6886,56.8083,70018.0
2019-12-31 12:00:00,61.68,61.68,61.56,61.63,59450.0,56.7991,56.7991,56.6886,56.753,59450.0
2019-12-31 12:30:00,61.63,61.68,61.56,61.58,47317.0,56.753,56.7991,56.6886,56.707,47317.0
2019-12-31 13:00:00,61.58,61.72,61.58,61.69,45514.0,56.707,56.8359,56.707,56.8083,45514.0
2019-12-31 13:30:00,61.7,61.77,61.68,61.77,48169.0,56.8175,56.8819,56.7991,56.8819,48169.0
2019-12-31 14:00:00,61.76,61.77,61.7,61.73,56939.0,56.8727,56.8819,56.8175,56.8451,56939.0
2019-12-31 14:30:00,61.73,61.81,61.72,61.74,55927.0,56.8451,56.9188,56.8359,56.8543,55927.0
2019-12-31 15:00:00,61.74,61.89,61.74,61.89,91937.0,56.8543,56.9924,56.8543,56.9924,91937.0
2019-12-31 15:30:00,61.89,62.07,61.89,62.04,309547.0,56.9924,57.1582,56.9924,57.1306,309547.0
2020-01-02 09:30:00,62.29,62.46,62.16,62.23,159509.0,57.3608,57.5173,57.2411,57.3055,159509.0
2020-01-02 10:00:00,62.23,62.24,61.93,61.98,187850.0,57.3055,57.3147,57.0293,57.0753,187850.0
2020-01-02 10:30:00,61.99,61.99,61.83,61.91,88823.0,57.0845,57.0845,56.9372,57.0109,88823.0
2020-01-02 11:00:00,61.9,62.02,61.88,61.91,69409.0,57.0017,57.1122,56.9832,57.0109,69409.0
2020-01-02 11:30:00,61.9,61.95,61.72,61.75,115455.0,57.0017,57.0477,56.8359,56.8635,115455.0
2020-01-02 12:00:00,61.75,61.84,61.72,61.8,65120.0,56.8635,56.9464,56.8359,56.9096,65120.0
2020-01-02 12:30:00,61.8,61.88,61.79,61.86,49500.0,56.9096,56.9832,56.9004,56.9648,49500.0
2020-01-02 13:00:00,61.85,61.9,61.79,61.8,89640.0,56.9556,57.0017,56.9004,56.9096,89640.0
2020-01-02 13:30:00,61.8,61.85,61.8,61.83,55762.0,56.9096,56.9556,56.9096,56.9372,55762.0
2020-01-02 14:00:00,61.83,61.85,61.75,61.77,178765.0,56.9372,56.9556,56.8635,56.8819,178765.0
2020-01-02 14:30:00,61.78,61.78,61.68,61.78,88736.0,56.8911,56.8911,56.7991,56.8911,88736.0
2020-01-02 15:00:00,61.78,61.87,61.76,61.86,81186.0,56.8911,56.974,56.8727,56.9648,81186.0
2020-01-02 15:30:00,61.85,61.92,61.79,61.91,330110.0,56.9556,57.0201,56.9004,57.0109,330110.0
2020-01-03 09:30:00,61.11,61.54,60.93,61.31,212684.0,56.2742,56.6701,56.1084,56.4583,212684.0
2020-01-03 10:00:00,61.28,61.32,61.07,61.16,106005.0,56.4307,56.4675,56.2373,56.3202,106005.0
2020-01-03 10:30:00,61.16,61.18,60.97,61.0,141488.0,56.3202,56.3386,56.1452,56.1729,141488.0
2020-01-03 11:00:00,61.0,61.13,60.89,61.09,78551.0,56.1729,56.2926,56.0716,56.2557,78551.0
2020-01-03 11:30:00,61.1,61.19,61.03,61.17,121983.0,56.265,56.3478,56.2005,56.3294,121983.0
2020-01-03 12:00:00,61.17,61.26,61.15,61.2,93071.0,56.3294,56.4123,56.311,56.357,93071.0
2020-01-03 12:30:00,61.2,61.3,61.18,61.22,60156.0,56.357,56.4491,56.3386,56.3755,60156.0
2020-01-03 13:00:00,61.22,61.35,61.21,61.34,53436.0,56.3755,56.4952,56.3663,56.486,53436.0
2020-01-03 13:30:00,61.34,61.37,61.14,61.2,147971.0,56.486,56.5136,56.3018,56.357,147971.0
2020-01-03 14:00:00,61.21,61.24,61.07,61.09,62704.0,56.3663,56.3939,56.2373,56.2557,62704.0
2020-01-03 14:30:00,61.08,61.14,61.06,61.12,116339.0,56.2465,56.3018,56.2281,56.2834,116339.0
2020-01-03 15:00:00,61.12,61.4,61.1,61.3,236197.0,56.2834,56.5412,56.265,56.4491,236197.0
2020-01-03 15:30:00,61.3,61.47,61.23,61.32,384215.0,56.4491,56.6057,56.3847,56.4675,384215.0
2020-01-06 09:30:00,61.04,61.3,60.35,60.52,285568.0,56.2097,56.4491,55.5743,55.7309,285568.0
2020-01-06 10:00:00,60.52,61.07,60.48,61.07,203573.0,55.7309,56.2373,55.694,56.2373,203573.0
2020-01-06 10:30:00,61.06,61.17,60.95,60.98,148108.0,56.2281,56.3294,56.1268,56.1545,148108.0
2020-01-06 11:00:00,61.0,61.0,60.65,60.66,153874.0,56.1729,56.1729,55.8506,55.8598,153874.0
2020-01-06 11:30:00,60.67,60.71,60.56,60.58,146305.0,55.869,55.9058,55.7677,55.7861,146305.0
2020-01-06 12:00:00,60.58,60.75,60.55,60.71,175048.0,55.7861,55.9427,55.7585,55.9058,175048.0
2020-01-06 12:30:00,60.7,60.75,60.69,60.73,132085.0,55.8966,55.9427,55.8874,55.9242,132085.0
2020-01-06 13:00:00,60.73,60.74,60.47,60.48,174541.0,55.9242,55.9334,55.6848,55.694,174541.0
2020-01-06 13:30:00,60.48,60.51,60.44,60.49,126379.0,55.694,55.7216,55.6572,55.7032,126379.0
2020-01-06 14:00:00,60.49,60.74,60.47,60.7,123552.0,55.7032,55.9334,55.6848,55.8966,123552.0
2020-01-06 14:30:00,60.7,60.71,60.58,60.67,103455.0,55.8966,55.9058,55.7861,55.869,103455.0
2020-01-06 15:00:00,60.66,60.74,60.63,60.7,146763.0,55.8598,55.9334,55.8322,55.8966,146763.0
2020-01-06 15:30:00,60.7,60.77,60.62,60.74,259406.0,55.8966,55.9611,55.8229,55.9334,259406.0
2020-01-07 09:30:00,60.67,60.7,60.17,60.61,227138.0,55.869,55.8966,55.4086,55.8137,227138.0
2020-01-07 10:00:00,60.5,60.55,60.38,60.47,95204.0,55.7124,55.7585,55.6019,55.6848,95204.0
2020-01-07 10:30:00,60.47,60.5,60.33,60.45,138701.0,55.6848,55.7124,55.5559,55.6664,138701.0
2020-01-07 11:00:00,60.44,60.49,60.25,60.25,131896.0,55.6572,55.7032,55.4822,55.4822,131896.0
2020-01-07 11:30:00,60.26,60.3,60.08,60.16,171004.0,55.4914,55.5283,55.3257,55.3993,171004.0
2020-01-07 12:00:00,60.16,60.21,60.13,60.18,75495.0,55.3993,55.4454,55.3717,55.4178,75495.0
2020-01-07 12:30:00,60.17,60.17,60.03,60.12,113996.0,55.4086,55.4086,55.2796,55.3625,113996.0
2020-01-07 13:00:00,60.11,60.19,60.08,60.09,80946.0,55.3533,55.427,55.3257,55.3349,80946.0
2020-01-07 13:30:00,60.09,60.1,59.98,60.07,76355.0,55.3349,55.3441,55.2336,55.3165,76355.0
2020-01-07 14:00:00,60.06,60.09,60.02,60.05,82954.0,55.3073,55.3349,55.2704,55.298,82954.0
2020-01-07 14:30:00,60.06,60.28,60.06,60.28,249817.0,55.3073,55.5098,55.3073,55.5098,249817.0
2020-01-07 15:00:00,60.29,60.35,60.27,60.33,72434.0,55.5191,55.5743,55.5006,55.5559,72434.0
2020-01-07 15:30:00,60.33,60.39,60.25,60.33,301101.0,55.5559,55.6111,55.4822,55.5559,301101.0
2020-01-08 09:30:00,60.4,60.58,60.22,60.5,101101.0,55.6204,55.7861,55.4546,55.7124,101101.0
2020-01-08 10:00:00,60.51,60.58,60.45,60.49,59081.0,55.7216,55.7861,55.6664,55.7032,59081.0
2020-01-08 10:30:00,60.49,60.55,60.38,60.46,71354.0,55.7032,55.7585,55.6019,55.6756,71354.0
2020-01-08 11:00:00,60.47,60.66,60.39,60.63,105974.0,55.6848,55.8598,55.6111,55.8322,105974.0
2020-01-08 11:30:00,60.63,60.83,60.53,60.74,132749.0,55.8322,56.0163,55.7401,55.9334,132749.0
2020-01-08 12:00:00,60.73,60.77,60.63,60.7,88732.0,55.9242,55.9611,55.8322,55.8966,88732.0
2020-01-08 12:30:00,60.7,60.74,60.64,60.67,93796.0,55.8966,55.9334,55.8414,55.869,93796.0
2020-01-08 13:00:00,60.66,60.68,60.61,60.63,49805.0,55.8598,55.8782,55.8137,55.8322,49805.0
2020-01-08 13:30:00,60.63,60.65,60.52,60.55,61033.0,55.8322,55.8506,55.7309,55.7585,61033.0
2020-01-08 14:00:00,60.55,60.66,60.53,60.64,79112.0,55.7585,55.8598,55.7401,55.8414,79112.0
2020-01-08 14:30:00,60.64,60.64,60.56,60.6,229521.0,55.8414,55.8414,55.7677,55.8045,229521.0
2020-01-08 15:00:00,60.61,60.86,60.56,60.83,182604.0,55.8137,56.044,55.7677,56.0163,182604.0
2020-01-08 15:30:00,60.83,60.84,60.59,60.74,477535.0,56.0163,56.0255,55.7953,55.9334,477535.0
2020-01-09 09:30:00,61.39,61.99,61.32,61.33,255270.0,56.532,57.0845,56.4675,56.4768,255270.0
2020-01-09 10:00:00,61.34,61.55,61.23,61.54,146157.0,56.486,56.6793,56.3847,56.6701,146157.0
2020-01-09 10:30:00,61.55,61.62,61.38,61.42,182930.0,56.6793,56.7438,56.5228,56.5596,182930.0
2020-01-09 11:00:00,61.43,61.46,61.19,61.22,314396.0,56.5688,56.5965,56.3478,56.3755,314396.0
2020-01-09 11:30:00,61.22,61.3,61.13,61.18,149985.0,56.3755,56.4491,56.2926,56.3386,149985.0
2020-01-09 12:00:00,61.18,61.19,61.01,61.1,316513.0,56.3386,56.3478,56.1821,56.265,316513.0
2020-01-09 12:30:00,61.1,61.13,60.98,60.98,315237.0,56.265,56.2926,56.1545,56.1545,315237.0
2020-01-09 13:00:00,60.98,61.04,60.82,60.88,105039.0,56.1545,56.2097,56.0071,56.0624,105039.0
2020-01-09 13:30:00,60.87,60.87,60.75,60.78,151158.0,56.0532,56.0532,55.9427,55.9703,151158.0
2020-01-09 14:00:00,60.78,60.95,60.77,60.91,103500.0,55.9703,56.1268,55.9611,56.09,103500.0
2020-01-09 14:30:00,60.92,61.15,60.89,61.13,120936.0,56.0992,56.311,56.0716,56.2926,120936.0
2020-01-09 15:00:00,61.13,61.2,61.08,61.17,197553.0,56.2926,56.357,56.2465,56.3294,197553.0
2020-01-09 15:30:00,61.17,61.21,61.07,61.11,582194.0,56.3294,56.3663,56.2373,56.2742,582194.0
2020-01-10 09:30:00,61.38,61.38,61.0,61.0,305074.0,56.5228,56.5228,56.1729,56.1729,305074.0
2020-01-10 10:00:00,61.01,61.19,60.93,60.97,125465.0,56.1821,56.3478,56.1084,56.1452,125465.0
2020-01-10 10:30:00,60.98,61.01,60.87,60.98,114919.0,56.1545,56.1821,56.0532,56.1545,114919.0
2020-01-10 11:00:00,60.97,61.03,60.75,60.76,110402.0,56.1452,56.2005,55.9427,55.9519,110402.0
2020-01-10 11:30:00,60.76,60.79,60.58,60.66,104226.0,55.9519,55.9795,55.7861,55.8598,104226.0
2020-01-10 12:00:00,60.67,60.86,60.64,60.85,101282.0,55.869,56.044,55.8414,56.0347,101282.0
2020-01-10 12:30:00,60.85,60.88,60.77,60.8,77319.0,56.0347,56.0624,55.9611,55.9887,77319.0
2020-01-10 13:00:00,60.8,60.9,60.76,60.77,111418.0,55.9887,56.0808,55.9519,55.9611,111418.0
2020-01-10 13:30:00,60.77,60.82,60.73,60.78,66212.0,55.9611,56.0071,55.9242,55.9703,66212.0
2020-01-10 14:00:00,60.77,60.87,60.73,60.79,101094.0,55.9611,56.0532,55.9242,55.9795,101094.0
2020-01-10 14:30:00,60.8,60.84,60.72,60.82,94414.0,55.9887,56.0255,55.915,56.0071,94414.0
2020-01-10 15:00:00,60.82,60.84,60.51,60.61,171169.0,56.0071,56.0255,55.7216,55.8137,171169.0
2020-01-10 15:30:00,60.61,60.65,60.44,60.63,344335.0,55.8137,55.8506,55.6572,55.8322,344335.0
2020-01-13 09:30:00,60.49,60.75,60.27,60.38,101135.0,55.7032,55.9427,55.5006,55.6019,101135.0
2020-01-13 10:00:00,60.39,60.4,60.21,60.26,99739.0,55.6111,55.6204,55.4454,55.4914,99739.0
2020-01-13 10:30:00,60.26,60.65,60.25,60.64,155538.0,55.4914,55.8506,55.4822,55.8414,155538.0
2020-01-13 11:00:00,60.65,61.04,60.58,60.94,102620.0,55.8506,56.2097,55.7861,56.1176,102620.0
2020-01-13 11:30:00,60.95,61.08,60.9,61.08,104576.0,56.1268,56.2465,56.0808,56.2465,104576.0
2020-01-13 12:00:00,61.08,61.08,61.0,61.06,71079.0,56.2465,56.2465,56.1729,56.2281,71079.0
2020-01-13 12:30:00,61.07,61.1,60.96,61.08,61870.0,56.2373,56.265,56.136,56.2465,61870.0
2020-01-13 13:00:00,61.08,61.27,61.06,61.19,230826.0,56.2465,56.4215,56.2281,56.3478,230826.0
2020-01-13 13:30:00,61.19,61.21,61.1,61.12,81955.0,56.3478,56.3663,56.265,56.2834,81955.0
2020-01-13 14:00:00,61.13,61.19,61.08,61.18,136950.0,56.2926,56.3478,56.2465,56.3386,136950.0
2020-01-13 14:30:00,61.18,61.23,61.13,61.15,129418.0,56.3386,56.3847,56.2926,56.311,129418.0
2020-01-13 15:00:00,61.14,61.18,61.09,61.12,121764.0,56.3018,56.3386,56.2557,56.2834,121764.0
2020-01-13 15:30:00,61.12,61.21,61.11,61.17,371504.0,56.2834,56.3663,56.2742,56.3294,371504.0
2020-01-14 09:30:00,61.09,61.33,60.97,61.29,169806.0,56.2557,56.4768,56.1452,56.4399,169806.0
2020-01-14 10:00:00,61.31,61.41,61.24,61.28,61214.0,56.4583,56.5504,56.3939,56.4307,61214.0
2020-01-14 10:30:00,61.3,61.44,61.27,61.27,66411.0,56.4491,56.5781,56.4215,56.4215,66411.0
2020-01-14 11:00:00,61.26,61.35,61.24,61.34,50085.0,56.4123,56.4952,56.3939,56.486,50085.0
2020-01-14 11:30:00,61.33,61.43,61.31,61.38,60010.0,56.4768,56.5688,56.4583,56.5228,60010.0
2020-01-14 12:00:00,61.39,61.49,61.33,61.48,55988.0,56.532,56.6241,56.4768,56.6149,55988.0
2020-01-14 12:30:00,61.48,61.62,61.44,61.59,70205.0,56.6149,56.7438,56.5781,56.7162,70205.0
2020-01-14 13:00:00,61.6,61.65,61.55,61.58,80375.0,56.7254,56.7714,56.6793,56.707,80375.0
2020-01-14 13:30:00,61.58,61.71,61.46,61.54,354130.0,56.707,56.8267,56.5965,56.6701,354130.0
2020-01-14 14:00:00,61.54,61.61,61.38,61.48,150663.0,56.6701,56.7346,56.5228,56.6149,150663.0
2020-01-14 14:30:00,61.47,61.55,61.42,61.44,97813.0,56.6057,56.6793,56.5596,56.5781,97813.0
2020-01-14 15:00:00,61.43,61.55,61.32,61.35,437412.0,56.5688,56.6793,56.4675,56.4952,437412.0
2020-01-14 15:30:00,61.33,61.38,61.26,61.37,477370.0,56.4768,56.5228,56.4123,56.5136,477370.0
2020-01-15 09:30:00,61.42,61.84,61.42,61.81,113348.0,56.5596,56.9464,56.5596,56.9188,113348.0
2020-01-15 10:00:00,61.78,61.79,61.64,61.76,80795.0,56.8911,56.9004,56.7622,56.8727,80795.0
2020-01-15 10:30:00,61.76,61.91,61.67,61.91,91071.0,56.8727,57.0109,56.7899,57.0109,91071.0
2020-01-15 11:00:00,61.91,61.93,61.81,61.91,101403.0,57.0109,57.0293,56.9188,57.0109,101403.0
2020-01-15 11:30:00,61.92,61.97,61.82,61.91,70404.0,57.0201,57.0661,56.928,57.0109,70404.0
2020-01-15 12:00:00,61.9,61.98,61.87,61.93,101842.0,57.0017,57.0753,56.974,57.0293,101842.0
2020-01-15 12:30:00,61.93,62.0,61.87,61.9,84833.0,57.0293,57.0937,56.974,57.0017,84833.0
2020-01-15 13:00:00,61.9,61.94,61.86,61.91,61062.0,57.0017,57.0385,56.9648,57.0109,61062.0
2020-01-15 13:30:00,61.92,62.0,61.85,61.92,115554.0,57.0201,57.0937,56.9556,57.0201,115554.0
2020-01-15 14:00:00,61.91,62.0,61.91,61.99,99395.0,57.0109,57.0937,57.0109,57.0845,99395.0
2020-01-15 14:30:00,61.98,62.0,61.91,61.92,65473.0,57.0753,57.0937,57.0109,57.0201,65473.0
2020-01-15 15:00:00,61.92,61.92,61.76,61.8,138136.0,57.0201,57.0201,56.8727,56.9096,138136.0
2020-01-15 15:30:00,61.8,61.92,61.75,61.85,629112.0,56.9096,57.0201,56.8635,56.9556,629112.0
2020-01-16 09:30:00,62.04,62.45,61.86,62.27,349405.0,57.1306,57.5081,56.9648,57.3424,349405.0
2020-01-16 10:00:00,62.26,62.56,62.16,62.51,305506.0,57.3332,57.6094,57.2411,57.5634,305506.0
2020-01-16 10:30:00,62.51,62.51,62.14,62.19,248169.0,57.5634,57.5634,57.2227,57.2687,248169.0
2020-01-16 11:00:00,62.19,62.25,62.16,62.2,150710.0,57.2687,57.324,57.2411,57.2779,150710.0
2020-01-16 11:30:00,62.21,62.27,62.15,62.21,74770.0,57.2871,57.3424,57.2319,57.2871,74770.0
2020-01-16 12:00:00,62.2,62.24,62.17,62.22,90141.0,57.2779,57.3147,57.2503,57.2963,90141.0
2020-01-16 12:30:00,62.22,62.25,62.18,62.2,86564.0,57.2963,57.324,57.2595,57.2779,86564.0
2020-01-16 13:00:00,62.21,62.27,62.19,62.22,74084.0,57.2871,57.3424,57.2687,57.2963,74084.0
2020-01-16 13:30:00,62.23,62.26,62.19,62.21,37785.0,57.3055,57.3332,57.2687,57.2871,37785.0
2020-01-16 14:00:00,62.21,62.34,62.2,62.3,107892.0,57.2871,57.4068,57.2779,57.37,107892.0
2020-01-16 14:30:00,62.3,62.33,62.27,62.3,117955.0,57.37,57.3976,57.3424,57.37,117955.0
2020-01-16 15:00:00,62.3,62.35,62.29,62.33,129019.0,57.37,57.416,57.3608,57.3976,129019.0
2020-01-16 15:30:00,62.33,62.47,62.3,62.46,395451.0,57.3976,57.5265,57.37,57.5173,395451.0
2020-01-17 09:30:00,62.56,62.73,62.32,62.63,497754.0,57.6094,57.766,57.3884,57.6739,497754.0
2020-01-17 10:00:00,62.61,62.78,62.56,62.76,228283.0,57.6555,57.812,57.6094,57.7936,228283.0
2020-01-17 10:30:00,62.76,62.88,62.63,62.66,125544.0,57.7936,57.9041,57.6739,57.7015,125544.0
2020-01-17 11:00:00,62.64,62.68,62.54,62.68,186932.0,57.6831,57.7199,57.591,57.7199,186932.0
2020-01-17 11:30:00,62.68,62.82,62.67,62.79,138370.0,57.7199,57.8488,57.7107,57.8212,138370.0
2020-01-17 12:00:00,62.79,62.88,62.78,62.88,100109.0,57.8212,57.9041,57.812,57.9041,100109.0
2020-01-17 12:30:00,62.88,62.93,62.83,62.86,225497.0,57.9041,57.9501,57.8581,57.8857,225497.0
2020-01-17 13:00:00,62.87,62.91,62.86,62.87,68551.0,57.8949,57.9317,57.8857,57.8949,68551.0
2020-01-17 13:30:00,62.87,62.93,62.85,62.89,105391.0,57.8949,57.9501,57.8765,57.9133,105391.0
2020-01-17 14:00:00,62.89,62.91,62.83,62.87,229244.0,57.9133,57.9317,57.8581,57.8949,229244.0
2020-01-17 14:30:00,62.88,62.89,62.61,62.76,276299.0,57.9041,57.9133,57.6555,57.7936,276299.0
2020-01-17 15:00:00,62.75,62.79,62.64,62.78,131117.0,57.7844,57.8212,57.6831,57.812,131117.0
2020-01-17 15:30:00,62.77,62.82,62.7,62.76,428308.0,57.8028,57.8488,57.7383,57.7936,428308.0
2020-01-21 09:30:00,62.39,62.73,62.13,62.17,437713.0,57.4529,57.766,57.2135,57.2503,437713.0
2020-01-21 10:00:00,62.08,62.33,62.07,62.24,151239.0,57.1674,57.3976,57.1582,57.3147,151239.0
2020-01-21 10:30:00,62.23,62.24,62.1,62.15,181623.0,57.3055,57.3147,57.1858,57.2319,181623.0
2020-01-21 11:00:00,62.14,62.21,62.06,62.18,140161.0,57.2227,57.2871,57.149,57.2595,140161.0
2020-01-21 11:30:00,62.19,62.25,62.14,62.21,78736.0,57.2687,57.324,57.2227,57.2871,78736.0
2020-01-21 12:00:00,62.22,62.28,62.17,62.22,66995.0,57.2963,57.3516,57.2503,57.2963,66995.0
2020-01-21 12:30:00,62.21,62.28,62.19,62.25,66443.0,57.2871,57.3516,57.2687,57.324,66443.0
2020-01-21 13:00:00,62.26,62.27,62.12,62.22,112261.0,57.3332,57.3424,57.2042,57.2963,112261.0
2020-01-21 13:30:00,62.22,62.25,61.94,62.03,150768.0,57.2963,57.324,57.0385,57.1214,150768.0
2020-01-21 14:00:00,62.03,62.25,62.01,62.22,120469.0,57.1214,57.324,57.1029,57.2963,120469.0
2020-01-21 14:30:00,62.21,62.29,62.21,62.29,90403.0,57.2871,57.3608,57.2871,57.3608,90403.0
2020-01-21 15:00:00,62.29,62.36,62.28,62.34,124303.0,57.3608,57.4253,57.3516,57.4068,124303.0
2020-01-21 15:30:00,62.34,62.39,62.16,62.3,847205.0,57.4068,57.4529,57.2411,57.37,847205.0
2020-01-22 09:30:00,62.6,62.92,62.48,62.71,156775.0,57.6463,57.9409,57.5358,57.7476,156775.0
2020-01-22 10:00:00,62.71,62.78,62.56,62.73,150509.0,57.7476,57.812,57.6094,57.766,150509.0
2020-01-22 10:30:00,62.73,62.8,62.53,62.57,93486.0,57.766,57.8304,57.5818,57.6186,93486.0
2020-01-22 11:00:00,62.56,62.6,62.39,62.4,218204.0,57.6094,57.6463,57.4529,57.4621,218204.0
2020-01-22 11:30:00,62.41,62.44,62.25,62.3,80138.0,57.4713,57.4989,57.324,57.37,80138.0
2020-01-22 12:00:00,62.3,62.44,62.21,62.26,65654.0,57.37,57.4989,57.2871,57.3332,65654.0
2020-01-22 12:30:00,62.25,62.29,62.1,62.15,258515.0,57.324,57.3608,57.1858,57.2319,258515.0
2020-01-22 13:00:00,62.15,62.22,62.12,62.17,65287.0,57.2319,57.2963,57.2042,57.2503,65287.0
2020-01-22 13:30:00,62.16,62.16,61.97,62.0,371616.0,57.2411,57.2411,57.0661,57.0937,371616.0
2020-01-22 14:00:00,62.0,62.0,61.83,61.86,320426.0,57.0937,57.0937,56.9372,56.9648,320426.0
2020-01-22 14:30:00,61.86,62.03,61.84,62.03,232194.0,56.9648,57.1214,56.9464,57.1214,232194.0
2020-01-22 15:00:00,62.02,62.03,61.94,62.0,123258.0,57.1122,57.1214,57.0385,57.0937,123258.0
2020-01-22 15:30:00,62.0,62.23,61.97,62.19,495571.0,57.0937,57.3055,57.0661,57.2687,495571.0
2020-01-23 09:30:00,62.02,62.18,61.85,62.02,241779.0,57.1122,57.2595,56.9556,57.1122,241779.0
2020-01-23 10:00:00,62.03,62.28,61.92,62.23,65484.0,57.1214,57.3516,57.0201,57.3055,65484.0
2020-01-23 10:30:00,62.23,62.28,62.09,62.11,57694.0,57.3055,57.3516,57.1766,57.195,57694.0
2020-01-23 11:00:00,62.1,62.19,62.06,62.13,96573.0,57.1858,57.2687,57.149,57.2135,96573.0
2020-01-23 11:30:00,62.13,62.21,62.11,62.18,145947.0,57.2135,57.2871,57.195,57.2595,145947.0
2020-01-23 12:00:00,62.18,62.24,62.15,62.22,38999.0,57.2595,57.3147,57.2319,57.2963,38999.0
2020-01-23 12:30:00,62.21,62.34,62.21,62.3,60991.0,57.2871,57.4068,57.2871,57.37,60991.0
2020-01-23 13:00:00,62.31,62.32,62.14,62.3,76375.0,57.3792,57.3884,57.2227,57.37,76375.0
2020-01-23 13:30:00,62.3,62.48,62.29,62.48,50375.0,57.37,57.5358,57.3608,57.5358,50375.0
2020-01-23 14:00:00,62.47,62.54,62.44,62.46,71419.0,57.5265,57.591,57.4989,57.5173,71419.0
2020-01-23 14:30:00,62.46,62.55,62.45,62.51,126755.0,57.5173,57.6002,57.5081,57.5634,126755.0
2020-01-23 15:00:00,62.52,62.53,62.44,62.51,114085.0,57.5726,57.5818,57.4989,57.5634,114085.0
2020-01-23 15:30:00,62.5,62.58,62.44,62.55,758680.0,57.5542,57.6278,57.4989,57.6002,758680.0
2020-01-24 09:30:00,62.67,63.15,62.67,63.08,178544.0,57.7107,58.1527,57.7107,58.0883,178544.0
2020-01-24 10:00:00,63.07,63.08,62.87,62.88,62215.0,58.0791,58.0883,57.8949,57.9041,62215.0
2020-01-24 10:30:00,62.89,62.92,62.73,62.83,76731.0,57.9133,57.9409,57.766,57.8581,76731.0
2020-01-24 11:00:00,62.82,62.85,62.65,62.71,94707.0,57.8488,57.8765,57.6923,57.7476,94707.0
2020-01-24 11:30:00,62.7,62.76,62.58,62.62,121768.0,57.7383,57.7936,57.6278,57.6647,121768.0
2020-01-24 12:00:00,62.63,62.65,62.48,62.56,156867.0,57.6739,57.6923,57.5358,57.6094,156867.0
2020-01-24 12:30:00,62.56,62.77,62.55,62.69,78913.0,57.6094,57.8028,57.6002,57.7291,78913.0
2020-01-24 13:00:00,62.69,62.69,62.45,62.5,47944.0,57.7291,57.7291,57.5081,57.5542,47944.0
2020-01-24 13:30:00,62.48,62.49,62.35,62.39,63441.0,57.5358,57.545,57.416,57.4529,63441.0
2020-01-24 14:00:00,62.38,62.4,62.13,62.15,95865.0,57.4437,57.4621,57.2135,57.2319,95865.0
2020-01-24 14:30:00,62.16,62.22,61.98,62.18,129087.0,57.2411,57.2963,57.0753,57.2595,129087.0
2020-01-24 15:00:00,62.19,62.4,62.16,62.36,241835.0,57.2687,57.4621,57.2411,57.4253,241835.0
2020-01-24 15:30:00,62.35,62.45,62.15,62.43,579695.0,57.416,57.5081,57.2319,57.4897,579695.0
2020-01-27 09:30:00,61.83,61.9,61.29,61.67,237488.0,56.9372,57.0017,56.4399,56.7899,237488.0
2020-01-27 10:00:00,61.68,61.69,61.4,61.6,170191.0,56.7991,56.8083,56.5412,56.7254,170191.0
2020-01-27 10:30:00,61.6,61.8,61.55,61.64,120500.0,56.7254,56.9096,56.6793,56.7622,120500.0
2020-01-27 11:00:00,61.64,61.77,61.62,61.73,260229.0,56.7622,56.8819,56.7438,56.8451,260229.0
2020-01-27 11:30:00,61.73,61.87,61.7,61.84,72095.0,56.8451,56.974,56.8175,56.9464,72095.0
2020-01-27 12:00:00,61.82,62.05,61.8,61.98,74567.0,56.928,57.1398,56.9096,57.0753,74567.0
2020-01-27 12:30:00,61.98,62.07,61.94,62.02,161457.0,57.0753,57.1582,57.0385,57.1122,161457.0
2020-01-27 13:00:00,62.03,62.09,61.96,61.98,155344.0,57.1214,57.1766,57.0569,57.0753,155344.0
2020-01-27 13:30:00,61.97,62.05,61.88,61.93,95082.0,57.0661,57.1398,56.9832,57.0293,95082.0
2020-01-27 14:00:00,61.93,62.05,61.84,62.05,104257.0,57.0293,57.1398,56.9464,57.1398,104257.0
2020-01-27 14:30:00,62.05,62.06,61.77,61.78,189549.0,57.1398,57.149,56.8819,56.8911,189549.0
2020-01-27 15:00:00,61.79,61.88,61.73,61.86,152835.0,56.9004,56.9832,56.8451,56.9648,152835.0
2020-01-27 15:30:00,61.85,61.86,61.72,61.77,553079.0,56.9556,56.9648,56.8359,56.8819,553079.0
2020-01-28 09:30:00,61.96,62.17,61.57,62.05,138746.0,57.0569,57.2503,56.6978,57.1398,138746.0
2020-01-28 10:00:00,62.07,62.61,62.06,62.6,151793.0,57.1582,57.6555,57.149,57.6463,151793.0
2020-01-28 10:30:00,62.58,62.85,62.57,62.75,209136.0,57.6278,57.8765,57.6186,57.7844,209136.0
2020-01-28 11:00:00,62.74,62.88,62.66,62.75,171088.0,57.7752,57.9041,57.7015,57.7844,171088.0
2020-01-28 11:30:00,62.75,62.82,62.67,62.75,156230.0,57.7844,57.8488,57.7107,57.7844,156230.0
2020-01-28 12:00:00,62.75,62.76,62.62,62.63,121848.0,57.7844,57.7936,57.6647,57.6739,121848.0
2020-01-28 12:30:00,62.63,62.63,62.51,62.61,77421.0,57.6739,57.6739,57.5634,57.6555,77421.0
2020-01-28 13:00:00,62.62,62.71,62.57,62.71,97005.0,57.6647,57.7476,57.6186,57.7476,97005.0
2020-01-28 13:30:00,62.71,62.8,62.6,62.8,56917.0,57.7476,57.8304,57.6463,57.8304,56917.0
2020-01-28 14:00:00,62.81,62.83,62.65,62.68,60000.0,57.8396,57.8581,57.6923,57.7199,60000.0
2020-01-28 14:30:00,62.68,62.86,62.67,62.69,72746.0,57.7199,57.8857,57.7107,57.7291,72746.0
2020-01-28 15:00:00,62.69,62.82,62.66,62.8,103902.0,57.7291,57.8488,57.7015,57.8304,103902.0
2020-01-28 15:30:00,62.8,62.82,62.59,62.6,350786.0,57.8304,57.8488,57.637,57.6463,350786.0
2020-01-29 09:30:00,62.84,63.07,62.59,62.92,162376.0,57.8673,58.0791,57.637,57.9409,162376.0
2020-01-29 10:00:00,62.92,63.09,62.79,63.05,143469.0,57.9409,58.0975,57.8212,58.0606,143469.0
2020-01-29 10:30:00,63.07,63.17,62.8,63.14,132068.0,58.0791,58.1712,57.8304,58.1435,132068.0
2020-01-29 11:00:00,63.14,63.25,63.1,63.17,139480.0,58.1435,58.2448,58.1067,58.1712,139480.0
2020-01-29 11:30:00,63.17,63.33,63.17,63.26,262995.0,58.1712,58.3185,58.1712,58.254,262995.0
2020-01-29 12:00:00,63.25,63.34,63.2,63.24,87264.0,58.2448,58.3277,58.1988,58.2356,87264.0
2020-01-29 12:30:00,63.24,63.32,63.16,63.25,237180.0,58.2356,58.3093,58.1619,58.2448,237180.0
2020-01-29 13:00:00,63.23,63.3,63.21,63.3,117798.0,58.2264,58.2909,58.208,58.2909,117798.0
2020-01-29 13:30:00,63.29,63.34,63.25,63.32,126717.0,58.2817,58.3277,58.2448,58.3093,126717.0
2020-01-29 14:00:00,63.32,63.38,63.25,63.29,286143.0,58.3093,58.3645,58.2448,58.2817,286143.0
2020-01-29 14:30:00,63.29,63.31,63.13,63.17,285584.0,58.2817,58.3001,58.1343,58.1712,285584.0
2020-01-29 15:00:00,63.18,63.21,62.86,62.96,307450.0,58.1804,58.208,57.8857,57.9778,307450.0
2020-01-29 15:30:00,62.96,63.01,62.86,62.92,426090.0,57.9778,58.0238,57.8857,57.9409,426090.0
2020-01-30 09:30:00,62.17,62.52,61.98,62.33,278339.0,57.2503,57.5726,57.0753,57.3976,278339.0
2020-01-30 10:00:00,62.35,62.36,62.13,62.18,145438.0,57.416,57.4253,57.2135,57.2595,145438.0
2020-01-30 10:30:00,62.18,62.2,61.66,61.74,128864.0,57.2595,57.2779,56.7806,56.8543,128864.0
2020-01-30 11:00:00,61.72,61.93,61.69,61.9,84309.0,56.8359,57.0293,56.8083,57.0017,84309.0
2020-01-30 11:30:00,61.88,62.0,61.85,61.87,47703.0,56.9832,57.0937,56.9556,56.974,47703.0
2020-01-30 12:00:00,61.86,61.9,61.64,61.64,44852.0,56.9648,57.0017,56.7622,56.7622,44852.0
2020-01-30 12:30:00,61.64,61.67,61.41,61.5,116319.0,56.7622,56.7899,56.5504,56.6333,116319.0
2020-01-30 13:00:00,61.51,61.52,61.3,61.42,117246.0,56.6425,56.6517,56.4491,56.5596,117246.0
2020-01-30 13:30:00,61.41,61.58,61.38,61.56,73005.0,56.5504,56.707,56.5228,56.6886,73005.0
2020-01-30 14:00:00,61.58,61.98,61.53,61.95,106722.0,56.707,57.0753,56.6609,57.0477,106722.0
2020-01-30 14:30:00,61.95,62.19,61.87,62.15,123349.0,57.0477,57.2687,56.974,57.2319,123349.0
2020-01-30 15:00:00,62.16,62.42,62.16,62.35,100660.0,57.2411,57.4805,57.2411,57.416,100660.0
2020-01-30 15:30:00,62.36,62.51,62.3,62.47,337545.0,57.4253,57.5634,57.37,57.5265,337545.0
2020-01-31 09:30:00,62.36,62.36,61.67,61.87,237617.0,57.4253,57.4253,56.7899,56.974,237617.0
2020-01-31 10:00:00,61.84,61.96,61.64,61.64,149741.0,56.9464,57.0569,56.7622,56.7622,149741.0
2020-01-31 10:30:00,61.63,61.7,61.27,61.28,81882.0,56.753,56.8175,56.4215,56.4307,81882.0
2020-01-31 11:00:00,61.28,61.37,61.05,61.07,80641.0,56.4307,56.5136,56.2189,56.2373,80641.0
2020-01-31 11:30:00,61.08,61.28,61.05,61.26,135159.0,56.2465,56.4307,56.2189,56.4123,135159.0
2020-01-31 12:00:00,61.27,61.28,60.97,61.09,94043.0,56.4215,56.4307,56.1452,56.2557,94043.0
2020-01-31 12:30:00,61.09,61.1,60.85,61.09,116450.0,56.2557,56.265,56.0347,56.2557,116450.0
2020-01-31 13:00:00,61.09,61.23,61.08,61.19,101401.0,56.2557,56.3847,56.2465,56.3478,101401.0
2020-01-31 13:30:00,61.18,61.22,61.03,61.21,80191.0,56.3386,56.3755,56.2005,56.3663,80191.0
2020-01-31 14:00:00,61.23,61.3,61.08,61.1,91710.0,56.3847,56.4491,56.2465,56.265,91710.0
2020-01-31 14:30:00,61.09,61.29,61.08,61.2,112664.0,56.2557,56.4399,56.2465,56.357,112664.0
2020-01-31 15:00:00,61.2,61.33,61.14,61.25,214215.0,56.357,56.4768,56.3018,56.4031,214215.0
2020-01-31 15:30:00,61.24,61.47,61.1,61.36,592295.0,56.3939,56.6057,56.265,56.5044,592295.0
2020-02-03 09:30:00,61.85,62.17,61.57,62.14,248208.0,56.9556,57.2503,56.6978,57.2227,248208.0
2020-02-03 10:00:00,62.14,62.41,62.11,62.4,127858.0,57.2227,57.4713,57.195,57.4621,127858.0
2020-02-03 10:30:00,62.39,62.54,62.23,62.52,129867.0,57.4529,57.591,57.3055,57.5726,129867.0
2020-02-03 11:00:00,62.52,62.61,62.41,62.54,168412.0,57.5726,57.6555,57.4713,57.591,168412.0
2020-02-03 11:30:00,62.54,62.54,62.33,62.45,330120.0,57.591,57.591,57.3976,57.5081,330120.0
2020-02-03 12:00:00,62.45,62.83,62.45,62.74,312311.0,57.5081,57.8581,57.5081,57.7752,312311.0
2020-02-03 12:30:00,62.72,62.83,62.66,62.77,85888.0,57.7568,57.8581,57.7015,57.8028,85888.0
2020-02-03 13:00:00,62.77,62.83,62.72,62.79,103631.0,57.8028,57.8581,57.7568,57.8212,103631.0
2020-02-03 13:30:00,62.78,62.91,62.73,62.8,82665.0,57.812,57.9317,57.766,57.8304,82665.0
2020-02-03 14:00:00,62.8,62.82,62.61,62.71,166607.0,57.8304,57.8488,57.6555,57.7476,166607.0
2020-02-03 14:30:00,62.71,62.88,62.66,62.81,98587.0,57.7476,57.9041,57.7015,57.8396,98587.0
2020-02-03 15:00:00,62.8,62.88,62.72,62.88,125650.0,57.8304,57.9041,57.7568,57.9041,125650.0
2020-02-03 15:30:00,62.87,62.88,62.52,62.59,397912.0,57.8949,57.9041,57.5726,57.637,397912.0
2020-02-04 09:30:00,63.35,63.89,63.0,63.84,171626.0,58.3369,58.8342,58.0146,58.7881,171626.0
2020-02-04 10:00:00,63.9,63.9,63.53,63.75,91426.0,58.8434,58.8434,58.5027,58.7053,91426.0
2020-02-04 10:30:00,63.73,63.82,63.53,63.56,84354.0,58.6868,58.7697,58.5027,58.5303,84354.0
2020-02-04 11:00:00,63.57,63.72,63.53,63.67,102448.0,58.5395,58.6776,58.5027,58.6316,102448.0
2020-02-04 11:30:00,63.68,63.73,63.57,63.61,129118.0,58.6408,58.6868,58.5395,58.5763,129118.0
2020-02-04 12:00:00,63.6,63.71,63.53,63.57,93347.0,58.5671,58.6684,58.5027,58.5395,93347.0
2020-02-04 12:30:00,63.58,63.62,63.49,63.62,44870.0,58.5487,58.5855,58.4658,58.5855,44870.0
2020-02-04 13:00:00,63.63,63.64,63.52,63.56,54006.0,58.5948,58.604,58.4935,58.5303,54006.0
2020-02-04 13:30:00,63.56,63.7,63.54,63.7,105094.0,58.5303,58.6592,58.5119,58.6592,105094.0
2020-02-04 14:00:00,63.7,63.77,63.56,63.57,88677.0,58.6592,58.7237,58.5303,58.5395,88677.0
2020-02-04 14:30:00,63.57,63.67,63.46,63.47,108800.0,58.5395,58.6316,58.4382,58.4474,108800.0
2020-02-04 15:00:00,63.47,63.59,63.43,63.55,119305.0,58.4474,58.5579,58.4106,58.5211,119305.0
2020-02-04 15:30:00,63.55,63.55,63.31,63.43,304845.0,58.5211,58.5211,58.3001,58.4106,304845.0
2020-02-05 09:30:00,64.59,64.69,64.23,64.55,212117.0,59.4788,59.5709,59.1473,59.4419,212117.0
2020-02-05 10:00:00,64.53,64.72,64.45,64.59,127125.0,59.4235,59.5985,59.3499,59.4788,127125.0
2020-02-05 10:30:00,64.59,64.68,64.52,64.59,90360.0,59.4788,59.5617,59.4143,59.4788,90360.0
2020-02-05 11:00:00,64.6,64.88,64.58,64.82,93271.0,59.488,59.7458,59.4696,59.6906,93271.0
2020-02-05 11:30:00,64.83,64.83,64.64,64.82,118703.0,59.6998,59.6998,59.5248,59.6906,118703.0
2020-02-05 12:00:00,64.82,64.91,64.77,64.87,69234.0,59.6906,59.7735,59.6445,59.7366,69234.0
2020-02-05 12:30:00,64.87,64.95,64.77,64.79,93718.0,59.7366,59.8103,59.6445,59.663,93718.0
2020-02-05 13:00:00,64.79,64.89,64.7,64.87,103305.0,59.663,59.755,59.5801,59.7366,103305.0
2020-02-05 13:30:00,64.87,64.9,64.68,64.68,94230.0,59.7366,59.7643,59.5617,59.5617,94230.0
2020-02-05 14:00:00,64.68,64.97,64.67,64.97,102847.0,59.5617,59.8287,59.5525,59.8287,102847.0
2020-02-05 14:30:00,64.97,65.07,64.85,65.02,254922.0,59.8287,59.9208,59.7182,59.8748,254922.0
2020-02-05 15:00:00,65.0,65.15,64.98,65.06,236900.0,59.8563,59.9945,59.8379,59.9116,236900.0
2020-02-05 15:30:00,65.06,65.17,64.89,64.99,654086.0,59.9116,60.0129,59.755,59.8471,654086.0
2020-02-06 09:30:00,67.05,70.63,66.97,70.6,1413564.0,61.7441,65.0408,61.6704,65.0132,1413564.0
2020-02-06 10:00:00,70.62,70.64,69.38,69.67,630707.0,65.0316,65.05,63.8897,64.1568,630707.0
2020-02-06 10:30:00,69.66,70.05,69.45,69.94,391984.0,64.1476,64.5067,63.9542,64.4054,391984.0
2020-02-06 11:00:00,69.94,70.37,69.83,70.36,252218.0,64.4054,64.8014,64.3041,64.7922,252218.0
2020-02-06 11:30:00,70.38,70.66,70.3,70.57,309741.0,64.8106,65.0684,64.7369,64.9856,309741.0
2020-02-06 12:00:00,70.58,70.77,70.48,70.71,269226.0,64.9948,65.1697,64.9027,65.1145,269226.0
2020-02-06 12:30:00,70.72,70.97,70.67,70.97,184114.0,65.1237,65.3539,65.0777,65.3539,184114.0
2020-02-06 13:00:00,70.97,70.97,70.73,70.88,132354.0,65.3539,65.3539,65.1329,65.271,132354.0
2020-02-06 13:30:00,70.86,70.95,70.65,70.95,175472.0,65.2526,65.3355,65.0592,65.3355,175472.0
2020-02-06 14:00:00,70.95,70.98,70.69,70.76,212788.0,65.3355,65.3631,65.0961,65.1605,212788.0
2020-02-06 14:30:00,70.75,70.96,70.66,70.67,246121.0,65.1513,65.3447,65.0684,65.0777,246121.0
2020-02-06 15:00:00,70.67,71.16,70.62,71.05,294709.0,65.0777,65.5289,65.0316,65.4276,294709.0
2020-02-06 15:30:00,71.05,71.48,71.03,71.37,1077428.0,65.4276,65.8236,65.4092,65.7223,1077428.0
2020-02-07 09:30:00,70.58,70.99,69.48,69.61,966207.0,64.9948,65.3723,63.9818,64.1015,966207.0
2020-02-07 10:00:00,69.61,69.72,69.23,69.25,353673.0,64.1015,64.2028,63.7516,63.77,353673.0
2020-02-07 10:30:00,69.25,69.28,68.55,68.84,650902.0,63.77,63.7976,63.1254,63.3925,650902.0
2020-02-07 11:00:00,68.84,69.39,68.76,69.34,314329.0,63.3925,63.8989,63.3188,63.8529,314329.0
2020-02-07 11:30:00,69.35,69.53,68.98,68.99,424036.0,63.8621,64.0279,63.5214,63.5306,424036.0
2020-02-07 12:00:00,68.98,69.16,68.89,69.14,259446.0,63.5214,63.6871,63.4385,63.6687,259446.0
2020-02-07 12:30:00,69.14,69.26,69.06,69.25,170243.0,63.6687,63.7792,63.5951,63.77,170243.0
2020-02-07 13:00:00,69.25,69.41,69.17,69.35,301515.0,63.77,63.9174,63.6964,63.8621,301515.0
2020-02-07 13:30:00,69.34,69.49,69.19,69.43,389054.0,63.8529,63.991,63.7148,63.9358,389054.0
2020-02-07 14:00:00,69.43,69.54,69.31,69.46,418943.0,63.9358,64.0371,63.8253,63.9634,418943.0
2020-02-07 14:30:00,69.45,69.71,69.44,69.61,226691.0,63.9542,64.1936,63.945,64.1015,226691.0
2020-02-07 15:00:00,69.6,69.73,69.56,69.63,447801.0,64.0923,64.212,64.0555,64.12,447801.0
2020-02-07 15:30:00,69.63,69.84,69.51,69.58,1292207.0,64.12,64.3133,64.0094,64.0739,1292207.0
2020-02-10 09:30:00,68.89,69.41,68.59,69.19,397466.0,63.4385,63.9174,63.1622,63.7148,397466.0
2020-02-10 10:00:00,69.18,69.32,69.1,69.17,354945.0,63.7056,63.8345,63.6319,63.6964,354945.0
2020-02-10 10:30:00,69.17,69.23,68.98,69.07,176262.0,63.6964,63.7516,63.5214,63.6043,176262.0
2020-02-10 11:00:00,69.05,69.07,68.88,69.04,235186.0,63.5858,63.6043,63.4293,63.5766,235186.0
2020-02-10 11:30:00,69.04,69.39,69.04,69.32,191577.0,63.5766,63.8989,63.5766,63.8345,191577.0
2020-02-10 12:00:00,69.31,69.32,69.04,69.11,136381.0,63.8253,63.8345,63.5766,63.6411,136381.0
2020-02-10 12:30:00,69.12,69.19,69.07,69.13,88914.0,63.6503,63.7148,63.6043,63.6595,88914.0
2020-02-10 13:00:00,69.12,69.18,69.1,69.12,57104.0,63.6503,63.7056,63.6319,63.6503,57104.0
2020-02-10 13:30:00,69.12,69.18,69.12,69.13,55879.0,63.6503,63.7056,63.6503,63.6595,55879.0
2020-02-10 14:00:00,69.12,69.18,69.08,69.15,76219.0,63.6503,63.7056,63.6135,63.6779,76219.0
2020-02-10 14:30:00,69.15,69.27,69.13,69.2,87237.0,63.6779,63.7884,63.6595,63.724,87237.0
2020-02-10 15:00:00,69.21,69.41,69.2,69.39,106147.0,63.7332,63.9174,63.724,63.8989,106147.0
2020-02-10 15:30:00,69.39,69.47,69.27,69.38,298334.0,63.8989,63.9726,63.7884,63.8897,298334.0
2020-02-11 09:30:00,69.46,69.46,68.89,68.89,239643.0,63.9634,63.9634,63.4385,63.4385,239643.0
2020-02-11 10:00:00,68.9,69.22,68.9,69.15,139597.0,63.4477,63.7424,63.4477,63.6779,139597.0
2020-02-11 10:30:00,69.15,69.28,68.97,68.98,122199.0,63.6779,63.7976,63.5122,63.5214,122199.0
2020-02-11 11:00:00,68.98,68.99,68.77,68.93,151159.0,63.5214,63.5306,63.328,63.4753,151159.0
2020-02-11 11:30:00,68.92,68.94,68.76,68.9,103932.0,63.4661,63.4846,63.3188,63.4477,103932.0
2020-02-11 12:00:00,68.89,68.97,68.79,68.95,71864.0,63.4385,63.5122,63.3464,63.4938,71864.0
2020-02-11 12:30:00,68.95,69.02,68.89,69.01,115221.0,63.4938,63.5582,63.4385,63.549,115221.0
2020-02-11 13:00:00,69.01,69.04,68.94,68.99,62362.0,63.549,63.5766,63.4846,63.5306,62362.0
2020-02-11 13:30:00,68.99,69.06,68.97,69.05,57622.0,63.5306,63.5951,63.5122,63.5858,57622.0
2020-02-11 14:00:00,69.05,69.19,68.96,69.17,77248.0,63.5858,63.7148,63.503,63.6964,77248.0
2020-02-11 14:30:00,69.19,69.23,69.13,69.19,103242.0,63.7148,63.7516,63.6595,63.7148,103242.0
2020-02-11 15:00:00,69.18,69.23,69.06,69.16,219026.0,63.7056,63.7516,63.5951,63.6871,219026.0
2020-02-11 15:30:00,69.15,69.28,69.09,69.19,316990.0,63.6779,63.7976,63.6227,63.7148,316990.0
2020-02-12 09:30:00,69.53,69.53,69.04,69.32,371631.0,64.0279,64.0279,63.5766,63.8345,371631.0
2020-02-12 10:00:00,69.32,69.59,69.07,69.56,127015.0,63.8345,64.0831,63.6043,64.0555,127015.0
2020-02-12 10:30:00,69.58,69.67,69.39,69.49,209413.0,64.0739,64.1568,63.8989,63.991,209413.0
2020-02-12 11:00:00,69.48,69.51,69.23,69.36,118915.0,63.9818,64.0094,63.7516,63.8713,118915.0
2020-02-12 11:30:00,69.37,69.38,69.23,69.35,85569.0,63.8805,63.8897,63.7516,63.8621,85569.0
2020-02-12 12:00:00,69.35,69.48,69.29,69.46,92901.0,63.8621,63.9818,63.8069,63.9634,92901.0
2020-02-12 12:30:00,69.45,69.6,69.4,69.59,75988.0,63.9542,64.0923,63.9082,64.0831,75988.0
2020-02-12 13:00:00,69.59,69.6,69.31,69.37,86378.0,64.0831,64.0923,63.8253,63.8805,86378.0
2020-02-12 13:30:00,69.37,69.4,69.23,69.28,64085.0,63.8805,63.9082,63.7516,63.7976,64085.0
2020-02-12 14:00:00,69.29,69.44,69.27,69.44,64413.0,63.8069,63.945,63.7884,63.945,64413.0
2020-02-12 14:30:00,69.44,69.58,69.41,69.55,99289.0,63.945,64.0739,63.9174,64.0463,99289.0
2020-02-12 15:00:00,69.56,69.57,69.27,69.3,176211.0,64.0555,64.0647,63.7884,63.8161,176211.0
2020-02-12 15:30:00,69.3,69.55,69.29,69.43,379261.0,63.8161,64.0463,63.8069,63.9358,379261.0
2020-02-13 09:30:00,69.26,69.5,68.96,69.18,137078.0,63.7792,64.0002,63.503,63.7056,137078.0
2020-02-13 10:00:00,69.19,69.53,69.04,69.51,155662.0,63.7148,64.0279,63.5766,64.0094,155662.0
2020-02-13 10:30:00,69.52,69.67,69.44,69.66,153638.0,64.0187,64.1568,63.945,64.1476,153638.0
2020-02-13 11:00:00,69.65,69.68,69.53,69.65,101051.0,64.1384,64.166,64.0279,64.1384,101051.0
2020-02-13 11:30:00,69.65,69.7,69.4,69.52,96763.0,64.1384,64.1844,63.9082,64.0187,96763.0
2020-02-13 12:00:00,69.51,69.66,69.46,69.47,87334.0,64.0094,64.1476,63.9634,63.9726,87334.0
2020-02-13 12:30:00,69.47,69.54,69.41,69.44,72286.0,63.9726,64.0371,63.9174,63.945,72286.0
2020-02-13 13:00:00,69.44,69.53,69.4,69.53,57346.0,63.945,64.0279,63.9082,64.0279,57346.0
2020-02-13 13:30:00,69.52,69.57,69.42,69.55,74026.0,64.0187,64.0647,63.9266,64.0463,74026.0
2020-02-13 14:00:00,69.54,69.65,69.52,69.62,66220.0,64.0371,64.1384,64.0187,64.1107,66220.0
2020-02-13 14:30:00,69.61,69.69,69.6,69.66,68034.0,64.1015,64.1752,64.0923,64.1476,68034.0
2020-02-13 15:00:00,69.66,69.67,69.56,69.63,110197.0,64.1476,64.1568,64.0555,64.12,110197.0
2020-02-13 15:30:00,69.63,69.65,69.46,69.6,570825.0,64.12,64.1384,63.9634,64.0923,570825.0
2020-02-14 09:30:00,69.27,69.41,68.93,68.99,87934.0,63.9935,64.1229,63.6794,63.7349,87934.0
2020-02-14 10:00:00,69.0,69.08,68.41,68.41,231933.0,63.7441,63.818,63.1991,63.1991,231933.0
2020-02-14 10:30:00,68.42,68.51,68.08,68.43,166351.0,63.2083,63.2914,62.8942,63.2175,166351.0
2020-02-14 11:00:00,68.44,68.52,68.37,68.39,75018.0,63.2268,63.3007,63.1621,63.1806,75018.0
2020-02-14 11:30:00,68.41,68.42,68.24,68.24,98694.0,63.1991,63.2083,63.042,63.042,98694.0
2020-02-14 12:00:00,68.24,68.24,67.88,67.91,168834.0,63.042,63.042,62.7094,62.7371,168834.0
2020-02-14 12:30:00,67.91,68.04,67.8,67.98,124646.0,62.7371,62.8572,62.6355,62.8018,124646.0
2020-02-14 13:00:00,67.98,68.04,67.9,67.95,130849.0,62.8018,62.8572,62.7279,62.7741,130849.0
2020-02-14 13:30:00,67.95,68.0,67.8,67.86,124209.0,62.7741,62.8203,62.6355,62.6909,124209.0
2020-02-14 14:00:00,67.86,68.09,67.85,68.06,105218.0,62.6909,62.9034,62.6817,62.8757,105218.0
2020-02-14 14:30:00,68.06,68.11,67.94,67.98,136721.0,62.8757,62.9219,62.7649,62.8018,136721.0
2020-02-14 15:00:00,67.99,68.19,67.96,68.19,90189.0,62.811,62.9958,62.7833,62.9958,90189.0
2020-02-14 15:30:00,68.19,68.45,68.18,68.45,394925.0,62.9958,63.236,62.9866,63.236,394925.0
2020-02-18 09:30:00,68.34,69.0,68.08,68.42,110335.0,63.1344,63.7441,62.8942,63.2083,110335.0
2020-02-18 10:00:00,68.45,68.49,68.29,68.29,45512.0,63.236,63.273,63.0882,63.0882,45512.0
2020-02-18 10:30:00,68.34,68.46,68.31,68.4,56247.0,63.1344,63.2452,63.1067,63.1898,56247.0
2020-02-18 11:00:00,68.41,68.42,68.06,68.15,48889.0,63.1991,63.2083,62.8757,62.9589,48889.0
2020-02-18 11:30:00,68.14,68.32,68.04,68.31,142082.0,62.9496,63.1159,62.8572,63.1067,142082.0
2020-02-18 12:00:00,68.31,68.48,68.27,68.46,236455.0,63.1067,63.2637,63.0697,63.2452,236455.0
2020-02-18 12:30:00,68.45,68.53,68.44,68.49,167430.0,63.236,63.3099,63.2268,63.273,167430.0
2020-02-18 13:00:00,68.5,68.76,68.49,68.59,136253.0,63.2822,63.5224,63.273,63.3653,136253.0
2020-02-18 13:30:00,68.59,68.77,68.58,68.73,264262.0,63.3653,63.5316,63.3561,63.4947,264262.0
2020-02-18 14:00:00,68.74,69.08,68.71,68.9,378583.0,63.5039,63.818,63.4762,63.6517,378583.0
2020-02-18 14:30:00,68.91,69.16,68.88,69.08,235313.0,63.661,63.8919,63.6333,63.818,235313.0
2020-02-18 15:00:00,69.12,69.22,69.06,69.21,304400.0,63.855,63.9474,63.7995,63.9381,304400.0
2020-02-18 15:30:00,69.21,69.21,68.81,68.83,301188.0,63.9381,63.9381,63.5686,63.5871,301188.0
2020-02-19 09:30:00,68.37,68.52,67.91,68.31,237307.0,63.1621,63.3007,62.7371,63.1067,237307.0
2020-02-19 10:00:00,68.31,68.42,68.06,68.11,151189.0,63.1067,63.2083,62.8757,62.9219,151189.0
2020-02-19 10:30:00,68.1,68.35,68.1,68.33,169168.0,62.9127,63.1436,62.9127,63.1251,169168.0
2020-02-19 11:00:00,68.34,68.68,68.33,68.68,158959.0,63.1344,63.4485,63.1251,63.4485,158959.0
2020-02-19 11:30:00,68.67,68.76,68.6,68.7,218075.0,63.4393,63.5224,63.3746,63.467,218075.0
2020-02-19 12:00:00,68.7,68.99,68.69,68.98,171759.0,63.467,63.7349,63.4577,63.7256,171759.0
2020-02-19 12:30:00,68.98,69.13,68.96,69.03,154557.0,63.7256,63.8642,63.7072,63.7718,154557.0
2020-02-19 13:00:00,69.03,69.18,68.99,69.18,135009.0,63.7718,63.9104,63.7349,63.9104,135009.0
2020-02-19 13:30:00,69.17,69.24,69.04,69.06,206240.0,63.9012,63.9658,63.7811,63.7995,206240.0
2020-02-19 14:00:00,69.05,69.08,68.89,68.95,140897.0,63.7903,63.818,63.6425,63.6979,140897.0
2020-02-19 14:30:00,68.95,69.05,68.95,69.03,124415.0,63.6979,63.7903,63.6979,63.7718,124415.0
2020-02-19 15:00:00,69.04,69.05,68.74,68.76,195361.0,63.7811,63.7903,63.5039,63.5224,195361.0
2020-02-19 15:30:00,68.76,69.08,68.75,68.88,330509.0,63.5224,63.818,63.5132,63.6333,330509.0
2020-02-20 09:30:00,68.56,69.36,68.4,69.35,263052.0,63.3376,64.0767,63.1898,64.0675,263052.0
2020-02-20 10:00:00,69.34,69.41,69.06,69.38,174687.0,64.0582,64.1229,63.7995,64.0952,174687.0
2020-02-20 10:30:00,69.38,69.43,69.1,69.15,151656.0,64.0952,64.1414,63.8365,63.8827,151656.0
2020-02-20 11:00:00,69.16,69.18,68.61,68.61,206543.0,63.8919,63.9104,63.3838,63.3838,206543.0
2020-02-20 11:30:00,68.62,68.68,68.18,68.55,149929.0,63.3931,63.4485,62.9866,63.3284,149929.0
2020-02-20 12:00:00,68.53,68.8,68.47,68.66,182689.0,63.3099,63.5593,63.2545,63.43,182689.0
2020-02-20 12:30:00,68.66,68.96,68.56,68.96,151446.0,63.43,63.7072,63.3376,63.7072,151446.0
2020-02-20 13:00:00,68.95,69.08,68.79,69.03,88092.0,63.6979,63.818,63.5501,63.7718,88092.0
2020-02-20 13:30:00,69.04,69.12,68.96,69.04,111257.0,63.7811,63.855,63.7072,63.7811,111257.0
2020-02-20 14:00:00,69.06,69.28,69.06,69.2,126839.0,63.7995,64.0028,63.7995,63.9289,126839.0
2020-02-20 14:30:00,69.2,69.37,69.17,69.27,417923.0,63.9289,64.0859,63.9012,63.9935,417923.0
2020-02-20 15:00:00,69.26,69.64,69.24,69.59,357573.0,63.9843,64.3354,63.9658,64.2892,357573.0
2020-02-20 15:30:00,69.59,69.74,69.49,69.57,519528.0,64.2892,64.4277,64.1968,64.2707,519528.0
2020-02-21 09:30:00,69.13,69.63,68.8,69.07,476974.0,63.8642,64.3261,63.5593,63.8088,476974.0
2020-02-21 10:00:00,69.07,69.64,68.97,69.59,208528.0,63.8088,64.3354,63.7164,64.2892,208528.0
2020-02-21 10:30:00,69.59,69.68,69.49,69.62,166174.0,64.2892,64.3723,64.1968,64.3169,166174.0
2020-02-21 11:00:00,69.64,69.68,69.4,69.65,114529.0,64.3354,64.3723,64.1136,64.3446,114529.0
2020-02-21 11:30:00,69.66,69.89,69.66,69.87,123977.0,64.3538,64.5663,64.3538,64.5478,123977.0
2020-02-21 12:00:00,69.86,69.98,69.79,69.94,282492.0,64.5386,64.6495,64.4739,64.6125,282492.0
2020-02-21 12:30:00,69.94,70.08,69.88,70.03,256396.0,64.6125,64.7418,64.5571,64.6957,256396.0
2020-02-21 13:00:00,70.03,70.05,69.87,69.93,207502.0,64.6957,64.7141,64.5478,64.6033,207502.0
2020-02-21 13:30:00,69.93,69.96,69.75,69.9,223563.0,64.6033,64.631,64.437,64.5756,223563.0
2020-02-21 14:00:00,69.89,70.04,69.85,70.02,285660.0,64.5663,64.7049,64.5294,64.6864,285660.0
2020-02-21 14:30:00,70.02,70.1,70.0,70.03,197781.0,64.6864,64.7603,64.6679,64.6957,197781.0
2020-02-21 15:00:00,70.02,70.04,69.97,70.01,316989.0,64.6864,64.7049,64.6402,64.6772,316989.0
2020-02-21 15:30:00,70.01,70.29,69.89,70.08,576898.0,64.6772,64.9359,64.5663,64.7418,576898.0
2020-02-24 09:30:00,68.99,69.88,68.77,68.87,421672.0,63.7349,64.5571,63.5316,63.624,421672.0
2020-02-24 10:00:00,68.86,68.91,68.39,68.55,161672.0,63.6148,63.661,63.1806,63.3284,161672.0
2020-02-24 10:30:00,68.54,68.93,68.49,68.83,140572.0,63.3192,63.6794,63.273,63.5871,140572.0
2020-02-24 11:00:00,68.82,68.94,68.63,68.74,153288.0,63.5778,63.6887,63.4023,63.5039,153288.0
2020-02-24 11:30:00,68.75,68.79,68.41,68.58,148444.0,63.5132,63.5501,63.1991,63.3561,148444.0
2020-02-24 12:00:00,68.58,68.6,68.31,68.33,124815.0,63.3561,63.3746,63.1067,63.1251,124815.0
2020-02-24 12:30:00,68.33,68.56,68.23,68.23,145475.0,63.1251,63.3376,63.0328,63.0328,145475.0
2020-02-24 13:00:00,68.23,68.23,67.91,68.19,108132.0,63.0328,63.0328,62.7371,62.9958,108132.0
2020-02-24 13:30:00,68.19,68.25,67.96,68.06,114895.0,62.9958,63.0512,62.7833,62.8757,114895.0
2020-02-24 14:00:00,68.06,68.11,67.6,68.0,159178.0,62.8757,62.9219,62.4508,62.8203,159178.0
2020-02-24 14:30:00,68.0,68.16,67.87,68.1,175967.0,62.8203,62.9681,62.7002,62.9127,175967.0
2020-02-24 15:00:00,68.11,68.18,67.77,67.81,213427.0,62.9219,62.9866,62.6078,62.6448,213427.0
2020-02-24 15:30:00,67.82,67.88,67.39,67.44,755663.0,62.654,62.7094,62.2568,62.3029,755663.0
2020-02-25 09:30:00,67.56,68.0,66.54,66.98,295571.0,62.4138,62.8203,61.4715,61.878,295571.0
2020-02-25 10:00:00,66.95,67.15,66.3,66.42,146314.0,61.8503,62.035,61.2498,61.3606,146314.0
2020-02-25 10:30:00,66.41,66.66,66.14,66.37,107741.0,61.3514,61.5824,61.102,61.3144,107741.0
2020-02-25 11:00:00,66.35,66.47,66.14,66.41,132743.0,61.296,61.4068,61.102,61.3514,132743.0
2020-02-25 11:30:00,66.41,66.49,66.21,66.35,139847.0,61.3514,61.4253,61.1666,61.296,139847.0
2020-02-25 12:00:00,66.35,66.41,65.9,65.94,109851.0,61.296,61.3514,60.8802,60.9172,109851.0
2020-02-25 12:30:00,65.93,66.01,65.6,65.73,151381.0,60.908,60.9819,60.6031,60.7232,151381.0
2020-02-25 13:00:00,65.73,65.85,65.34,65.34,303162.0,60.7232,60.8341,60.3629,60.3629,303162.0
2020-02-25 13:30:00,65.34,65.48,65.02,65.05,158552.0,60.3629,60.4922,60.0673,60.095,158552.0
2020-02-25 14:00:00,65.04,65.1,64.41,64.53,283307.0,60.0858,60.1412,59.5037,59.6146,283307.0
2020-02-25 14:30:00,64.52,65.1,64.33,65.02,355958.0,59.6054,60.1412,59.4298,60.0673,355958.0
2020-02-25 15:00:00,65.03,65.28,64.53,64.65,214607.0,60.0765,60.3075,59.6146,59.7255,214607.0
2020-02-25 15:30:00,64.61,64.91,64.36,64.48,877882.0,59.6885,59.9657,59.4576,59.5684,877882.0
2020-02-26 09:30:00,65.14,65.59,64.86,65.2,465712.0,60.1781,60.5939,59.9195,60.2336,465712.0
2020-02-26 10:00:00,65.2,65.84,65.06,65.61,354859.0,60.2336,60.8248,60.1042,60.6123,354859.0
2020-02-26 10:30:00,65.64,65.89,65.51,65.52,196585.0,60.6401,60.871,60.52,60.5292,196585.0
2020-02-26 11:00:00,65.53,65.61,65.28,65.45,130037.0,60.5384,60.6123,60.3075,60.4645,130037.0
2020-02-26 11:30:00,65.42,65.44,64.67,64.75,186982.0,60.4368,60.4553,59.7439,59.8178,186982.0
2020-02-26 12:00:00,64.74,64.79,64.28,64.52,123841.0,59.8086,59.8548,59.3836,59.6054,123841.0
2020-02-26 12:30:00,64.53,64.69,64.28,64.37,163322.0,59.6146,59.7624,59.3836,59.4668,163322.0
2020-02-26 13:00:00,64.38,64.47,64.18,64.33,123318.0,59.476,59.5592,59.2913,59.4298,123318.0
2020-02-26 13:30:00,64.32,64.33,63.54,63.57,158395.0,59.4206,59.4298,58.7,58.7277,158395.0
2020-02-26 14:00:00,63.57,63.79,63.5,63.62,225437.0,58.7277,58.931,58.6631,58.7739,225437.0
2020-02-26 14:30:00,63.63,63.84,63.45,63.49,172099.0,58.7832,58.9772,58.6169,58.6538,172099.0
2020-02-26 15:00:00,63.49,63.84,63.38,63.52,192168.0,58.6538,58.9772,58.5522,58.6815,192168.0
2020-02-26 15:30:00,63.52,63.62,63.26,63.27,721760.0,58.6815,58.7739,58.4413,58.4506,721760.0
2020-02-27 09:30:00,62.27,62.52,61.64,61.71,366616.0,57.5268,57.7577,56.9447,57.0094,366616.0
2020-02-27 10:00:00,61.74,61.9,61.55,61.68,107430.0,57.0371,57.1849,56.8616,56.9817,107430.0
2020-02-27 10:30:00,61.66,62.25,61.3,62.25,198609.0,56.9632,57.5083,56.6306,57.5083,198609.0
2020-02-27 11:00:00,62.25,63.1,62.21,63.05,168144.0,57.5083,58.2935,57.4713,58.2473,168144.0
2020-02-27 11:30:00,63.04,63.18,62.59,63.02,187192.0,58.2381,58.3674,57.8224,58.2196,187192.0
2020-02-27 12:00:00,63.02,63.58,62.93,63.48,118329.0,58.2196,58.737,58.1365,58.6446,118329.0
2020-02-27 12:30:00,63.47,63.71,63.37,63.4,84375.0,58.6353,58.8571,58.543,58.5707,84375.0
2020-02-27 13:00:00,63.37,63.85,63.29,63.45,110483.0,58.543,58.9864,58.4691,58.6169,110483.0
2020-02-27 13:30:00,63.45,63.65,63.04,63.18,282029.0,58.6169,58.8016,58.2381,58.3674,282029.0
2020-02-27 14:00:00,63.16,63.32,62.81,63.32,404956.0,58.349,58.4968,58.0256,58.4968,404956.0
2020-02-27 14:30:00,63.32,63.37,62.99,63.05,176971.0,58.4968,58.543,58.1919,58.2473,176971.0
2020-02-27 15:00:00,63.06,63.36,62.86,63.03,364408.0,58.2566,58.5337,58.0718,58.2289,364408.0
2020-02-27 15:30:00,63.02,63.19,62.31,62.31,1062758.0,58.2196,58.3767,57.5637,57.5637,1062758.0
2020-02-28 09:30:00,60.59,61.3,60.24,60.75,499899.0,55.9747,56.6306,55.6514,56.1225,499899.0
2020-02-28 10:00:00,60.76,60.99,60.22,60.26,449129.0,56.1318,56.3443,55.6329,55.6699,449129.0
2020-02-28 10:30:00,60.2,60.54,59.83,60.1,503799.0,55.6144,55.9285,55.2726,55.522,503799.0
2020-02-28 11:00:00,60.08,60.47,59.69,60.47,339090.0,55.5036,55.8639,55.1433,55.8639,339090.0
2020-02-28 11:30:00,60.47,61.23,60.36,60.54,502744.0,55.8639,56.566,55.7622,55.9285,502744.0
2020-02-28 12:00:00,60.52,61.03,60.23,61.01,367470.0,55.9101,56.3812,55.6421,56.3627,367470.0
2020-02-28 12:30:00,61.07,61.61,60.96,61.41,291508.0,56.4182,56.917,56.3165,56.7323,291508.0
2020-02-28 13:00:00,61.4,61.65,61.13,61.16,280837.0,56.723,56.954,56.4736,56.5013,280837.0
2020-02-28 13:30:00,61.15,61.15,60.02,60.3,240907.0,56.4921,56.4921,55.4481,55.7068,240907.0
2020-02-28 14:00:00,60.28,60.49,59.77,60.27,176728.0,55.6883,55.8823,55.2172,55.6791,176728.0
2020-02-28 14:30:00,60.28,60.95,60.2,60.31,252718.0,55.6883,56.3073,55.6144,55.7161,252718.0
2020-02-28 15:00:00,60.33,60.45,59.65,59.67,315140.0,55.7345,55.8454,55.1063,55.1248,315140.0
2020-02-28 15:30:00,59.69,60.94,59.46,60.93,769300.0,55.1433,56.2981,54.9308,56.2888,769300.0
2020-03-02 09:30:00,60.68,60.85,59.72,59.72,472561.0,56.0579,56.2149,55.171,55.171,472561.0
2020-03-02 10:00:00,59.72,59.81,58.82,59.12,233471.0,55.171,55.2541,54.3395,54.6167,233471.0
2020-03-02 10:30:00,59.12,59.71,58.84,59.23,359903.0,54.6167,55.1618,54.358,54.7183,359903.0
2020-03-02 11:00:00,59.21,59.99,58.97,59.99,346562.0,54.6998,55.4204,54.4781,55.4204,346562.0
2020-03-02 11:30:00,60.0,60.16,59.78,60.07,145706.0,55.4297,55.5775,55.2264,55.4943,145706.0
2020-03-02 12:00:00,60.1,60.23,59.72,59.73,128754.0,55.522,55.6421,55.171,55.1802,128754.0
2020-03-02 12:30:00,59.74,60.02,59.59,59.98,538516.0,55.1895,55.4481,55.0509,55.4112,538516.0
2020-03-02 13:00:00,59.99,60.07,59.19,59.2,129985.0,55.4204,55.4943,54.6814,54.6906,129985.0
2020-03-02 13:30:00,59.2,59.67,59.07,59.66,199982.0,54.6906,55.1248,54.5705,55.1156,199982.0
2020-03-02 14:00:00,59.65,59.96,59.61,59.73,212678.0,55.1063,55.3927,55.0694,55.1802,212678.0
2020-03-02 14:30:00,59.73,59.8,59.33,59.51,299803.0,55.1802,55.2449,54.8107,54.977,299803.0
2020-03-02 15:00:00,59.53,60.19,59.52,60.14,187081.0,54.9955,55.6052,54.9862,55.559,187081.0
2020-03-02 15:30:00,60.15,61.35,60.09,61.34,686942.0,55.5682,56.6768,55.5128,56.6676,686942.0
2020-03-03 09:30:00,60.74,61.41,60.65,61.19,279437.0,56.1133,56.7323,56.0302,56.529,279437.0
2020-03-03 10:00:00,61.21,62.88,61.13,61.74,315116.0,56.5475,58.0903,56.4736,57.0371,315116.0
2020-03-03 10:30:00,61.71,62.2,61.57,61.78,259086.0,57.0094,57.4621,56.8801,57.0741,259086.0
2020-03-03 11:00:00,61.76,61.86,60.17,60.2,174126.0,57.0556,57.148,55.5867,55.6144,174126.0
2020-03-03 11:30:00,60.2,61.03,60.17,60.97,141779.0,55.6144,56.3812,55.5867,56.3258,141779.0
2020-03-03 12:00:00,60.93,61.16,60.38,60.42,97096.0,56.2888,56.5013,55.7807,55.8177,97096.0
2020-03-03 12:30:00,60.43,60.76,60.33,60.46,113533.0,55.8269,56.1318,55.7345,55.8546,113533.0
2020-03-03 13:00:00,60.43,60.43,59.5,59.74,172387.0,55.8269,55.8269,54.9677,55.1895,172387.0
2020-03-03 13:30:00,59.73,59.84,59.19,59.22,136835.0,55.1802,55.2819,54.6814,54.7091,136835.0
2020-03-03 14:00:00,59.24,59.43,58.87,59.33,293053.0,54.7276,54.9031,54.3857,54.8107,293053.0
2020-03-03 14:30:00,59.32,59.51,58.94,59.51,225964.0,54.8015,54.977,54.4504,54.977,225964.0
2020-03-03 15:00:00,59.52,60.33,59.4,60.33,381699.0,54.9862,55.7345,54.8754,55.7345,381699.0
2020-03-03 15:30:00,60.32,60.35,59.47,59.61,889155.0,55.7253,55.753,54.94,55.0694,889155.0
2020-03-04 09:30:00,60.85,60.85,59.35,59.8,441273.0,56.2149,56.2149,54.8292,55.2449,441273.0
2020-03-04 10:00:00,59.84,60.54,59.59,60.41,137547.0,55.2819,55.9285,55.0509,55.8084,137547.0
2020-03-04 10:30:00,60.43,60.46,59.76,59.87,62585.0,55.8269,55.8546,55.2079,55.3096,62585.0
2020-03-04 11:00:00,59.88,60.15,59.75,60.15,56297.0,55.3188,55.5682,55.1987,55.5682,56297.0
2020-03-04 11:30:00,60.17,60.28,59.9,60.19,70855.0,55.5867,55.6883,55.3373,55.6052,70855.0
2020-03-04 12:00:00,60.18,60.43,60.18,60.4,63626.0,55.596,55.8269,55.596,55.7992,63626.0
2020-03-04 12:30:00,60.39,60.67,60.27,60.67,60849.0,55.79,56.0486,55.6791,56.0486,60849.0
2020-03-04 13:00:00,60.69,61.06,60.65,60.96,100581.0,56.0671,56.4089,56.0302,56.3165,100581.0
2020-03-04 13:30:00,60.95,61.06,60.86,60.91,66903.0,56.3073,56.4089,56.2242,56.2703,66903.0
2020-03-04 14:00:00,60.92,61.17,60.79,61.14,82343.0,56.2796,56.5105,56.1595,56.4828,82343.0
2020-03-04 14:30:00,61.16,61.24,60.99,61.19,80346.0,56.5013,56.5752,56.3443,56.529,80346.0
2020-03-04 15:00:00,61.17,61.67,61.14,61.67,123564.0,56.5105,56.9725,56.4828,56.9725,123564.0
2020-03-04 15:30:00,61.67,62.19,61.67,62.17,504846.0,56.9725,57.4528,56.9725,57.4344,504846.0
2020-03-05 09:30:00,60.47,61.13,60.05,60.66,233420.0,55.8639,56.4736,55.4759,56.0394,233420.0
2020-03-05 10:00:00,60.6,61.0,60.41,60.63,107687.0,55.984,56.3535,55.8084,56.0117,107687.0
2020-03-05 10:30:00,60.6,60.91,60.47,60.84,130474.0,55.984,56.2703,55.8639,56.2057,130474.0
2020-03-05 11:00:00,60.82,61.22,60.79,61.14,105322.0,56.1872,56.5567,56.1595,56.4828,105322.0
2020-03-05 11:30:00,61.17,61.26,60.69,60.76,119206.0,56.5105,56.5937,56.0671,56.1318,119206.0
2020-03-05 12:00:00,60.77,60.84,60.42,60.51,104419.0,56.141,56.2057,55.8177,55.9008,104419.0
2020-03-05 12:30:00,60.49,60.67,60.04,60.13,118398.0,55.8823,56.0486,55.4666,55.5498,118398.0
2020-03-05 13:00:00,60.13,60.25,59.74,59.94,122510.0,55.5498,55.6606,55.1895,55.3742,122510.0
2020-03-05 13:30:00,59.95,60.15,59.77,59.95,115417.0,55.3835,55.5682,55.2172,55.3835,115417.0
2020-03-05 14:00:00,59.97,59.97,59.35,59.38,137784.0,55.4019,55.4019,54.8292,54.8569,137784.0
2020-03-05 14:30:00,59.41,59.82,59.4,59.65,113881.0,54.8846,55.2634,54.8754,55.1063,113881.0
2020-03-05 15:00:00,59.66,59.82,59.47,59.62,227774.0,55.1156,55.2634,54.94,55.0786,227774.0
2020-03-05 15:30:00,59.61,60.28,59.57,59.93,703937.0,55.0694,55.6883,55.0324,55.365,703937.0
2020-03-06 09:30:00,57.75,58.22,57.54,58.17,397068.0,53.3511,53.7853,53.157,53.7391,397068.0
2020-03-06 10:00:00,58.18,58.47,57.73,58.43,165660.0,53.7483,54.0162,53.3326,53.9793,165660.0
2020-03-06 10:30:00,58.46,58.85,58.13,58.64,145128.0,54.007,54.3673,53.7021,54.1733,145128.0
2020-03-06 11:00:00,58.65,58.7,57.78,57.78,156674.0,54.1825,54.2287,53.3788,53.3788,156674.0
2020-03-06 11:30:00,57.84,57.99,57.47,57.6,169984.0,53.4342,53.5728,53.0924,53.2125,169984.0
2020-03-06 12:00:00,57.63,57.64,57.08,57.08,122116.0,53.2402,53.2494,52.7321,52.7321,122116.0
2020-03-06 12:30:00,57.11,57.65,57.08,57.35,119671.0,52.7598,53.2587,52.7321,52.9815,119671.0
2020-03-06 13:00:00,57.35,57.6,57.24,57.32,130367.0,52.9815,53.2125,52.8799,52.9538,130367.0
2020-03-06 13:30:00,57.34,57.52,57.19,57.27,219764.0,52.9723,53.1386,52.8337,52.9076,219764.0
2020-03-06 14:00:00,57.26,57.5,57.14,57.43,175003.0,52.8984,53.1201,52.7875,53.0554,175003.0
2020-03-06 14:30:00,57.44,57.5,57.02,57.11,241942.0,53.0647,53.1201,52.6767,52.7598,241942.0
2020-03-06 15:00:00,57.09,57.51,57.01,57.31,328901.0,52.7413,53.1293,52.6674,52.9446,328901.0
2020-03-06 15:30:00,57.31,58.47,57.22,58.24,851710.0,52.9446,54.0162,52.8614,53.8037,851710.0
2020-03-09 09:30:00,55.06,55.45,53.5,55.11,153489.0,50.866,51.2262,49.4248,50.9121,153489.0
2020-03-09 10:00:00,55.04,55.04,53.84,54.13,427615.0,50.8475,50.8475,49.7389,50.0068,427615.0
2020-03-09 10:30:00,54.11,54.39,53.52,53.63,184491.0,49.9883,50.247,49.4433,49.5449,184491.0
2020-03-09 11:00:00,53.64,55.32,53.46,55.07,412171.0,49.5541,51.1062,49.3878,50.8752,412171.0
2020-03-09 11:30:00,55.03,55.72,54.89,55.49,316114.0,50.8382,51.4757,50.7089,51.2632,316114.0
2020-03-09 12:00:00,55.48,55.97,55.23,55.33,311747.0,51.254,51.7066,51.023,51.1154,311747.0
2020-03-09 12:30:00,55.33,55.36,55.01,55.27,171278.0,51.1154,51.1431,50.8198,51.06,171278.0
2020-03-09 13:00:00,55.26,55.58,54.95,55.55,328375.0,51.0507,51.3463,50.7643,51.3186,328375.0
2020-03-09 13:30:00,55.52,55.54,54.31,54.38,493822.0,51.2909,51.3094,50.1731,50.2378,493822.0
2020-03-09 14:00:00,54.37,54.45,53.86,54.01,303838.0,50.2285,50.3024,49.7574,49.8959,303838.0
2020-03-09 14:30:00,54.0,54.99,53.8,54.8,507780.0,49.8867,50.8013,49.7019,50.6258,507780.0
2020-03-09 15:00:00,54.81,55.14,54.45,55.09,547799.0,50.635,50.9399,50.3024,50.8937,547799.0
2020-03-09 15:30:00,55.08,55.21,53.95,54.01,1110499.0,50.8844,51.0045,49.8405,49.8959,1110499.0
2020-03-10 09:30:00,55.59,56.22,54.8,55.36,298308.0,51.3556,51.9376,50.6258,51.1431,298308.0
2020-03-10 10:00:00,55.36,55.53,54.8,54.81,187007.0,51.1431,51.3002,50.6258,50.635,187007.0
2020-03-10 10:30:00,54.8,54.82,53.98,54.09,215009.0,50.6258,50.6442,49.8682,49.9698,215009.0
2020-03-10 11:00:00,54.1,54.19,53.06,53.17,246939.0,49.9791,50.0622,49.0183,49.1199,246939.0
2020-03-10 11:30:00,53.2,53.48,52.92,53.28,317260.0,49.1476,49.4063,48.889,49.2215,317260.0
2020-03-10 12:00:00,53.28,54.11,53.28,53.82,228538.0,49.2215,49.9883,49.2215,49.7204,228538.0
2020-03-10 12:30:00,53.8,53.96,53.33,53.7,311248.0,49.7019,49.8497,49.2677,49.6095,311248.0
2020-03-10 13:00:00,53.7,54.22,53.44,53.98,217615.0,49.6095,50.0899,49.3694,49.8682,217615.0
2020-03-10 13:30:00,53.96,54.21,53.23,53.33,211323.0,49.8497,50.0807,49.1754,49.2677,211323.0
2020-03-10 14:00:00,53.35,53.99,53.09,53.89,270329.0,49.2862,49.8775,49.046,49.7851,270329.0
2020-03-10 14:30:00,53.94,54.97,53.81,54.61,260610.0,49.8313,50.7828,49.7112,50.4502,260610.0
2020-03-10 15:00:00,54.65,55.21,54.52,54.88,575450.0,50.4872,51.0045,50.3671,50.6997,575450.0
2020-03-10 15:30:00,54.87,55.83,54.7,55.79,1045088.0,50.6904,51.5773,50.5334,51.5403,1045088.0
2020-03-11 09:30:00,54.16,55.13,54.04,54.65,358136.0,50.0345,50.9306,49.9237,50.4872,358136.0
2020-03-11 10:00:00,54.67,55.37,54.47,54.65,211905.0,50.5057,51.1523,50.3209,50.4872,211905.0
2020-03-11 10:30:00,54.63,54.66,54.11,54.33,265613.0,50.4687,50.4964,49.9883,50.1916,265613.0
2020-03-11 11:00:00,54.35,54.53,54.01,54.09,230085.0,50.21,50.3763,49.8959,49.9698,230085.0
2020-03-11 11:30:00,54.1,54.28,53.78,53.89,147370.0,49.9791,50.1454,49.6835,49.7851,147370.0
2020-03-11 12:00:00,53.89,54.52,53.64,53.82,183267.0,49.7851,50.3671,49.5541,49.7204,183267.0
2020-03-11 12:30:00,53.8,53.82,53.08,53.41,332827.0,49.7019,49.7204,49.0368,49.3416,332827.0
2020-03-11 13:00:00,53.41,53.42,53.08,53.32,138289.0,49.3416,49.3509,49.0368,49.2585,138289.0
2020-03-11 13:30:00,53.34,53.38,52.81,53.07,175952.0,49.277,49.3139,48.7873,49.0275,175952.0
2020-03-11 14:00:00,53.09,53.13,52.64,52.8,223343.0,49.046,49.083,48.6303,48.7781,223343.0
2020-03-11 14:30:00,52.8,53.35,52.79,53.09,293059.0,48.7781,49.2862,48.7689,49.046,293059.0
2020-03-11 15:00:00,53.1,53.22,52.42,52.85,357089.0,49.0553,49.1661,48.427,48.8243,357089.0
2020-03-11 15:30:00,52.82,53.65,52.75,53.15,841684.0,48.7966,49.5634,48.7319,49.1014,841684.0
2020-03-12 09:30:00,49.67,50.29,47.75,49.3,227184.0,45.8865,46.4593,44.1128,45.5447,227184.0
2020-03-12 10:00:00,49.28,50.35,48.56,49.3,505738.0,45.5262,46.5147,44.8611,45.5447,505738.0
2020-03-12 10:30:00,49.29,49.97,49.07,49.6,252809.0,45.5355,46.1637,45.3322,45.8219,252809.0
2020-03-12 11:00:00,49.6,49.62,48.67,48.71,313673.0,45.8219,45.8403,44.9627,44.9996,313673.0
2020-03-12 11:30:00,48.72,49.1,48.39,49.0,259134.0,45.0089,45.3599,44.704,45.2676,259134.0
2020-03-12 12:00:00,49.0,49.6,48.59,49.5,441696.0,45.2676,45.8219,44.8888,45.7295,441696.0
2020-03-12 12:30:00,49.5,51.24,49.32,50.97,338140.0,45.7295,47.3369,45.5632,47.0875,338140.0
2020-03-12 13:00:00,50.98,52.23,50.6,50.94,323417.0,47.0967,48.2515,46.7457,47.0598,323417.0
2020-03-12 13:30:00,50.93,51.47,50.72,51.23,426232.0,47.0505,47.5494,46.8565,47.3277,426232.0
2020-03-12 14:00:00,51.23,51.41,49.81,50.05,223731.0,47.3277,47.494,46.0159,46.2376,223731.0
2020-03-12 14:30:00,50.05,50.99,49.89,50.3,285351.0,46.2376,47.106,46.0898,46.4685,285351.0
2020-03-12 15:00:00,50.32,50.86,49.75,49.79,682919.0,46.487,46.9859,45.9604,45.9974,682919.0
2020-03-12 15:30:00,49.78,50.44,48.96,48.98,1035073.0,45.9881,46.5979,45.2306,45.2491,1035073.0
2020-03-13 09:30:00,51.61,52.7,50.24,50.32,437200.0,47.6787,48.6857,46.4131,46.487,437200.0
2020-03-13 10:00:00,50.35,50.65,49.23,50.25,389351.0,46.5147,46.7919,45.48,46.4223,389351.0
2020-03-13 10:30:00,50.25,50.42,49.88,50.06,316915.0,46.4223,46.5794,46.0805,46.2468,316915.0
2020-03-13 11:00:00,50.07,50.29,49.72,49.79,267978.0,46.2561,46.4593,45.9327,45.9974,267978.0
2020-03-13 11:30:00,49.77,49.96,49.03,49.59,204821.0,45.9789,46.1544,45.2953,45.8126,204821.0
2020-03-13 12:00:00,49.59,49.66,48.88,49.33,99862.0,45.8126,45.8773,45.1567,45.5724,99862.0
2020-03-13 12:30:00,49.36,50.36,49.31,49.84,157269.0,45.6001,46.524,45.5539,46.0436,157269.0
2020-03-13 13:00:00,49.81,50.28,49.25,50.26,213708.0,46.0159,46.4501,45.4985,46.4316,213708.0
2020-03-13 13:30:00,50.26,50.39,49.46,50.02,161441.0,46.4316,46.5517,45.6925,46.2099,161441.0
2020-03-13 14:00:00,50.01,50.01,49.09,49.14,188254.0,46.2006,46.2006,45.3507,45.3969,188254.0
2020-03-13 14:30:00,49.15,49.45,48.69,49.33,206293.0,45.4061,45.6833,44.9812,45.5724,206293.0
2020-03-13 15:00:00,49.33,49.93,49.27,49.81,223034.0,45.5724,46.1267,45.517,46.0159,223034.0
2020-03-13 15:30:00,49.82,52.63,48.86,52.62,733216.0,46.0251,48.6211,45.1382,48.6118,733216.0
2020-03-16 09:30:00,46.73,47.0,45.5,46.73,241624.0,43.1705,43.4199,42.0342,43.1705,241624.0
2020-03-16 10:00:00,46.71,46.81,45.39,45.84,226148.0,43.152,43.2444,41.9325,42.3483,226148.0
2020-03-16 10:30:00,45.83,46.16,45.35,45.43,306682.0,42.339,42.6439,41.8956,41.9695,306682.0
2020-03-16 11:00:00,45.42,47.42,45.22,47.32,366655.0,41.9603,43.8079,41.7755,43.7155,366655.0
2020-03-16 11:30:00,47.31,47.69,46.94,47.69,442252.0,43.7063,44.0573,43.3645,44.0573,442252.0
2020-03-16 12:00:00,47.68,47.72,46.75,46.91,459240.0,44.0481,44.0851,43.1889,43.3368,459240.0
2020-03-16 12:30:00,46.92,47.17,45.9,46.08,207960.0,43.346,43.577,42.4037,42.57,207960.0
2020-03-16 13:00:00,46.08,46.55,45.9,46.17,205233.0,42.57,43.0042,42.4037,42.6531,205233.0
2020-03-16 13:30:00,46.11,46.34,45.65,46.08,147028.0,42.5977,42.8102,42.1727,42.57,147028.0
2020-03-16 14:00:00,46.03,46.47,45.77,46.46,190984.0,42.5238,42.9303,42.2836,42.921,190984.0
2020-03-16 14:30:00,46.54,47.41,46.36,46.83,314745.0,42.9949,43.7987,42.8287,43.2629,314745.0
2020-03-16 15:00:00,46.86,47.2,46.19,46.38,296037.0,43.2906,43.6047,42.6716,42.8471,296037.0
2020-03-16 15:30:00,46.35,46.39,43.01,43.56,984995.0,42.8194,42.8564,39.7338,40.2419,984995.0
2020-03-17 09:30:00,44.6,45.52,43.74,43.93,332362.0,41.2027,42.0526,40.4082,40.5838,332362.0
2020-03-17 10:00:00,43.96,46.67,43.66,46.47,436865.0,40.6115,43.115,40.3343,42.9303,436865.0
2020-03-17 10:30:00,46.52,47.18,46.07,46.95,338004.0,42.9765,43.5862,42.5607,43.3737,338004.0
2020-03-17 11:00:00,46.95,48.6,46.71,48.45,321714.0,43.3737,44.898,43.152,44.7595,321714.0
2020-03-17 11:30:00,48.49,49.58,48.43,49.49,225793.0,44.7964,45.8034,44.741,45.7202,225793.0
2020-03-17 12:00:00,49.54,50.65,48.9,49.34,341605.0,45.7664,46.7919,45.1752,45.5817,341605.0
2020-03-17 12:30:00,49.32,49.96,49.05,49.94,275995.0,45.5632,46.1544,45.3138,46.136,275995.0
2020-03-17 13:00:00,49.96,50.32,48.27,48.36,365008.0,46.1544,46.487,44.5932,44.6763,365008.0
2020-03-17 13:30:00,48.41,48.98,48.27,48.58,191995.0,44.7225,45.2491,44.5932,44.8796,191995.0
2020-03-17 14:00:00,48.56,49.04,48.17,48.66,245518.0,44.8611,45.3045,44.5008,44.9535,245518.0
2020-03-17 14:30:00,48.66,49.07,47.36,48.26,299498.0,44.9535,45.3322,43.7525,44.5839,299498.0
2020-03-17 15:00:00,48.24,48.73,47.74,48.02,423583.0,44.5654,45.0181,44.1035,44.3622,423583.0
2020-03-17 15:30:00,48.01,50.49,47.95,50.11,882195.0,44.353,46.6441,44.2975,46.293,882195.0
2020-03-18 09:30:00,46.85,49.23,46.4,48.2,355165.0,43.2813,45.48,42.8656,44.5285,355165.0
2020-03-18 10:00:00,48.1,49.64,48.07,49.64,253779.0,44.4361,45.8588,44.4084,45.8588,253779.0
2020-03-18 10:30:00,49.64,49.93,49.13,49.35,421260.0,45.8588,46.1267,45.3877,45.5909,421260.0
2020-03-18 11:00:00,49.32,49.57,48.84,49.01,521500.0,45.5632,45.7941,45.1197,45.2768,521500.0
2020-03-18 11:30:00,49.01,49.78,48.81,49.74,299626.0,45.2768,45.9881,45.092,45.9512,299626.0
2020-03-18 12:00:00,49.78,49.79,48.76,49.05,261702.0,45.9881,45.9974,45.0458,45.3138,261702.0
2020-03-18 12:30:00,49.06,49.13,48.34,48.91,322880.0,45.323,45.3877,44.6578,45.1844,322880.0
2020-03-18 13:00:00,48.82,49.39,48.6,49.11,152344.0,45.1013,45.6279,44.898,45.3692,152344.0
2020-03-18 13:30:00,49.09,49.55,48.43,48.47,291036.0,45.3507,45.7757,44.741,44.7779,291036.0
2020-03-18 14:00:00,48.46,48.56,45.79,46.37,282748.0,44.7687,44.8611,42.3021,42.8379,282748.0
2020-03-18 14:30:00,46.35,48.28,46.29,48.23,434241.0,42.8194,44.6024,42.764,44.5562,434241.0
2020-03-18 15:00:00,48.25,48.61,47.12,47.15,530230.0,44.5747,44.9073,43.5308,43.5585,530230.0
2020-03-18 15:30:00,47.17,47.96,45.86,47.46,1225043.0,43.577,44.3068,42.3667,43.8449,1225043.0
2020-03-19 09:30:00,46.63,47.12,45.63,46.82,390706.0,43.0781,43.5308,42.1543,43.2536,390706.0
2020-03-19 10:00:00,46.85,47.28,46.38,46.39,300939.0,43.2813,43.6786,42.8471,42.8564,300939.0
2020-03-19 10:30:00,46.4,46.72,45.27,46.01,167767.0,42.8656,43.1612,41.8217,42.5053,167767.0
2020-03-19 11:00:00,46.01,46.78,45.94,46.68,178932.0,42.5053,43.2167,42.4406,43.1243,178932.0
2020-03-19 11:30:00,46.68,46.8,45.75,45.78,450923.0,43.1243,43.2351,42.2651,42.2928,450923.0
2020-03-19 12:00:00,45.78,45.86,44.82,45.21,169327.0,42.2928,42.3667,41.406,41.7663,169327.0
2020-03-19 12:30:00,45.31,46.08,44.94,44.98,225599.0,41.8586,42.57,41.5168,41.5538,225599.0
2020-03-19 13:00:00,44.94,45.17,44.23,44.85,249365.0,41.5168,41.7293,40.8609,41.4337,249365.0
2020-03-19 13:30:00,44.86,47.18,44.86,46.68,200567.0,41.4429,43.5862,41.4429,43.1243,200567.0
2020-03-19 14:00:00,46.67,47.19,45.86,46.58,147840.0,43.115,43.5954,42.3667,43.0319,147840.0
2020-03-19 14:30:00,46.61,47.74,46.61,46.97,191917.0,43.0596,44.1035,43.0596,43.3922,191917.0
2020-03-19 15:00:00,46.92,47.76,46.2,47.51,289159.0,43.346,44.122,42.6808,43.8911,289159.0
2020-03-19 15:30:00,47.54,47.77,46.05,46.48,728447.0,43.9188,44.1313,42.5423,42.9395,728447.0
2020-03-20 09:30:00,46.27,46.62,45.16,45.16,889857.0,42.7455,43.0688,41.7201,41.7201,889857.0
2020-03-20 10:00:00,45.21,46.62,44.84,46.57,342297.0,41.7663,43.0688,41.4244,43.0227,342297.0
2020-03-20 10:30:00,46.53,48.46,46.53,48.41,216581.0,42.9857,44.7687,42.9857,44.7225,216581.0
2020-03-20 11:00:00,48.38,48.45,46.13,46.68,212432.0,44.6948,44.7595,42.6162,43.1243,212432.0
2020-03-20 11:30:00,46.7,46.91,45.83,45.86,128228.0,43.1428,43.3368,42.339,42.3667,128228.0
2020-03-20 12:00:00,45.83,46.0,44.01,44.17,337671.0,42.339,42.4961,40.6577,40.8055,337671.0
2020-03-20 12:30:00,44.28,45.21,44.12,45.01,176736.0,40.9071,41.7663,40.7593,41.5815,176736.0
2020-03-20 13:00:00,44.99,45.33,44.05,44.13,175289.0,41.563,41.8771,40.6946,40.7685,175289.0
2020-03-20 13:30:00,44.18,44.59,43.84,44.31,199453.0,40.8147,41.1935,40.5006,40.9348,199453.0
2020-03-20 14:00:00,44.31,44.99,44.16,44.38,194724.0,40.9348,41.563,40.7962,40.9995,194724.0
2020-03-20 14:30:00,44.41,44.64,43.67,43.88,220554.0,41.0272,41.2397,40.3436,40.5376,220554.0
2020-03-20 15:00:00,43.9,44.61,43.72,44.42,403667.0,40.556,41.212,40.3897,41.0364,403667.0
2020-03-20 15:30:00,44.48,44.85,43.85,44.09,1110637.0,41.0919,41.4337,40.5098,40.7316,1110637.0
2020-03-23 09:30:00,44.27,44.74,43.01,43.76,447705.0,40.8979,41.3321,39.7338,40.4267,447705.0
2020-03-23 10:00:00,43.75,44.4,43.07,43.87,233730.0,40.4175,41.018,39.7893,40.5283,233730.0
2020-03-23 10:30:00,43.84,43.97,42.7,42.7,238878.0,40.5006,40.6207,39.4474,39.4474,238878.0
2020-03-23 11:00:00,42.68,42.91,41.56,41.63,425701.0,39.429,39.6414,38.3943,38.4589,425701.0
2020-03-23 11:30:00,41.61,41.71,40.37,40.55,536415.0,38.4405,38.5329,37.2949,37.4612,536415.0
2020-03-23 12:00:00,40.58,40.94,40.01,40.73,578911.0,37.4889,37.8215,36.9623,37.6275,578911.0
2020-03-23 12:30:00,40.75,42.94,40.6,42.8,418007.0,37.646,39.6692,37.5074,39.5398,418007.0
2020-03-23 13:00:00,42.8,43.29,42.02,42.23,466627.0,39.5398,39.9925,38.8192,39.0132,466627.0
2020-03-23 13:30:00,42.17,42.84,41.79,42.05,541931.0,38.9578,39.5768,38.6068,38.847,541931.0
2020-03-23 14:00:00,42.09,42.49,41.76,42.37,405623.0,38.8839,39.2534,38.579,39.1426,405623.0
2020-03-23 14:30:00,42.41,42.72,41.74,41.88,486499.0,39.1795,39.4659,38.5606,38.6899,486499.0
2020-03-23 15:00:00,41.9,42.28,41.31,41.4,522389.0,38.7084,39.0594,38.1633,38.2465,522389.0
2020-03-23 15:30:00,41.44,41.93,41.03,41.58,1193405.0,38.2834,38.7361,37.9047,38.4128,1193405.0
2020-03-24 09:30:00,43.68,45.61,43.08,45.32,289116.0,40.3528,42.1358,39.7985,41.8679,289116.0
2020-03-24 10:00:00,45.32,45.89,44.91,45.68,237812.0,41.8679,42.3945,41.4891,42.2005,237812.0
2020-03-24 10:30:00,45.68,45.94,45.38,45.59,313939.0,42.2005,42.4406,41.9233,42.1173,313939.0
2020-03-24 11:00:00,45.57,45.68,44.61,45.26,396692.0,42.0988,42.2005,41.212,41.8124,396692.0
2020-03-24 11:30:00,45.31,46.06,45.18,45.75,240145.0,41.8586,42.5515,41.7385,42.2651,240145.0
2020-03-24 12:00:00,45.77,45.79,44.7,45.28,328578.0,42.2836,42.3021,41.2951,41.8309,328578.0
2020-03-24 12:30:00,45.26,45.79,44.98,45.04,233103.0,41.8124,42.3021,41.5538,41.6092,233103.0
2020-03-24 13:00:00,45.05,45.18,44.5,44.79,239359.0,41.6184,41.7385,41.1103,41.3782,239359.0
2020-03-24 13:30:00,44.78,45.02,44.25,44.38,237789.0,41.369,41.5907,40.8794,40.9995,237789.0
2020-03-24 14:00:00,44.38,44.54,43.95,44.46,231305.0,40.9995,41.1473,40.6022,41.0734,231305.0
2020-03-24 14:30:00,44.44,45.39,44.29,45.39,190325.0,41.0549,41.9325,40.9163,41.9325,190325.0
2020-03-24 15:00:00,45.37,46.17,45.3,46.09,347866.0,41.9141,42.6531,41.8494,42.5792,347866.0
2020-03-24 15:30:00,46.13,46.5,45.73,46.41,867471.0,42.6162,42.958,42.2466,42.8748,867471.0
2020-03-25 09:30:00,45.96,47.38,45.74,45.74,405940.0,42.4591,43.771,42.2559,42.2559,405940.0
2020-03-25 10:00:00,45.71,46.3,45.49,46.19,217641.0,42.2282,42.7732,42.0249,42.6716,217641.0
2020-03-25 10:30:00,46.21,46.53,45.88,46.42,274427.0,42.6901,42.9857,42.3852,42.8841,274427.0
2020-03-25 11:00:00,46.45,46.62,45.69,46.37,224413.0,42.9118,43.0688,42.2097,42.8379,224413.0
2020-03-25 11:30:00,46.31,46.48,45.78,46.44,179624.0,42.7825,42.9395,42.2928,42.9026,179624.0
2020-03-25 12:00:00,46.44,47.34,46.39,47.27,218942.0,42.9026,43.734,42.8564,43.6693,218942.0
2020-03-25 12:30:00,47.3,47.89,47.2,47.34,153174.0,43.6971,44.2421,43.6047,43.734,153174.0
2020-03-25 13:00:00,47.34,48.47,47.27,48.34,147359.0,43.734,44.7779,43.6693,44.6578,147359.0
2020-03-25 13:30:00,48.36,49.26,48.12,48.26,171917.0,44.6763,45.5078,44.4546,44.5839,171917.0
2020-03-25 14:00:00,48.28,48.91,47.79,48.47,278006.0,44.6024,45.1844,44.1497,44.7779,278006.0
2020-03-25 14:30:00,48.46,49.15,48.21,48.87,253891.0,44.7687,45.4061,44.5377,45.1475,253891.0
2020-03-25 15:00:00,48.85,49.36,48.67,49.06,270319.0,45.129,45.6001,44.9627,45.323,270319.0
2020-03-25 15:30:00,49.06,49.29,47.5,47.65,832805.0,45.323,45.5355,43.8818,44.0204,832805.0
2020-03-26 09:30:00,48.0,49.45,47.43,49.36,206656.0,44.3437,45.6833,43.8171,45.6001,206656.0
2020-03-26 10:00:00,49.32,50.45,48.86,50.02,337640.0,45.5632,46.6071,45.1382,46.2099,337640.0
2020-03-26 10:30:00,50.01,50.4,48.75,49.38,180151.0,46.2006,46.5609,45.0366,45.6186,180151.0
2020-03-26 11:00:00,49.38,49.66,49.19,49.52,108868.0,45.6186,45.8773,45.4431,45.7479,108868.0
2020-03-26 11:30:00,49.57,49.75,49.21,49.37,93791.0,45.7941,45.9604,45.4616,45.6094,93791.0
2020-03-26 12:00:00,49.37,49.54,48.81,49.21,109749.0,45.6094,45.7664,45.092,45.4616,109749.0
2020-03-26 12:30:00,49.21,49.9,49.21,49.87,129685.0,45.4616,46.099,45.4616,46.0713,129685.0
2020-03-26 13:00:00,49.87,49.98,48.59,48.68,247836.0,46.0713,46.1729,44.8888,44.9719,247836.0
2020-03-26 13:30:00,48.68,49.02,48.4,48.7,240607.0,44.9719,45.286,44.7133,44.9904,240607.0
2020-03-26 14:00:00,48.71,48.9,48.51,48.71,168975.0,44.9996,45.1752,44.8149,44.9996,168975.0
2020-03-26 14:30:00,48.71,49.04,48.3,48.94,325509.0,44.9996,45.3045,44.6209,45.2121,325509.0
2020-03-26 15:00:00,48.92,48.92,48.44,48.84,297814.0,45.1937,45.1937,44.7502,45.1197,297814.0
2020-03-26 15:30:00,48.83,50.0,48.64,49.85,1088024.0,45.1105,46.1914,44.935,46.0528,1088024.0
2020-03-27 09:30:00,47.52,48.49,47.36,47.77,323050.0,43.9003,44.7964,43.7525,44.1313,323050.0
2020-03-27 10:00:00,47.79,47.79,46.93,47.07,206836.0,44.1497,44.1497,43.3552,43.4846,206836.0
2020-03-27 10:30:00,47.04,47.07,46.45,46.72,190126.0,43.4569,43.4846,42.9118,43.1612,190126.0
2020-03-27 11:00:00,46.74,47.69,46.72,47.36,174752.0,43.1797,44.0573,43.1612,43.7525,174752.0
2020-03-27 11:30:00,47.31,47.38,46.96,47.03,114140.0,43.7063,43.771,43.383,43.4476,114140.0
2020-03-27 12:00:00,47.01,47.39,46.86,47.13,143901.0,43.4291,43.7802,43.2906,43.54,143901.0
2020-03-27 12:30:00,47.08,47.42,47.02,47.31,144416.0,43.4938,43.8079,43.4384,43.7063,144416.0
2020-03-27 13:00:00,47.31,47.42,46.78,46.94,152888.0,43.7063,43.8079,43.2167,43.3645,152888.0
2020-03-27 13:30:00,46.94,47.36,46.86,46.97,260777.0,43.3645,43.7525,43.2906,43.3922,260777.0
2020-03-27 14:00:00,47.0,47.3,46.84,47.12,193422.0,43.4199,43.6971,43.2721,43.5308,193422.0
2020-03-27 14:30:00,47.14,47.33,46.91,47.31,161332.0,43.5492,43.7248,43.3368,43.7063,161332.0
2020-03-27 15:00:00,47.3,47.79,47.2,47.67,693701.0,43.6971,44.1497,43.6047,44.0389,693701.0
2020-03-27 15:30:00,47.68,47.84,46.28,46.61,980145.0,44.0481,44.1959,42.7547,43.0596,980145.0
2020-03-30 09:30:00,47.4,47.93,46.33,46.84,458641.0,43.7894,44.2791,42.8009,43.2721,458641.0
2020-03-30 10:00:00,46.78,46.95,46.54,46.74,338715.0,43.2167,43.3737,42.9949,43.1797,338715.0
2020-03-30 10:30:00,46.75,47.05,46.51,46.68,438230.0,43.1889,43.4661,42.9672,43.1243,438230.0
2020-03-30 11:00:00,46.68,47.2,46.67,47.05,632705.0,43.1243,43.6047,43.115,43.4661,632705.0
2020-03-30 11:30:00,47.06,47.29,46.94,47.02,263816.0,43.4753,43.6878,43.3645,43.4384,263816.0
2020-03-30 12:00:00,47.0,47.18,46.86,47.08,200780.0,43.4199,43.5862,43.2906,43.4938,200780.0
2020-03-30 12:30:00,47.09,47.88,47.01,47.87,162889.0,43.503,44.2329,43.4291,44.2236,162889.0
2020-03-30 13:00:00,47.83,47.92,47.43,47.78,91477.0,44.1867,44.2698,43.8171,44.1405,91477.0
2020-03-30 13:30:00,47.78,47.93,47.59,47.66,117183.0,44.1405,44.2791,43.965,44.0296,117183.0
2020-03-30 14:00:00,47.65,47.69,46.88,47.29,190937.0,44.0204,44.0573,43.309,43.6878,190937.0
2020-03-30 14:30:00,47.29,47.41,47.14,47.27,279896.0,43.6878,43.7987,43.5492,43.6693,279896.0
2020-03-30 15:00:00,47.27,47.62,46.77,46.9,470349.0,43.6693,43.9927,43.2074,43.3275,470349.0
2020-03-30 15:30:00,46.91,47.72,46.67,47.38,1072434.0,43.3368,44.0851,43.115,43.771,1072434.0
2020-03-31 09:30:00,47.02,47.27,46.3,46.67,468131.0,43.4384,43.6693,42.7732,43.115,468131.0
2020-03-31 10:00:00,46.69,47.88,46.47,47.66,442808.0,43.1335,44.2329,42.9303,44.0296,442808.0
2020-03-31 10:30:00,47.65,48.13,47.46,47.96,299478.0,44.0204,44.4638,43.8449,44.3068,299478.0
2020-03-31 11:00:00,48.0,48.37,47.8,47.86,158204.0,44.3437,44.6855,44.159,44.2144,158204.0
2020-03-31 11:30:00,47.86,48.46,47.79,48.46,189513.0,44.2144,44.7687,44.1497,44.7687,189513.0
2020-03-31 12:00:00,48.45,48.45,47.86,47.93,184448.0,44.7595,44.7595,44.2144,44.2791,184448.0
2020-03-31 12:30:00,47.93,48.08,47.25,47.34,184711.0,44.2791,44.4176,43.6509,43.734,184711.0
2020-03-31 13:00:00,47.36,47.61,47.09,47.21,106948.0,43.7525,43.9834,43.503,43.6139,106948.0
2020-03-31 13:30:00,47.21,47.68,47.09,47.5,140762.0,43.6139,44.0481,43.503,43.8818,140762.0
2020-03-31 14:00:00,47.5,47.58,47.17,47.53,210357.0,43.8818,43.9557,43.577,43.9095,210357.0
2020-03-31 14:30:00,47.53,47.77,47.37,47.46,175774.0,43.9095,44.1313,43.7617,43.8449,175774.0
2020-03-31 15:00:00,47.51,47.59,46.65,46.66,212977.0,43.8911,43.965,43.0966,43.1058,212977.0
2020-03-31 15:30:00,46.66,46.88,46.16,46.47,941221.0,43.1058,43.309,42.6439,42.9303,941221.0
2020-04-01 09:30:00,44.68,45.0,43.5,43.57,479732.0,41.2766,41.5722,40.1865,40.2512,479732.0
2020-04-01 10:00:00,43.59,44.71,43.59,44.69,429518.0,40.2697,41.3043,40.2697,41.2859,429518.0
2020-04-01 10:30:00,44.74,44.74,44.27,44.39,235570.0,41.3321,41.3321,40.8979,41.0087,235570.0
2020-04-01 11:00:00,44.44,45.08,44.33,44.36,202440.0,41.0549,41.6462,40.9533,40.981,202440.0
2020-04-01 11:30:00,44.34,44.39,43.93,44.13,231697.0,40.9625,41.0087,40.5838,40.7685,231697.0
2020-04-01 12:00:00,44.15,44.2,43.42,43.44,141987.0,40.787,40.8332,40.1126,40.1311,141987.0
2020-04-01 12:30:00,43.46,43.71,43.02,43.17,223189.0,40.1496,40.3805,39.7431,39.8816,223189.0
2020-04-01 13:00:00,43.15,43.57,43.05,43.29,284463.0,39.8632,40.2512,39.7708,39.9925,284463.0
2020-04-01 13:30:00,43.29,43.53,43.0,43.34,292433.0,39.9925,40.2142,39.7246,40.0387,292433.0
2020-04-01 14:00:00,43.31,43.77,42.92,42.95,164284.0,40.011,40.4359,39.6507,39.6784,164284.0
2020-04-01 14:30:00,42.94,43.03,42.64,42.65,220447.0,39.6692,39.7523,39.392,39.4013,220447.0
2020-04-01 15:00:00,42.65,42.78,42.4,42.48,193977.0,39.4013,39.5214,39.1703,39.2442,193977.0
2020-04-01 15:30:00,42.48,42.7,42.14,42.52,889341.0,39.2442,39.4474,38.9301,39.2812,889341.0
2020-04-02 09:30:00,42.33,43.46,42.2,42.98,333498.0,39.1056,40.1496,38.9855,39.7061,333498.0
2020-04-02 10:00:00,43.01,43.9,43.01,43.9,242401.0,39.7338,40.556,39.7338,40.556,242401.0
2020-04-02 10:30:00,43.91,44.84,43.84,44.58,249571.0,40.5653,41.4244,40.5006,41.1842,249571.0
2020-04-02 11:00:00,44.58,45.0,44.21,44.3,189556.0,41.1842,41.5722,40.8424,40.9256,189556.0
2020-04-02 11:30:00,44.29,44.89,44.26,44.79,282013.0,40.9163,41.4706,40.8886,41.3782,282013.0
2020-04-02 12:00:00,44.79,44.93,44.46,44.49,97912.0,41.3782,41.5076,41.0734,41.1011,97912.0
2020-04-02 12:30:00,44.51,44.8,44.39,44.57,89805.0,41.1196,41.3875,41.0087,41.175,89805.0
2020-04-02 13:00:00,44.6,44.73,43.83,43.83,118560.0,41.2027,41.3228,40.4914,40.4914,118560.0
2020-04-02 13:30:00,43.84,43.95,43.53,43.7,118163.0,40.5006,40.6022,40.2142,40.3713,118163.0
2020-04-02 14:00:00,43.67,43.69,43.1,43.51,113923.0,40.3436,40.362,39.817,40.1957,113923.0
2020-04-02 14:30:00,43.5,43.76,43.25,43.76,150770.0,40.1865,40.4267,39.9555,40.4267,150770.0
2020-04-02 15:00:00,43.76,43.92,43.61,43.71,147805.0,40.4267,40.5745,40.2881,40.3805,147805.0
2020-04-02 15:30:00,43.73,44.42,43.46,44.28,510638.0,40.399,41.0364,40.1496,40.9071,510638.0
2020-04-03 09:30:00,43.99,44.72,43.89,44.42,216703.0,40.6392,41.3136,40.5468,41.0364,216703.0
2020-04-03 10:00:00,44.4,44.57,43.51,43.88,99819.0,41.018,41.175,40.1957,40.5376,99819.0
2020-04-03 10:30:00,43.86,43.91,43.35,43.47,103868.0,40.5191,40.5653,40.0479,40.1588,103868.0
2020-04-03 11:00:00,43.49,43.64,43.25,43.39,98103.0,40.1773,40.3158,39.9555,40.0849,98103.0
2020-04-03 11:30:00,43.4,43.66,43.12,43.35,112580.0,40.0941,40.3343,39.8355,40.0479,112580.0
2020-04-03 12:00:00,43.34,43.43,43.12,43.25,90192.0,40.0387,40.1218,39.8355,39.9555,90192.0
2020-04-03 12:30:00,43.23,43.49,43.15,43.46,97056.0,39.9371,40.1773,39.8632,40.1496,97056.0
2020-04-03 13:00:00,43.47,43.65,43.4,43.42,129306.0,40.1588,40.3251,40.0941,40.1126,129306.0
2020-04-03 13:30:00,43.41,43.44,43.2,43.26,135319.0,40.1034,40.1311,39.9094,39.9648,135319.0
2020-04-03 14:00:00,43.26,43.5,43.14,43.49,145598.0,39.9648,40.1865,39.8539,40.1773,145598.0
2020-04-03 14:30:00,43.5,43.69,43.35,43.63,136896.0,40.1865,40.362,40.0479,40.3066,136896.0
2020-04-03 15:00:00,43.64,43.81,43.3,43.48,230784.0,40.3158,40.4729,40.0017,40.168,230784.0
2020-04-03 15:30:00,43.47,43.61,43.01,43.39,661021.0,40.1588,40.2881,39.7338,40.0849,661021.0
2020-04-06 09:30:00,45.81,46.27,45.39,46.19,339198.0,42.3205,42.7455,41.9325,42.6716,339198.0
2020-04-06 10:00:00,46.22,46.6,46.12,46.18,190320.0,42.6993,43.0504,42.6069,42.6624,190320.0
2020-04-06 10:30:00,46.18,46.68,46.02,46.24,187899.0,42.6624,43.1243,42.5146,42.7178,187899.0
2020-04-06 11:00:00,46.25,46.5,46.22,46.45,213392.0,42.727,42.958,42.6993,42.9118,213392.0
2020-04-06 11:30:00,46.44,46.85,46.41,46.73,130757.0,42.9026,43.2813,42.8748,43.1705,130757.0
2020-04-06 12:00:00,46.74,47.36,46.7,47.34,120944.0,43.1797,43.7525,43.1428,43.734,120944.0
2020-04-06 12:30:00,47.35,47.82,47.27,47.82,235684.0,43.7432,44.1774,43.6693,44.1774,235684.0
2020-04-06 13:00:00,47.82,48.1,47.72,48.09,295340.0,44.1774,44.4361,44.0851,44.4269,295340.0
2020-04-06 13:30:00,48.09,48.17,47.7,47.74,222225.0,44.4269,44.5008,44.0666,44.1035,222225.0
2020-04-06 14:00:00,47.73,47.73,47.35,47.5,128397.0,44.0943,44.0943,43.7432,43.8818,128397.0
2020-04-06 14:30:00,47.51,47.72,47.43,47.7,134717.0,43.8911,44.0851,43.8171,44.0666,134717.0
2020-04-06 15:00:00,47.7,48.16,47.57,48.14,348677.0,44.0666,44.4915,43.9465,44.4731,348677.0
2020-04-06 15:30:00,48.15,48.7,47.9,48.43,1292747.0,44.4823,44.9904,44.2513,44.741,1292747.0
2020-04-07 09:30:00,50.0,50.4,49.56,50.04,331664.0,46.1914,46.5609,45.7849,46.2283,331664.0
2020-04-07 10:00:00,50.03,50.22,49.31,49.37,242849.0,46.2191,46.3946,45.5539,45.6094,242849.0
2020-04-07 10:30:00,49.39,49.61,48.41,48.7,522722.0,45.6279,45.8311,44.7225,44.9904,522722.0
2020-04-07 11:00:00,48.71,49.6,48.59,49.56,115780.0,44.9996,45.8219,44.8888,45.7849,115780.0
2020-04-07 11:30:00,49.53,50.1,49.32,49.36,135432.0,45.7572,46.2838,45.5632,45.6001,135432.0
2020-04-07 12:00:00,49.38,50.01,49.37,49.74,124736.0,45.6186,46.2006,45.6094,45.9512,124736.0
2020-04-07 12:30:00,49.72,49.93,49.52,49.77,79714.0,45.9327,46.1267,45.7479,45.9789,79714.0
2020-04-07 13:00:00,49.78,49.91,49.54,49.67,71606.0,45.9881,46.1082,45.7664,45.8865,71606.0
2020-04-07 13:30:00,49.67,49.79,49.34,49.39,98691.0,45.8865,45.9974,45.5817,45.6279,98691.0
2020-04-07 14:00:00,49.39,49.45,48.79,49.04,103536.0,45.6279,45.6833,45.0736,45.3045,103536.0
2020-04-07 14:30:00,49.03,49.11,48.09,48.25,108086.0,45.2953,45.3692,44.4269,44.5747,108086.0
2020-04-07 15:00:00,48.28,48.77,47.88,47.92,171239.0,44.6024,45.0551,44.2329,44.2698,171239.0
2020-04-07 15:30:00,47.94,48.62,47.61,47.8,627248.0,44.2883,44.9165,43.9834,44.159,627248.0
2020-04-08 09:30:00,48.45,48.92,47.76,47.85,305425.0,44.7595,45.1937,44.122,44.2052,305425.0
2020-04-08 10:00:00,47.88,48.49,47.76,48.39,123198.0,44.2329,44.7964,44.122,44.704,123198.0
2020-04-08 10:30:00,48.41,49.08,48.32,49.02,130090.0,44.7225,45.3415,44.6394,45.286,130090.0
2020-04-08 11:00:00,49.03,49.77,48.98,49.7,235997.0,45.2953,45.9789,45.2491,45.9142,235997.0
2020-04-08 11:30:00,49.69,50.33,49.69,50.25,284528.0,45.905,46.4962,45.905,46.4223,284528.0
2020-04-08 12:00:00,50.26,50.49,50.13,50.25,185847.0,46.4316,46.6441,46.3115,46.4223,185847.0
2020-04-08 12:30:00,50.25,50.74,50.22,50.38,278809.0,46.4223,46.875,46.3946,46.5424,278809.0
2020-04-08 13:00:00,50.39,50.57,50.25,50.29,282839.0,46.5517,46.718,46.4223,46.4593,282839.0
2020-04-08 13:30:00,50.31,50.52,50.05,50.4,262149.0,46.4778,46.6718,46.2376,46.5609,262149.0
2020-04-08 14:00:00,50.4,50.91,50.38,50.81,187609.0,46.5609,47.0321,46.5424,46.9397,187609.0
2020-04-08 14:30:00,50.82,51.21,50.77,51.05,274303.0,46.9489,47.3092,46.9027,47.1614,274303.0
2020-04-08 15:00:00,51.06,51.55,51.02,51.49,479253.0,47.1706,47.6233,47.1337,47.5679,479253.0
2020-04-08 15:30:00,51.49,51.79,51.24,51.39,919632.0,47.5679,47.845,47.3369,47.4755,919632.0
2020-04-09 09:30:00,52.46,53.65,51.92,53.5,397225.0,48.464,49.5634,47.9651,49.4248,397225.0
2020-04-09 10:00:00,53.52,53.61,52.63,53.36,333648.0,49.4433,49.5264,48.6211,49.2954,333648.0
2020-04-09 10:30:00,53.38,53.77,53.02,53.52,249305.0,49.3139,49.6742,48.9813,49.4433,249305.0
2020-04-09 11:00:00,53.52,54.16,53.18,54.16,465545.0,49.4433,50.0345,49.1292,50.0345,465545.0
2020-04-09 11:30:00,54.15,54.52,53.9,54.52,282492.0,50.0253,50.3671,49.7943,50.3671,282492.0
2020-04-09 12:00:00,54.52,54.88,54.45,54.73,368186.0,50.3671,50.6997,50.3024,50.5611,368186.0
2020-04-09 12:30:00,54.73,55.04,54.61,54.96,420980.0,50.5611,50.8475,50.4502,50.7736,420980.0
2020-04-09 13:00:00,54.96,55.14,54.84,55.06,202122.0,50.7736,50.9399,50.6627,50.866,202122.0
2020-04-09 13:30:00,55.06,55.17,54.69,55.05,260600.0,50.866,50.9676,50.5241,50.8567,260600.0
2020-04-09 14:00:00,55.05,55.21,54.86,55.07,427859.0,50.8567,51.0045,50.6812,50.8752,427859.0
2020-04-09 14:30:00,55.07,55.25,54.07,54.38,386166.0,50.8752,51.0415,49.9514,50.2378,386166.0
2020-04-09 15:00:00,54.39,54.57,54.15,54.38,278417.0,50.247,50.4133,50.0253,50.2378,278417.0
2020-04-09 15:30:00,54.41,54.56,54.07,54.27,743211.0,50.2655,50.404,49.9514,50.1361,743211.0
2020-04-13 09:30:00,53.51,53.72,52.39,53.11,179747.0,49.434,49.628,48.3993,49.0645,179747.0
2020-04-13 10:00:00,53.13,53.41,52.6,52.77,150146.0,49.083,49.3416,48.5933,48.7504,150146.0
2020-04-13 10:30:00,52.78,52.87,52.46,52.63,90130.0,48.7596,48.8428,48.464,48.6211,90130.0
2020-04-13 11:00:00,52.6,52.74,52.22,52.7,141475.0,48.5933,48.7227,48.2423,48.6857,141475.0
2020-04-13 11:30:00,52.7,52.73,52.32,52.63,103849.0,48.6857,48.7134,48.3347,48.6211,103849.0
2020-04-13 12:00:00,52.61,52.96,52.48,52.64,120382.0,48.6026,48.9259,48.4825,48.6303,120382.0
2020-04-13 12:30:00,52.64,52.66,52.32,52.41,83476.0,48.6303,48.6488,48.3347,48.4178,83476.0
2020-04-13 13:00:00,52.41,52.42,52.05,52.24,92904.0,48.4178,48.427,48.0852,48.2608,92904.0
2020-04-13 13:30:00,52.24,52.58,52.2,52.43,83433.0,48.2608,48.5749,48.2238,48.4363,83433.0
2020-04-13 14:00:00,52.46,52.54,52.07,52.25,127746.0,48.464,48.5379,48.1037,48.27,127746.0
2020-04-13 14:30:00,52.23,52.46,52.16,52.31,104875.0,48.2515,48.464,48.1869,48.3254,104875.0
2020-04-13 15:00:00,52.34,52.52,52.08,52.52,140602.0,48.3531,48.5194,48.1129,48.5194,140602.0
2020-04-13 15:30:00,52.53,52.9,52.46,52.68,488219.0,48.5287,48.8705,48.464,48.6672,488219.0
2020-04-14 09:30:00,53.9,54.02,53.45,53.95,181941.0,49.7943,49.9052,49.3786,49.8405,181941.0
2020-04-14 10:00:00,53.97,54.15,53.61,54.0,171659.0,49.859,50.0253,49.5264,49.8867,171659.0
2020-04-14 10:30:00,54.0,54.01,53.26,53.33,121586.0,49.8867,49.8959,49.2031,49.2677,121586.0
2020-04-14 11:00:00,53.32,53.45,53.1,53.14,163140.0,49.2585,49.3786,49.0553,49.0922,163140.0
2020-04-14 11:30:00,53.13,53.39,53.03,53.05,152004.0,49.083,49.3232,48.9906,49.0091,152004.0
2020-04-14 12:00:00,53.06,53.62,53.05,53.54,143331.0,49.0183,49.5356,49.0091,49.4617,143331.0
2020-04-14 12:30:00,53.56,53.59,53.29,53.3,138604.0,49.4802,49.5079,49.2308,49.24,138604.0
2020-04-14 13:00:00,53.3,53.55,53.21,53.52,149607.0,49.24,49.471,49.1569,49.4433,149607.0
2020-04-14 13:30:00,53.53,53.91,53.51,53.76,129203.0,49.4525,49.8036,49.434,49.665,129203.0
2020-04-14 14:00:00,53.77,53.88,53.58,53.79,233703.0,49.6742,49.7758,49.4987,49.6927,233703.0
2020-04-14 14:30:00,53.78,53.98,53.74,53.91,126724.0,49.6835,49.8682,49.6465,49.8036,126724.0
2020-04-14 15:00:00,53.9,53.97,53.71,53.96,145963.0,49.7943,49.859,49.6188,49.8497,145963.0
2020-04-14 15:30:00,53.96,54.15,53.89,54.07,677975.0,49.8497,50.0253,49.7851,49.9514,677975.0
2020-04-15 09:30:00,52.65,52.79,52.21,52.53,190017.0,48.6395,48.7689,48.233,48.5287,190017.0
2020-04-15 10:00:00,52.55,52.55,51.9,52.11,167741.0,48.5471,48.5471,47.9467,48.1407,167741.0
2020-04-15 10:30:00,52.1,52.16,51.74,51.87,131794.0,48.1314,48.1869,47.7988,47.9189,131794.0
2020-04-15 11:00:00,51.84,51.96,51.55,51.93,107529.0,47.8912,48.0021,47.6233,47.9744,107529.0
2020-04-15 11:30:00,51.93,52.14,51.57,51.63,153268.0,47.9744,48.1684,47.6418,47.6972,153268.0
2020-04-15 12:00:00,51.66,51.74,51.13,51.46,258053.0,47.7249,47.7988,47.2353,47.5402,258053.0
2020-04-15 12:30:00,51.54,51.83,51.43,51.68,62466.0,47.6141,47.882,47.5125,47.7434,62466.0
2020-04-15 13:00:00,51.69,51.97,51.54,51.68,68292.0,47.7527,48.0113,47.6141,47.7434,68292.0
2020-04-15 13:30:00,51.66,51.84,51.51,51.56,72891.0,47.7249,47.8912,47.5864,47.6326,72891.0
2020-04-15 14:00:00,51.58,51.89,51.58,51.86,119031.0,47.651,47.9374,47.651,47.9097,119031.0
2020-04-15 14:30:00,51.86,52.02,51.77,51.89,79219.0,47.9097,48.0575,47.8266,47.9374,79219.0
2020-04-15 15:00:00,51.89,51.93,51.59,51.83,206419.0,47.9374,47.9744,47.6603,47.882,206419.0
2020-04-15 15:30:00,51.83,52.07,51.69,51.95,438095.0,47.882,48.1037,47.7527,47.9929,438095.0
2020-04-16 09:30:00,52.06,52.89,50.96,50.97,199331.0,48.0945,48.8612,47.0783,47.0875,199331.0
2020-04-16 10:00:00,51.0,51.03,50.6,50.91,122898.0,47.1152,47.1429,46.7457,47.0321,122898.0
2020-04-16 10:30:00,50.93,51.03,50.57,51.02,438305.0,47.0505,47.1429,46.718,47.1337,438305.0
2020-04-16 11:00:00,51.04,51.24,50.85,51.1,109760.0,47.1522,47.3369,46.9766,47.2076,109760.0
2020-04-16 11:30:00,51.08,51.51,50.86,51.44,79066.0,47.1891,47.5864,46.9859,47.5217,79066.0
2020-04-16 12:00:00,51.43,51.47,50.73,50.84,104579.0,47.5125,47.5494,46.8658,46.9674,104579.0
2020-04-16 12:30:00,50.82,50.98,50.54,50.89,134103.0,46.9489,47.0967,46.6903,47.0136,134103.0
2020-04-16 13:00:00,50.88,51.01,50.83,51.01,61169.0,47.0044,47.1245,46.9582,47.1245,61169.0
2020-04-16 13:30:00,51.01,51.04,50.82,50.93,76349.0,47.1245,47.1522,46.9489,47.0505,76349.0
2020-04-16 14:00:00,50.91,51.2,50.78,50.98,201296.0,47.0321,47.3,46.912,47.0967,201296.0
2020-04-16 14:30:00,50.96,51.18,50.9,51.07,98616.0,47.0783,47.2815,47.0228,47.1799,98616.0
2020-04-16 15:00:00,51.07,51.12,50.78,51.11,178069.0,47.1799,47.2261,46.912,47.2168,178069.0
2020-04-16 15:30:00,51.11,51.52,51.07,51.47,543016.0,47.2168,47.5956,47.1799,47.5494,543016.0
2020-04-17 09:30:00,52.7,53.6,52.7,53.23,356712.0,48.6857,49.5172,48.6857,49.1754,356712.0
2020-04-17 10:00:00,53.26,53.3,52.59,52.79,117102.0,49.2031,49.24,48.5841,48.7689,117102.0
2020-04-17 10:30:00,52.78,53.07,52.62,52.9,153211.0,48.7596,49.0275,48.6118,48.8705,153211.0
2020-04-17 11:00:00,52.89,53.24,52.87,52.99,118039.0,48.8612,49.1846,48.8428,48.9536,118039.0
2020-04-17 11:30:00,53.0,53.18,52.93,53.07,89692.0,48.9629,49.1292,48.8982,49.0275,89692.0
2020-04-17 12:00:00,53.05,53.42,52.98,53.26,111717.0,49.0091,49.3509,48.9444,49.2031,111717.0
2020-04-17 12:30:00,53.26,53.59,53.24,53.37,127604.0,49.2031,49.5079,49.1846,49.3047,127604.0
2020-04-17 13:00:00,53.35,53.59,53.29,53.45,114375.0,49.2862,49.5079,49.2308,49.3786,114375.0
2020-04-17 13:30:00,53.47,53.53,53.18,53.39,88415.0,49.3971,49.4525,49.1292,49.3232,88415.0
2020-04-17 14:00:00,53.38,53.42,53.1,53.22,120676.0,49.3139,49.3509,49.0553,49.1661,120676.0
2020-04-17 14:30:00,53.21,53.22,52.92,53.14,117474.0,49.1569,49.1661,48.889,49.0922,117474.0
2020-04-17 15:00:00,53.14,53.27,53.1,53.27,125287.0,49.0922,49.2123,49.0553,49.2123,125287.0
2020-04-17 15:30:00,53.28,53.91,53.28,53.83,462675.0,49.2215,49.8036,49.2215,49.7296,462675.0
2020-04-20 09:30:00,52.36,52.88,51.14,52.85,631992.0,48.3716,48.852,47.2446,48.8243,631992.0
2020-04-20 10:00:00,52.84,52.88,52.26,52.58,234386.0,48.8151,48.852,48.2792,48.5749,234386.0
2020-04-20 10:30:00,52.58,53.08,52.57,52.72,463012.0,48.5749,49.0368,48.5656,48.7042,463012.0
2020-04-20 11:00:00,52.71,52.98,52.59,52.8,209057.0,48.695,48.9444,48.5841,48.7781,209057.0
2020-04-20 11:30:00,52.8,53.42,52.69,53.3,381515.0,48.7781,49.3509,48.6765,49.24,381515.0
2020-04-20 12:00:00,53.28,53.3,52.98,53.0,61123.0,49.2215,49.24,48.9444,48.9629,61123.0
2020-04-20 12:30:00,53.05,53.19,52.75,52.92,161974.0,49.0091,49.1384,48.7319,48.889,161974.0
2020-04-20 13:00:00,52.94,52.94,52.52,52.74,82584.0,48.9074,48.9074,48.5194,48.7227,82584.0
2020-04-20 13:30:00,52.74,53.04,52.67,53.01,162957.0,48.7227,48.9998,48.658,48.9721,162957.0
2020-04-20 14:00:00,53.0,53.04,52.51,52.51,135490.0,48.9629,48.9998,48.5102,48.5102,135490.0
2020-04-20 14:30:00,52.54,52.87,52.41,52.44,119712.0,48.5379,48.8428,48.4178,48.4455,119712.0
2020-04-20 15:00:00,52.44,52.62,52.35,52.62,197925.0,48.4455,48.6118,48.3624,48.6118,197925.0
2020-04-20 15:30:00,52.62,52.85,52.53,52.55,516374.0,48.6118,48.8243,48.5287,48.5471,516374.0
2020-04-21 09:30:00,51.3,52.49,51.09,52.46,270800.0,47.3924,48.4917,47.1984,48.464,270800.0
2020-04-21 10:00:00,52.5,52.51,51.68,52.11,206987.0,48.501,48.5102,47.7434,48.1407,206987.0
2020-04-21 10:30:00,52.16,52.17,51.57,51.6,224901.0,48.1869,48.1961,47.6418,47.6695,224901.0
2020-04-21 11:00:00,51.59,51.65,51.31,51.36,111666.0,47.6603,47.7157,47.4016,47.4478,111666.0
2020-04-21 11:30:00,51.46,51.58,51.1,51.26,140280.0,47.5402,47.651,47.2076,47.3554,140280.0
2020-04-21 12:00:00,51.24,51.36,51.11,51.35,129482.0,47.3369,47.4478,47.2168,47.4386,129482.0
2020-04-21 12:30:00,51.36,51.38,50.98,51.28,212712.0,47.4478,47.4663,47.0967,47.3739,212712.0
2020-04-21 13:00:00,51.29,51.53,51.19,51.3,232443.0,47.3831,47.6048,47.2907,47.3924,232443.0
2020-04-21 13:30:00,51.29,51.45,51.15,51.33,104472.0,47.3831,47.5309,47.2538,47.4201,104472.0
2020-04-21 14:00:00,51.33,51.71,51.29,51.42,274609.0,47.4201,47.7711,47.3831,47.5032,274609.0
2020-04-21 14:30:00,51.45,51.48,51.07,51.14,132496.0,47.5309,47.5587,47.1799,47.2446,132496.0
2020-04-21 15:00:00,51.15,51.39,50.94,51.25,255662.0,47.2538,47.4755,47.0598,47.3462,255662.0
2020-04-21 15:30:00,51.25,51.49,50.67,51.0,747175.0,47.3462,47.5679,46.8104,47.1152,747175.0
2020-04-22 09:30:00,52.04,52.3,51.33,51.64,408675.0,48.076,48.3162,47.4201,47.7065,408675.0
2020-04-22 10:00:00,51.65,52.05,51.58,51.89,124131.0,47.7157,48.0852,47.651,47.9374,124131.0
2020-04-22 10:30:00,51.87,52.09,51.58,51.67,133180.0,47.9189,48.1222,47.651,47.7342,133180.0
2020-04-22 11:00:00,51.7,51.91,51.54,51.76,108076.0,47.7619,47.9559,47.6141,47.8173,108076.0
2020-04-22 11:30:00,51.74,52.02,51.69,51.85,80477.0,47.7988,48.0575,47.7527,47.9005,80477.0
2020-04-22 12:00:00,51.86,51.99,51.81,51.95,51596.0,47.9097,48.0298,47.8635,47.9929,51596.0
2020-04-22 12:30:00,51.97,52.1,51.83,51.85,371560.0,48.0113,48.1314,47.882,47.9005,371560.0
2020-04-22 13:00:00,51.85,52.06,51.72,52.05,66163.0,47.9005,48.0945,47.7804,48.0852,66163.0
2020-04-22 13:30:00,52.06,52.11,51.82,51.82,73651.0,48.0945,48.1407,47.8728,47.8728,73651.0
2020-04-22 14:00:00,51.84,51.9,51.62,51.85,73025.0,47.8912,47.9467,47.688,47.9005,73025.0
2020-04-22 14:30:00,51.86,52.04,51.84,51.9,59522.0,47.9097,48.076,47.8912,47.9467,59522.0
2020-04-22 15:00:00,51.94,52.24,51.89,52.07,282932.0,47.9836,48.2608,47.9374,48.1037,282932.0
2020-04-22 15:30:00,52.07,52.59,52.01,52.25,644545.0,48.1037,48.5841,48.0483,48.27,644545.0
2020-04-23 09:30:00,52.39,53.71,52.38,53.06,184856.0,48.3993,49.6188,48.3901,49.0183,184856.0
2020-04-23 10:00:00,53.07,53.52,53.05,53.37,131811.0,49.0275,49.4433,49.0091,49.3047,131811.0
2020-04-23 10:30:00,53.37,53.72,53.37,53.57,137062.0,49.3047,49.628,49.3047,49.4895,137062.0
2020-04-23 11:00:00,53.55,53.56,53.12,53.44,87926.0,49.471,49.4802,49.0737,49.3694,87926.0
2020-04-23 11:30:00,53.43,53.45,53.22,53.28,78351.0,49.3601,49.3786,49.1661,49.2215,78351.0
2020-04-23 12:00:00,53.28,53.56,53.23,53.52,52634.0,49.2215,49.4802,49.1754,49.4433,52634.0
2020-04-23 12:30:00,53.51,53.53,52.48,53.0,260870.0,49.434,49.4525,48.4825,48.9629,260870.0
2020-04-23 13:00:00,53.03,53.31,52.79,52.92,45509.0,48.9906,49.2493,48.7689,48.889,45509.0
2020-04-23 13:30:00,52.94,53.11,52.61,52.71,114402.0,48.9074,49.0645,48.6026,48.695,114402.0
2020-04-23 14:00:00,52.71,52.94,52.47,52.85,167446.0,48.695,48.9074,48.4732,48.8243,167446.0
2020-04-23 14:30:00,52.85,53.28,52.83,53.22,250370.0,48.8243,49.2215,48.8058,49.1661,250370.0
2020-04-23 15:00:00,53.22,53.22,52.79,52.93,117091.0,49.1661,49.1661,48.7689,48.8982,117091.0
2020-04-23 15:30:00,52.92,53.1,52.63,52.65,294100.0,48.889,49.0553,48.6211,48.6395,294100.0
2020-04-24 09:30:00,52.74,52.92,52.42,52.62,599790.0,48.7227,48.889,48.427,48.6118,599790.0
2020-04-24 10:00:00,52.61,52.76,52.4,52.52,117067.0,48.6026,48.7412,48.4086,48.5194,117067.0
2020-04-24 10:30:00,52.45,52.75,52.43,52.45,83014.0,48.4548,48.7319,48.4363,48.4548,83014.0
2020-04-24 11:00:00,52.45,52.8,52.4,52.71,143199.0,48.4548,48.7781,48.4086,48.695,143199.0
2020-04-24 11:30:00,52.73,52.85,52.58,52.58,565628.0,48.7134,48.8243,48.5749,48.5749,565628.0
2020-04-24 12:00:00,52.59,52.76,52.5,52.76,67826.0,48.5841,48.7412,48.501,48.7412,67826.0
2020-04-24 12:30:00,52.77,52.93,52.65,52.7,51172.0,48.7504,48.8982,48.6395,48.6857,51172.0
2020-04-24 13:00:00,52.71,52.85,52.64,52.82,55663.0,48.695,48.8243,48.6303,48.7966,55663.0
2020-04-24 13:30:00,52.81,53.15,52.8,53.15,208500.0,48.7873,49.1014,48.7781,49.1014,208500.0
2020-04-24 14:00:00,53.12,53.33,52.97,53.3,81252.0,49.0737,49.2677,48.9352,49.24,81252.0
2020-04-24 14:30:00,53.3,53.49,53.26,53.41,250632.0,49.24,49.4155,49.2031,49.3416,250632.0
2020-04-24 15:00:00,53.4,53.92,53.35,53.92,131898.0,49.3324,49.8128,49.2862,49.8128,131898.0
2020-04-24 15:30:00,53.91,54.12,53.67,53.81,556253.0,49.8036,49.9976,49.5818,49.7112,556253.0
2020-04-27 09:30:00,54.39,55.28,54.36,55.19,371557.0,50.247,51.0692,50.2193,50.9861,371557.0
2020-04-27 10:00:00,55.17,55.6,55.01,55.47,211723.0,50.9676,51.3648,50.8198,51.2447,211723.0
2020-04-27 10:30:00,55.47,55.58,54.93,54.95,211758.0,51.2447,51.3463,50.7459,50.7643,211758.0
2020-04-27 11:00:00,54.96,55.42,54.83,55.41,266638.0,50.7736,51.1985,50.6535,51.1893,266638.0
2020-04-27 11:30:00,55.4,55.41,55.11,55.33,76048.0,51.1801,51.1893,50.9121,51.1154,76048.0
2020-04-27 12:00:00,55.33,55.61,55.26,55.6,437476.0,51.1154,51.3741,51.0507,51.3648,437476.0
2020-04-27 12:30:00,55.61,55.81,55.61,55.74,129055.0,51.3741,51.5588,51.3741,51.4942,129055.0
2020-04-27 13:00:00,55.75,55.75,55.4,55.49,77486.0,51.5034,51.5034,51.1801,51.2632,77486.0
2020-04-27 13:30:00,55.49,55.67,55.42,55.56,150784.0,51.2632,51.4295,51.1985,51.3279,150784.0
2020-04-27 14:00:00,55.58,55.81,55.57,55.58,132871.0,51.3463,51.5588,51.3371,51.3463,132871.0
2020-04-27 14:30:00,55.58,55.9,55.58,55.77,180469.0,51.3463,51.642,51.3463,51.5219,180469.0
2020-04-27 15:00:00,55.77,56.0,55.76,55.87,299789.0,51.5219,51.7344,51.5126,51.6143,299789.0
2020-04-27 15:30:00,55.88,56.17,55.87,56.05,739835.0,51.6235,51.8914,51.6143,51.7805,739835.0
2020-04-28 09:30:00,57.14,58.02,56.8,57.37,384940.0,52.7875,53.6005,52.4734,53.0,384940.0
2020-04-28 10:00:00,57.35,57.56,56.96,57.17,194722.0,52.9815,53.1755,52.6212,52.8152,194722.0
2020-04-28 10:30:00,57.18,57.45,56.72,56.75,275531.0,52.8245,53.0739,52.3995,52.4272,275531.0
2020-04-28 11:00:00,56.76,57.06,56.68,56.82,145882.0,52.4365,52.7136,52.3626,52.4919,145882.0
2020-04-28 11:30:00,56.8,57.17,56.79,57.01,145700.0,52.4734,52.8152,52.4642,52.6674,145700.0
2020-04-28 12:00:00,57.02,57.14,56.66,56.83,100993.0,52.6767,52.7875,52.3441,52.5011,100993.0
2020-04-28 12:30:00,56.84,57.09,56.71,57.04,86591.0,52.5104,52.7413,52.3903,52.6951,86591.0
2020-04-28 13:00:00,57.05,57.32,57.03,57.26,87511.0,52.7044,52.9538,52.6859,52.8984,87511.0
2020-04-28 13:30:00,57.28,57.36,57.03,57.07,69255.0,52.9169,52.9908,52.6859,52.7228,69255.0
2020-04-28 14:00:00,57.07,57.37,57.07,57.18,117808.0,52.7228,53.0,52.7228,52.8245,117808.0
2020-04-28 14:30:00,57.18,57.23,56.96,57.02,124544.0,52.8245,52.8707,52.6212,52.6767,124544.0
2020-04-28 15:00:00,57.02,57.24,56.94,57.12,193605.0,52.6767,52.8799,52.6028,52.769,193605.0
2020-04-28 15:30:00,57.1,57.15,56.48,56.54,643686.0,52.7506,52.7968,52.1778,52.2332,643686.0
2020-04-29 09:30:00,58.13,58.81,57.78,58.44,315643.0,53.7021,54.3303,53.3788,53.9885,315643.0
2020-04-29 10:00:00,58.41,58.71,58.17,58.65,287882.0,53.9608,54.2379,53.7391,54.1825,287882.0
2020-04-29 10:30:00,58.7,58.9,58.49,58.6,119570.0,54.2287,54.4135,54.0347,54.1363,119570.0
2020-04-29 11:00:00,58.56,58.8,58.48,58.58,177215.0,54.0994,54.3211,54.0254,54.1178,177215.0
2020-04-29 11:30:00,58.57,58.85,58.48,58.72,301139.0,54.1086,54.3673,54.0254,54.2472,301139.0
2020-04-29 12:00:00,58.72,58.99,58.64,58.71,176117.0,54.2472,54.4966,54.1733,54.2379,176117.0
2020-04-29 12:30:00,58.71,58.79,58.62,58.72,72788.0,54.2379,54.3118,54.1548,54.2472,72788.0
2020-04-29 13:00:00,58.73,58.85,58.59,58.66,72852.0,54.2564,54.3673,54.1271,54.1917,72852.0
2020-04-29 13:30:00,58.67,58.72,58.51,58.56,99044.0,54.201,54.2472,54.0532,54.0994,99044.0
2020-04-29 14:00:00,58.55,58.79,58.43,58.68,156023.0,54.0901,54.3118,53.9793,54.2102,156023.0
2020-04-29 14:30:00,58.66,59.02,58.61,58.9,117265.0,54.1917,54.5243,54.1455,54.4135,117265.0
2020-04-29 15:00:00,58.9,59.51,58.8,59.51,192265.0,54.4135,54.977,54.3211,54.977,192265.0
2020-04-29 15:30:00,59.52,59.7,59.17,59.22,581652.0,54.9862,55.1525,54.6629,54.7091,581652.0
2020-04-30 09:30:00,58.41,58.78,57.45,57.91,226972.0,53.9608,54.3026,53.0739,53.4989,226972.0
2020-04-30 10:00:00,57.9,58.04,57.58,57.94,247998.0,53.4896,53.619,53.194,53.5266,247998.0
2020-04-30 10:30:00,57.93,58.06,57.61,57.7,283319.0,53.5173,53.6374,53.2217,53.3049,283319.0
2020-04-30 11:00:00,57.73,58.01,57.63,57.65,334817.0,53.3326,53.5912,53.2402,53.2587,334817.0
2020-04-30 11:30:00,57.63,57.81,57.49,57.51,134868.0,53.2402,53.4065,53.1109,53.1293,134868.0
2020-04-30 12:00:00,57.48,57.65,57.34,57.42,714742.0,53.1016,53.2587,52.9723,53.0462,714742.0
2020-04-30 12:30:00,57.42,57.96,57.3,57.89,72183.0,53.0462,53.5451,52.9353,53.4804,72183.0
2020-04-30 13:00:00,57.88,58.08,57.75,57.96,92461.0,53.4711,53.6559,53.3511,53.5451,92461.0
2020-04-30 13:30:00,57.95,57.95,57.7,57.75,89619.0,53.5358,53.5358,53.3049,53.3511,89619.0
2020-04-30 14:00:00,57.74,58.07,57.66,58.07,108142.0,53.3418,53.6467,53.2679,53.6467,108142.0
2020-04-30 14:30:00,58.05,58.06,57.68,57.8,128597.0,53.6282,53.6374,53.2864,53.3972,128597.0
2020-04-30 15:00:00,57.8,58.04,57.71,58.01,189288.0,53.3972,53.619,53.3141,53.5912,189288.0
2020-04-30 15:30:00,58.0,58.2,57.78,58.03,480158.0,53.582,53.7668,53.3788,53.6097,480158.0
2020-05-01 09:30:00,56.94,57.02,56.13,56.57,226716.0,52.6028,52.6767,51.8545,52.2609,226716.0
2020-05-01 10:00:00,56.61,57.05,56.44,56.77,259379.0,52.2979,52.7044,52.1408,52.4457,259379.0
2020-05-01 10:30:00,56.79,56.97,56.61,56.84,72980.0,52.4642,52.6305,52.2979,52.5104,72980.0
2020-05-01 11:00:00,56.82,56.82,56.46,56.58,127814.0,52.4919,52.4919,52.1593,52.2702,127814.0
2020-05-01 11:30:00,56.55,56.6,56.11,56.21,120591.0,52.2425,52.2886,51.836,51.9284,120591.0
2020-05-01 12:00:00,56.21,56.56,56.11,56.4,138638.0,51.9284,52.2517,51.836,52.1039,138638.0
2020-05-01 12:30:00,56.37,56.59,56.24,56.47,102304.0,52.0762,52.2794,51.9561,52.1686,102304.0
2020-05-01 13:00:00,56.46,56.55,56.17,56.25,77483.0,52.1593,52.2425,51.8914,51.9653,77483.0
2020-05-01 13:30:00,56.24,56.39,56.11,56.19,109842.0,51.9561,52.0946,51.836,51.9099,109842.0
2020-05-01 14:00:00,56.2,56.43,56.13,56.31,149167.0,51.9191,52.1316,51.8545,52.0207,149167.0
2020-05-01 14:30:00,56.31,56.4,56.16,56.34,120265.0,52.0207,52.1039,51.8822,52.0485,120265.0
2020-05-01 15:00:00,56.33,56.61,56.33,56.44,148617.0,52.0392,52.2979,52.0392,52.1408,148617.0
2020-05-01 15:30:00,56.43,56.59,56.31,56.58,430999.0,52.1316,52.2794,52.0207,52.2702,430999.0
2020-05-04 09:30:00,55.77,55.91,55.13,55.72,286495.0,51.5219,51.6512,50.9306,51.4757,286495.0
2020-05-04 10:00:00,55.73,55.98,55.6,55.8,147540.0,51.4849,51.7159,51.3648,51.5496,147540.0
2020-05-04 10:30:00,55.81,55.98,55.59,55.61,156543.0,51.5588,51.7159,51.3556,51.3741,156543.0
2020-05-04 11:00:00,55.61,55.93,55.6,55.72,122226.0,51.3741,51.6697,51.3648,51.4757,122226.0
2020-05-04 11:30:00,55.7,55.91,55.64,55.64,104497.0,51.4572,51.6512,51.4018,51.4018,104497.0
2020-05-04 12:00:00,55.64,55.84,55.63,55.77,124942.0,51.4018,51.5865,51.3925,51.5219,124942.0
2020-05-04 12:30:00,55.78,55.85,55.58,55.66,128680.0,51.5311,51.5958,51.3463,51.4203,128680.0
2020-05-04 13:00:00,55.66,55.69,55.32,55.58,165895.0,51.4203,51.448,51.1062,51.3463,165895.0
2020-05-04 13:30:00,55.58,55.81,55.58,55.78,191328.0,51.3463,51.5588,51.3463,51.5311,191328.0
2020-05-04 14:00:00,55.79,55.89,55.65,55.73,175213.0,51.5403,51.6327,51.411,51.4849,175213.0
2020-05-04 14:30:00,55.73,55.98,55.64,55.95,182111.0,51.4849,51.7159,51.4018,51.6882,182111.0
2020-05-04 15:00:00,55.96,56.03,55.87,56.0,273662.0,51.6974,51.7621,51.6143,51.7344,273662.0
2020-05-04 15:30:00,56.0,56.58,55.97,56.39,544741.0,51.7344,52.2702,51.7066,52.0946,544741.0
2020-05-05 09:30:00,56.78,57.29,56.36,57.25,383111.0,52.4549,52.9261,52.0669,52.8891,383111.0
2020-05-05 10:00:00,57.26,57.32,56.71,56.73,155693.0,52.8984,52.9538,52.3903,52.4087,155693.0
2020-05-05 10:30:00,56.73,57.07,56.71,56.78,81891.0,52.4087,52.7228,52.3903,52.4549,81891.0
2020-05-05 11:00:00,56.8,57.14,56.8,57.11,54769.0,52.4734,52.7875,52.4734,52.7598,54769.0
2020-05-05 11:30:00,57.12,57.2,57.01,57.12,98870.0,52.769,52.8429,52.6674,52.769,98870.0
2020-05-05 12:00:00,57.12,57.18,56.91,56.97,57086.0,52.769,52.8245,52.575,52.6305,57086.0
2020-05-05 12:30:00,56.97,57.02,56.79,56.88,76456.0,52.6305,52.6767,52.4642,52.5473,76456.0
2020-05-05 13:00:00,56.88,57.15,56.86,57.15,104927.0,52.5473,52.7968,52.5288,52.7968,104927.0
2020-05-05 13:30:00,57.18,57.22,57.08,57.12,100588.0,52.8245,52.8614,52.7321,52.769,100588.0
2020-05-05 14:00:00,57.12,57.3,57.07,57.28,110042.0,52.769,52.9353,52.7228,52.9169,110042.0
2020-05-05 14:30:00,57.27,57.41,57.21,57.41,130641.0,52.9076,53.037,52.8522,53.037,130641.0
2020-05-05 15:00:00,57.41,57.46,57.1,57.18,274938.0,53.037,53.0831,52.7506,52.8245,274938.0
2020-05-05 15:30:00,57.17,57.43,56.96,57.15,703181.0,52.8152,53.0554,52.6212,52.7968,703181.0
2020-05-06 09:30:00,57.73,57.92,56.79,56.89,316685.0,53.3326,53.5081,52.4642,52.5566,316685.0
2020-05-06 10:00:00,56.89,57.09,56.66,57.06,136363.0,52.5566,52.7413,52.3441,52.7136,136363.0
2020-05-06 10:30:00,57.08,57.52,57.04,57.39,78661.0,52.7321,53.1386,52.6951,53.0185,78661.0
2020-05-06 11:00:00,57.41,57.43,57.06,57.23,115077.0,53.037,53.0554,52.7136,52.8707,115077.0
2020-05-06 11:30:00,57.24,57.46,57.2,57.42,99754.0,52.8799,53.0831,52.8429,53.0462,99754.0
2020-05-06 12:00:00,57.42,57.97,57.41,57.9,136168.0,53.0462,53.5543,53.037,53.4896,136168.0
2020-05-06 12:30:00,57.92,57.96,57.81,57.82,110035.0,53.5081,53.5451,53.4065,53.4157,110035.0
2020-05-06 13:00:00,57.83,57.96,57.74,57.93,163183.0,53.425,53.5451,53.3418,53.5173,163183.0
2020-05-06 13:30:00,57.93,58.08,57.85,58.07,206181.0,53.5173,53.6559,53.4434,53.6467,206181.0
2020-05-06 14:00:00,58.06,58.06,57.73,57.82,144621.0,53.6374,53.6374,53.3326,53.4157,144621.0
2020-05-06 14:30:00,57.81,58.18,57.72,58.13,164446.0,53.4065,53.7483,53.3233,53.7021,164446.0
2020-05-06 15:00:00,58.13,58.26,58.02,58.07,242061.0,53.7021,53.8222,53.6005,53.6467,242061.0
2020-05-06 15:30:00,58.06,58.06,57.2,57.61,798485.0,53.6374,53.6374,52.8429,53.2217,798485.0
2020-05-07 09:30:00,58.33,59.08,58.31,58.79,213649.0,53.8869,54.5797,53.8684,54.3118,213649.0
2020-05-07 10:00:00,58.79,58.91,58.44,58.66,118660.0,54.3118,54.4227,53.9885,54.1917,118660.0
2020-05-07 10:30:00,58.66,59.09,58.66,58.85,124842.0,54.1917,54.589,54.1917,54.3673,124842.0
2020-05-07 11:00:00,58.85,59.02,58.81,58.95,83327.0,54.3673,54.5243,54.3303,54.4596,83327.0
2020-05-07 11:30:00,58.98,59.23,58.79,59.01,141223.0,54.4874,54.7183,54.3118,54.5151,141223.0
2020-05-07 12:00:00,59.01,59.1,58.79,58.97,115850.0,54.5151,54.5982,54.3118,54.4781,115850.0
2020-05-07 12:30:00,59.0,59.1,58.76,58.92,93284.0,54.5058,54.5982,54.2841,54.4319,93284.0
2020-05-07 13:00:00,58.92,59.03,58.82,58.87,99511.0,54.4319,54.5336,54.3395,54.3857,99511.0
2020-05-07 13:30:00,58.87,59.02,58.68,58.74,181671.0,54.3857,54.5243,54.2102,54.2656,181671.0
2020-05-07 14:00:00,58.74,58.83,58.59,58.7,254785.0,54.2656,54.3488,54.1271,54.2287,254785.0
2020-05-07 14:30:00,58.7,59.08,58.69,58.81,308010.0,54.2287,54.5797,54.2194,54.3303,308010.0
2020-05-07 15:00:00,58.8,58.87,58.65,58.82,320350.0,54.3211,54.3857,54.1825,54.3395,320350.0
2020-05-07 15:30:00,58.82,58.87,58.58,58.8,662987.0,54.3395,54.3857,54.1178,54.3211,662987.0
2020-05-08 09:30:00,55.0,56.74,54.24,56.29,1594399.0,50.8105,52.418,50.1084,52.0023,1594399.0
2020-05-08 10:00:00,56.27,56.98,55.93,56.72,675076.0,51.9838,52.6397,51.6697,52.3995,675076.0
2020-05-08 10:30:00,56.71,56.72,56.07,56.14,421520.0,52.3903,52.3995,51.799,51.8637,421520.0
2020-05-08 11:00:00,56.14,56.62,55.81,56.58,305554.0,51.8637,52.3071,51.5588,52.2702,305554.0
2020-05-08 11:30:00,56.57,56.89,56.56,56.79,295103.0,52.2609,52.5566,52.2517,52.4642,295103.0
2020-05-08 12:00:00,56.8,57.19,56.78,57.1,268567.0,52.4734,52.8337,52.4549,52.7506,268567.0
2020-05-08 12:30:00,57.1,57.45,57.09,57.38,131729.0,52.7506,53.0739,52.7413,53.0092,131729.0
2020-05-08 13:00:00,57.39,57.41,56.54,56.59,401036.0,53.0185,53.037,52.2332,52.2794,401036.0
2020-05-08 13:30:00,56.59,56.71,56.11,56.18,214977.0,52.2794,52.3903,51.836,51.9006,214977.0
2020-05-08 14:00:00,56.17,56.92,56.17,56.86,411900.0,51.8914,52.5843,51.8914,52.5288,411900.0
2020-05-08 14:30:00,56.85,57.56,56.77,57.51,248376.0,52.5196,53.1755,52.4457,53.1293,248376.0
2020-05-08 15:00:00,57.52,57.52,57.14,57.27,358456.0,53.1386,53.1386,52.7875,52.9076,358456.0
2020-05-08 15:30:00,57.27,57.33,57.0,57.16,966997.0,52.9076,52.963,52.6582,52.806,966997.0
2020-05-11 09:30:00,56.32,56.36,55.11,55.14,375016.0,52.03,52.0669,50.9121,50.9399,375016.0
2020-05-11 10:00:00,55.12,55.14,54.62,54.9,234682.0,50.9214,50.9399,50.4595,50.7181,234682.0
2020-05-11 10:30:00,54.91,55.38,54.78,55.27,203492.0,50.7274,51.1616,50.6073,51.06,203492.0
2020-05-11 11:00:00,55.28,55.34,54.97,55.28,162751.0,51.0692,51.1246,50.7828,51.0692,162751.0
2020-05-11 11:30:00,55.29,55.46,55.28,55.45,58651.0,51.0784,51.2355,51.0692,51.2262,58651.0
2020-05-11 12:00:00,55.45,55.79,55.41,55.77,58429.0,51.2262,51.5403,51.1893,51.5219,58429.0
2020-05-11 12:30:00,55.78,55.94,55.59,55.62,94089.0,51.5311,51.6789,51.3556,51.3833,94089.0
2020-05-11 13:00:00,55.6,55.87,55.56,55.8,78775.0,51.3648,51.6143,51.3279,51.5496,78775.0
2020-05-11 13:30:00,55.82,56.12,55.82,55.98,79464.0,51.5681,51.8452,51.5681,51.7159,79464.0
2020-05-11 14:00:00,55.98,56.01,55.59,55.63,87777.0,51.7159,51.7436,51.3556,51.3925,87777.0
2020-05-11 14:30:00,55.62,55.91,55.62,55.87,95648.0,51.3833,51.6512,51.3833,51.6143,95648.0
2020-05-11 15:00:00,55.87,56.2,55.85,55.93,156313.0,51.6143,51.9191,51.5958,51.6697,156313.0
2020-05-11 15:30:00,55.91,55.98,55.37,55.54,713433.0,51.6512,51.7159,51.1523,51.3094,713433.0
2020-05-12 09:30:00,55.25,55.74,54.5,54.7,286081.0,51.0415,51.4942,50.3486,50.5334,286081.0
2020-05-12 10:00:00,54.68,54.85,54.37,54.4,238095.0,50.5149,50.672,50.2285,50.2562,238095.0
2020-05-12 10:30:00,54.4,54.71,54.39,54.48,253918.0,50.2562,50.5426,50.247,50.3301,253918.0
2020-05-12 11:00:00,54.45,54.68,54.29,54.33,178441.0,50.3024,50.5149,50.1546,50.1916,178441.0
2020-05-12 11:30:00,54.33,54.56,54.17,54.55,123986.0,50.1916,50.404,50.0437,50.3948,123986.0
2020-05-12 12:00:00,54.55,54.58,54.41,54.56,120140.0,50.3948,50.4225,50.2655,50.404,120140.0
2020-05-12 12:30:00,54.54,54.66,54.44,54.48,105947.0,50.3856,50.4964,50.2932,50.3301,105947.0
2020-05-12 13:00:00,54.48,54.48,54.04,54.11,208996.0,50.3301,50.3301,49.9237,49.9883,208996.0
2020-05-12 13:30:00,54.12,54.16,53.96,54.15,103692.0,49.9976,50.0345,49.8497,50.0253,103692.0
2020-05-12 14:00:00,54.16,54.21,53.92,53.97,115001.0,50.0345,50.0807,49.8128,49.859,115001.0
2020-05-12 14:30:00,53.96,54.2,53.9,54.11,176813.0,49.8497,50.0715,49.7943,49.9883,176813.0
2020-05-12 15:00:00,54.1,54.26,53.98,54.0,129233.0,49.9791,50.1269,49.8682,49.8867,129233.0
2020-05-12 15:30:00,54.0,54.02,53.21,53.24,542301.0,49.8867,49.9052,49.1569,49.1846,542301.0
2020-05-13 09:30:00,52.67,52.7,51.26,51.65,620594.0,48.658,48.6857,47.3554,47.7157,620594.0
2020-05-13 10:00:00,51.64,52.06,51.27,51.59,353406.0,47.7065,48.0945,47.3646,47.6603,353406.0
2020-05-13 10:30:00,51.6,51.76,50.91,50.98,355945.0,47.6695,47.8173,47.0321,47.0967,355945.0
2020-05-13 11:00:00,51.0,51.04,50.41,50.75,371235.0,47.1152,47.1522,46.5702,46.8843,371235.0
2020-05-13 11:30:00,50.74,50.74,49.7,50.02,426607.0,46.875,46.875,45.9142,46.2099,426607.0
2020-05-13 12:00:00,50.05,50.27,49.86,50.22,194652.0,46.2376,46.4408,46.0621,46.3946,194652.0
2020-05-13 12:30:00,50.22,50.35,50.1,50.27,129428.0,46.3946,46.5147,46.2838,46.4408,129428.0
2020-05-13 13:00:00,50.29,50.29,49.89,49.96,288333.0,46.4593,46.4593,46.0898,46.1544,288333.0
2020-05-13 13:30:00,49.95,50.0,49.78,49.82,120447.0,46.1452,46.1914,45.9881,46.0251,120447.0
2020-05-13 14:00:00,49.82,49.93,49.61,49.63,289881.0,46.0251,46.1267,45.8311,45.8496,289881.0
2020-05-13 14:30:00,49.62,49.68,49.1,49.11,258962.0,45.8403,45.8958,45.3599,45.3692,258962.0
2020-05-13 15:00:00,49.1,49.44,48.97,49.12,369592.0,45.3599,45.674,45.2398,45.3784,369592.0
2020-05-13 15:30:00,49.12,49.62,49.04,49.51,649729.0,45.3784,45.8403,45.3045,45.7387,649729.0
2020-05-14 09:30:00,49.14,49.14,47.39,47.46,414272.0,45.3969,45.3969,43.7802,43.8449,414272.0
2020-05-14 10:00:00,47.47,48.34,47.41,48.19,617962.0,43.8541,44.6578,43.7987,44.5193,617962.0
2020-05-14 10:30:00,48.2,49.25,48.17,49.08,328674.0,44.5285,45.4985,44.5008,45.3415,328674.0
2020-05-14 11:00:00,49.09,49.64,49.0,49.02,349941.0,45.3507,45.8588,45.2676,45.286,349941.0
2020-05-14 11:30:00,49.04,49.18,48.64,48.89,152637.0,45.3045,45.4338,44.935,45.1659,152637.0
2020-05-14 12:00:00,48.89,49.5,48.86,49.47,134600.0,45.1659,45.7295,45.1382,45.7018,134600.0
2020-05-14 12:30:00,49.45,49.85,49.36,49.8,237868.0,45.6833,46.0528,45.6001,46.0066,237868.0
2020-05-14 13:00:00,49.82,50.14,49.66,50.12,114293.0,46.0251,46.3207,45.8773,46.3022,114293.0
2020-05-14 13:30:00,50.11,50.19,49.68,49.7,132419.0,46.293,46.3669,45.8958,45.9142,132419.0
2020-05-14 14:00:00,49.7,49.92,49.58,49.85,116464.0,45.9142,46.1175,45.8034,46.0528,116464.0
2020-05-14 14:30:00,49.88,50.05,49.49,50.01,229863.0,46.0805,46.2376,45.7202,46.2006,229863.0
2020-05-14 15:00:00,50.02,50.46,49.93,50.36,208808.0,46.2099,46.6163,46.1267,46.524,208808.0
2020-05-14 15:30:00,50.37,50.78,50.26,50.78,904258.0,46.5332,46.912,46.4316,46.912,904258.0
2020-05-15 09:30:00,49.71,49.97,48.98,49.37,852180.0,45.9235,46.1637,45.2491,45.6094,852180.0
2020-05-15 10:00:00,49.37,49.9,49.07,49.82,753504.0,45.6094,46.099,45.3322,46.0251,753504.0
2020-05-15 10:30:00,49.81,49.92,49.47,49.63,152219.0,46.0159,46.1175,45.7018,45.8496,152219.0
2020-05-15 11:00:00,49.61,49.62,49.29,49.49,214651.0,45.8311,45.8403,45.5355,45.7202,214651.0
2020-05-15 11:30:00,49.48,49.69,49.31,49.65,87965.0,45.711,45.905,45.5539,45.868,87965.0
2020-05-15 12:00:00,49.62,49.83,49.49,49.72,198636.0,45.8403,46.0343,45.7202,45.9327,198636.0
2020-05-15 12:30:00,49.73,49.87,49.62,49.83,155945.0,45.942,46.0713,45.8403,46.0343,155945.0
2020-05-15 13:00:00,49.83,49.94,49.74,49.91,84487.0,46.0343,46.136,45.9512,46.1082,84487.0
2020-05-15 13:30:00,49.9,49.99,49.76,49.95,90698.0,46.099,46.1821,45.9697,46.1452,90698.0
2020-05-15 14:00:00,49.95,50.28,49.94,50.23,176681.0,46.1452,46.4501,46.136,46.4039,176681.0
2020-05-15 14:30:00,50.24,50.24,49.77,49.77,175887.0,46.4131,46.4131,45.9789,45.9789,175887.0
2020-05-15 15:00:00,49.78,50.1,49.74,50.03,176156.0,45.9881,46.2838,45.9512,46.2191,176156.0
2020-05-15 15:30:00,50.07,50.28,49.94,50.18,396824.0,46.2561,46.4501,46.136,46.3577,396824.0
2020-05-18 09:30:00,52.09,53.14,51.91,52.55,329191.0,48.1222,49.0922,47.9559,48.5471,329191.0
2020-05-18 10:00:00,52.59,52.88,52.48,52.68,157328.0,48.5841,48.852,48.4825,48.6672,157328.0
2020-05-18 10:30:00,52.7,53.26,52.7,52.97,135770.0,48.6857,49.2031,48.6857,48.9352,135770.0
2020-05-18 11:00:00,52.98,53.2,52.84,53.05,196108.0,48.9444,49.1476,48.8151,49.0091,196108.0
2020-05-18 11:30:00,53.05,53.1,52.71,52.75,121874.0,49.0091,49.0553,48.695,48.7319,121874.0
2020-05-18 12:00:00,52.74,52.8,52.55,52.73,116726.0,48.7227,48.7781,48.5471,48.7134,116726.0
2020-05-18 12:30:00,52.73,52.89,52.66,52.87,82477.0,48.7134,48.8612,48.6488,48.8428,82477.0
2020-05-18 13:00:00,52.87,53.09,52.83,53.05,97277.0,48.8428,49.046,48.8058,49.0091,97277.0
2020-05-18 13:30:00,53.06,53.11,52.98,53.07,84317.0,49.0183,49.0645,48.9444,49.0275,84317.0
2020-05-18 14:00:00,53.07,53.16,52.88,53.15,97293.0,49.0275,49.1107,48.852,49.1014,97293.0
2020-05-18 14:30:00,53.14,53.31,53.05,53.12,132920.0,49.0922,49.2493,49.0091,49.0737,132920.0
2020-05-18 15:00:00,53.14,53.26,52.97,53.05,179399.0,49.0922,49.2031,48.9352,49.0091,179399.0
2020-05-18 15:30:00,53.05,53.46,53.04,53.16,783542.0,49.0091,49.3878,48.9998,49.1107,783542.0
2020-05-19 09:30:00,52.51,52.79,51.8,52.46,281149.0,48.7175,48.9773,48.0588,48.6711,281149.0
2020-05-19 10:00:00,52.47,52.76,52.32,52.58,87434.0,48.6804,48.9494,48.5412,48.7824,87434.0
2020-05-19 10:30:00,52.61,52.8,52.29,52.74,86978.0,48.8103,48.9866,48.5134,48.9309,86978.0
2020-05-19 11:00:00,52.73,52.89,52.65,52.67,162887.0,48.9216,49.0701,48.8474,48.8659,162887.0
2020-05-19 11:30:00,52.66,52.9,52.65,52.73,90151.0,48.8567,49.0793,48.8474,48.9216,90151.0
2020-05-19 12:00:00,52.74,52.78,52.41,52.43,152478.0,48.9309,48.968,48.6247,48.6433,152478.0
2020-05-19 12:30:00,52.42,52.63,52.33,52.6,91863.0,48.634,48.8288,48.5505,48.801,91863.0
2020-05-19 13:00:00,52.58,52.64,52.49,52.55,57586.0,48.7824,48.8381,48.6989,48.7546,57586.0
2020-05-19 13:30:00,52.53,52.71,52.53,52.62,52813.0,48.7361,48.9031,48.7361,48.8196,52813.0
2020-05-19 14:00:00,52.62,52.7,52.47,52.64,58132.0,48.8196,48.8938,48.6804,48.8381,58132.0
2020-05-19 14:30:00,52.64,52.74,52.14,52.16,270750.0,48.8381,48.9309,48.3742,48.3928,270750.0
2020-05-19 15:00:00,52.16,52.43,51.9,52.01,225417.0,48.3928,48.6433,48.1516,48.2536,225417.0
2020-05-19 15:30:00,52.0,52.02,51.32,51.48,596640.0,48.2443,48.2629,47.6134,47.7619,596640.0
2020-05-20 09:30:00,52.17,53.03,52.0,53.03,226766.0,48.4021,49.1999,48.2443,49.1999,226766.0
2020-05-20 10:00:00,53.05,53.59,53.03,53.25,311811.0,49.2185,49.7195,49.1999,49.4041,311811.0
2020-05-20 10:30:00,53.26,53.26,52.95,53.04,92209.0,49.4133,49.4133,49.1257,49.2092,92209.0
2020-05-20 11:00:00,53.03,53.17,52.79,53.04,66701.0,49.1999,49.3298,48.9773,49.2092,66701.0
2020-05-20 11:30:00,53.02,53.14,52.84,52.84,74640.0,49.1907,49.302,49.0237,49.0237,74640.0
2020-05-20 12:00:00,52.87,52.88,52.59,52.7,61884.0,49.0515,49.0608,48.7917,48.8938,61884.0
2020-05-20 12:30:00,52.71,52.76,52.53,52.7,66067.0,48.9031,48.9494,48.7361,48.8938,66067.0
2020-05-20 13:00:00,52.71,52.71,52.5,52.59,52547.0,48.9031,48.9031,48.7082,48.7917,52547.0
2020-05-20 13:30:00,52.61,52.82,52.56,52.82,55786.0,48.8103,49.0051,48.7639,49.0051,55786.0
2020-05-20 14:00:00,52.82,52.87,52.58,52.75,59152.0,49.0051,49.0515,48.7824,48.9402,59152.0
2020-05-20 14:30:00,52.73,53.05,52.72,52.94,83516.0,48.9216,49.2185,48.9123,49.1164,83516.0
2020-05-20 15:00:00,52.93,52.98,52.57,52.66,121527.0,49.1072,49.1536,48.7732,48.8567,121527.0
2020-05-20 15:30:00,52.66,52.69,52.4,52.57,463889.0,48.8567,48.8845,48.6154,48.7732,463889.0
2020-05-21 09:30:00,52.44,52.79,52.23,52.47,148536.0,48.6526,48.9773,48.4577,48.6804,148536.0
2020-05-21 10:00:00,52.47,52.61,52.2,52.51,84749.0,48.6804,48.8103,48.4299,48.7175,84749.0
2020-05-21 10:30:00,52.49,52.5,52.18,52.32,44602.0,48.6989,48.7082,48.4113,48.5412,44602.0
2020-05-21 11:00:00,52.3,52.3,51.83,52.0,48453.0,48.5227,48.5227,48.0866,48.2443,48453.0
2020-05-21 11:30:00,52.0,52.35,52.0,52.21,51074.0,48.2443,48.5691,48.2443,48.4392,51074.0
2020-05-21 12:00:00,52.23,52.46,52.23,52.35,72230.0,48.4577,48.6711,48.4577,48.5691,72230.0
2020-05-21 12:30:00,52.33,52.38,52.18,52.3,37105.0,48.5505,48.5969,48.4113,48.5227,37105.0
2020-05-21 13:00:00,52.32,52.46,52.22,52.37,49011.0,48.5412,48.6711,48.4484,48.5876,49011.0
2020-05-21 13:30:00,52.4,52.4,52.24,52.35,40216.0,48.6154,48.6154,48.467,48.5691,40216.0
2020-05-21 14:00:00,52.32,52.42,52.29,52.34,33932.0,48.5412,48.634,48.5134,48.5598,33932.0
2020-05-21 14:30:00,52.35,52.36,51.94,51.96,105995.0,48.5691,48.5783,48.1887,48.2072,105995.0
2020-05-21 15:00:00,51.96,52.15,51.89,51.97,138201.0,48.2072,48.3835,48.1423,48.2165,138201.0
2020-05-21 15:30:00,51.97,52.08,51.71,51.75,332278.0,48.2165,48.3186,47.9753,48.0124,332278.0
2020-05-22 09:30:00,52.02,52.04,51.08,51.32,304279.0,48.2629,48.2814,47.3908,47.6134,304279.0
2020-05-22 10:00:00,51.3,51.3,50.98,51.08,153135.0,47.5949,47.5949,47.298,47.3908,153135.0
2020-05-22 10:30:00,51.12,51.33,50.92,51.02,76463.0,47.4279,47.6227,47.2423,47.3351,76463.0
2020-05-22 11:00:00,51.01,51.25,51.01,51.14,76507.0,47.3258,47.5485,47.3258,47.4464,76507.0
2020-05-22 11:30:00,51.15,51.47,51.1,51.41,94237.0,47.4557,47.7526,47.4093,47.6969,94237.0
2020-05-22 12:00:00,51.42,51.5,51.24,51.35,85706.0,47.7062,47.7804,47.5392,47.6413,85706.0
2020-05-22 12:30:00,51.36,51.48,51.29,51.32,140874.0,47.6506,47.7619,47.5856,47.6134,140874.0
2020-05-22 13:00:00,51.31,51.44,51.28,51.44,50929.0,47.6042,47.7248,47.5763,47.7248,50929.0
2020-05-22 13:30:00,51.43,51.53,51.39,51.48,72375.0,47.7155,47.8083,47.6784,47.7619,72375.0
2020-05-22 14:00:00,51.48,51.67,51.47,51.55,77742.0,47.7619,47.9382,47.7526,47.8268,77742.0
2020-05-22 14:30:00,51.55,51.61,51.43,51.49,81594.0,47.8268,47.8825,47.7155,47.7712,81594.0
2020-05-22 15:00:00,51.48,51.59,51.34,51.41,156159.0,47.7619,47.8639,47.632,47.6969,156159.0
2020-05-22 15:30:00,51.42,51.61,51.38,51.44,528368.0,47.7062,47.8825,47.6691,47.7248,528368.0
2020-05-26 09:30:00,53.07,53.67,52.99,53.48,367536.0,49.2371,49.7937,49.1628,49.6174,367536.0
2020-05-26 10:00:00,53.48,53.54,53.1,53.53,139783.0,49.6174,49.6731,49.2649,49.6638,139783.0
2020-05-26 10:30:00,53.53,53.6,53.29,53.31,149189.0,49.6638,49.7288,49.4412,49.4597,149189.0
2020-05-26 11:00:00,53.31,53.48,52.99,53.11,238004.0,49.4597,49.6174,49.1628,49.2742,238004.0
2020-05-26 11:30:00,53.09,53.1,52.89,52.98,168379.0,49.2556,49.2649,49.0701,49.1536,168379.0
2020-05-26 12:00:00,52.99,53.13,52.83,53.12,141342.0,49.1628,49.2927,49.0144,49.2834,141342.0
2020-05-26 12:30:00,53.12,53.28,53.09,53.26,134716.0,49.2834,49.4319,49.2556,49.4133,134716.0
2020-05-26 13:00:00,53.26,53.69,53.25,53.65,163388.0,49.4133,49.8123,49.4041,49.7752,163388.0
2020-05-26 13:30:00,53.67,53.78,53.58,53.69,127770.0,49.7937,49.8958,49.7102,49.8123,127770.0
2020-05-26 14:00:00,53.68,53.9,53.66,53.87,138239.0,49.803,50.0071,49.7844,49.9793,138239.0
2020-05-26 14:30:00,53.87,53.88,53.72,53.74,134732.0,49.9793,49.9886,49.8401,49.8587,134732.0
2020-05-26 15:00:00,53.74,53.84,53.61,53.8,162653.0,49.8587,49.9514,49.7381,49.9143,162653.0
2020-05-26 15:30:00,53.8,53.82,53.14,53.26,525933.0,49.9143,49.9329,49.302,49.4133,525933.0
2020-05-27 09:30:00,54.3,55.04,54.01,54.89,406589.0,50.3782,51.0648,50.1092,50.9256,406589.0
2020-05-27 10:00:00,54.93,55.06,54.66,54.85,259426.0,50.9627,51.0833,50.7122,50.8885,259426.0
2020-05-27 10:30:00,54.88,54.89,53.97,54.38,129166.0,50.9163,50.9256,50.0721,50.4524,129166.0
2020-05-27 11:00:00,54.4,54.68,54.24,54.68,132898.0,50.471,50.7308,50.3226,50.7308,132898.0
2020-05-27 11:30:00,54.67,54.75,54.3,54.65,116901.0,50.7215,50.7957,50.3782,50.7029,116901.0
2020-05-27 12:00:00,54.63,54.75,54.56,54.67,105851.0,50.6844,50.7957,50.6194,50.7215,105851.0
2020-05-27 12:30:00,54.69,54.94,54.56,54.91,106089.0,50.7401,50.972,50.6194,50.9442,106089.0
2020-05-27 13:00:00,54.91,55.01,54.67,54.77,154263.0,50.9442,51.0369,50.7215,50.8143,154263.0
2020-05-27 13:30:00,54.78,54.99,54.62,54.91,121130.0,50.8236,51.0184,50.6751,50.9442,121130.0
2020-05-27 14:00:00,54.91,55.01,54.86,54.91,132402.0,50.9442,51.0369,50.8978,50.9442,132402.0
2020-05-27 14:30:00,54.92,54.93,54.69,54.9,117416.0,50.9534,50.9627,50.7401,50.9349,117416.0
2020-05-27 15:00:00,54.91,55.01,54.78,54.98,218189.0,50.9442,51.0369,50.8236,51.0091,218189.0
2020-05-27 15:30:00,54.97,55.41,54.86,55.35,601671.0,50.9998,51.4081,50.8978,51.3524,601671.0
2020-05-28 09:30:00,55.61,55.89,54.58,54.7,241770.0,51.5936,51.8534,50.638,50.7493,241770.0
2020-05-28 10:00:00,54.67,54.8,54.12,54.15,165158.0,50.7215,50.8421,50.2112,50.2391,165158.0
2020-05-28 10:30:00,54.15,54.34,54.09,54.21,79034.0,50.2391,50.4153,50.1834,50.2947,79034.0
2020-05-28 11:00:00,54.21,54.23,53.86,54.16,133765.0,50.2947,50.3133,49.97,50.2483,133765.0
2020-05-28 11:30:00,54.16,54.22,53.92,54.1,118865.0,50.2483,50.304,50.0257,50.1927,118865.0
2020-05-28 12:00:00,54.12,54.18,53.79,53.88,161130.0,50.2112,50.2669,49.9051,49.9886,161130.0
2020-05-28 12:30:00,53.88,54.12,53.79,54.08,161381.0,49.9886,50.2112,49.9051,50.1741,161381.0
2020-05-28 13:00:00,54.08,54.11,53.87,54.08,128071.0,50.1741,50.2019,49.9793,50.1741,128071.0
2020-05-28 13:30:00,54.09,54.27,54.07,54.2,83532.0,50.1834,50.3504,50.1648,50.2854,83532.0
2020-05-28 14:00:00,54.2,54.31,54.14,54.16,64378.0,50.2854,50.3875,50.2298,50.2483,64378.0
2020-05-28 14:30:00,54.16,54.3,54.05,54.27,84855.0,50.2483,50.3782,50.1463,50.3504,84855.0
2020-05-28 15:00:00,54.27,54.49,54.01,54.02,119327.0,50.3504,50.5545,50.1092,50.1184,119327.0
2020-05-28 15:30:00,54.03,54.09,53.59,53.67,475226.0,50.1277,50.1834,49.7195,49.7937,475226.0
2020-05-29 09:30:00,53.59,53.6,52.84,53.08,171184.0,49.7195,49.7288,49.0237,49.2463,171184.0
2020-05-29 10:00:00,53.05,53.18,52.74,52.98,116395.0,49.2185,49.3391,48.9309,49.1536,116395.0
2020-05-29 10:30:00,53.02,53.11,52.62,52.77,142551.0,49.1907,49.2742,48.8196,48.9587,142551.0
2020-05-29 11:00:00,52.78,53.03,52.56,52.97,110173.0,48.968,49.1999,48.7639,49.1443,110173.0
2020-05-29 11:30:00,52.97,53.0,52.76,52.82,101829.0,49.1443,49.1721,48.9494,49.0051,101829.0
2020-05-29 12:00:00,52.82,52.86,52.49,52.57,95858.0,49.0051,49.0422,48.6989,48.7732,95858.0
2020-05-29 12:30:00,52.56,52.76,52.23,52.66,167140.0,48.7639,48.9494,48.4577,48.8567,167140.0
2020-05-29 13:00:00,52.66,52.71,52.56,52.57,95623.0,48.8567,48.9031,48.7639,48.7732,95623.0
2020-05-29 13:30:00,52.57,52.68,52.47,52.58,117350.0,48.7732,48.8752,48.6804,48.7824,117350.0
2020-05-29 14:00:00,52.58,53.08,52.54,53.07,231105.0,48.7824,49.2463,48.7453,49.2371,231105.0
2020-05-29 14:30:00,53.07,53.28,52.42,53.28,92488.0,49.2371,49.4319,48.634,49.4319,92488.0
2020-05-29 15:00:00,53.29,53.56,53.12,53.21,195334.0,49.4412,49.6917,49.2834,49.3669,195334.0
2020-05-29 15:30:00,53.2,53.39,52.96,52.96,820474.0,49.3577,49.5339,49.135,49.135,820474.0
2020-06-01 09:30:00,53.0,53.13,52.52,52.94,274446.0,49.1721,49.2927,48.7268,49.1164,274446.0
2020-06-01 10:00:00,52.97,53.08,52.7,53.07,200809.0,49.1443,49.2463,48.8938,49.2371,200809.0
2020-06-01 10:30:00,53.08,53.27,52.89,52.96,144639.0,49.2463,49.4226,49.0701,49.135,144639.0
2020-06-01 11:00:00,52.97,52.98,52.69,52.71,127565.0,49.1443,49.1536,48.8845,48.9031,127565.0
2020-06-01 11:30:00,52.71,52.73,52.48,52.53,274101.0,48.9031,48.9216,48.6897,48.7361,274101.0
2020-06-01 12:00:00,52.54,53.15,52.48,53.07,266065.0,48.7453,49.3113,48.6897,49.2371,266065.0
2020-06-01 12:30:00,53.09,53.2,53.02,53.07,92179.0,49.2556,49.3577,49.1907,49.2371,92179.0
2020-06-01 13:00:00,53.07,53.33,53.07,53.28,81586.0,49.2371,49.4783,49.2371,49.4319,81586.0
2020-06-01 13:30:00,53.3,53.3,53.02,53.03,87662.0,49.4504,49.4504,49.1907,49.1999,87662.0
2020-06-01 14:00:00,53.04,53.09,52.84,52.84,105264.0,49.2092,49.2556,49.0237,49.0237,105264.0
2020-06-01 14:30:00,52.84,53.01,52.83,52.94,98844.0,49.0237,49.1814,49.0144,49.1164,98844.0
2020-06-01 15:00:00,52.94,53.05,52.8,53.03,110675.0,49.1164,49.2185,48.9866,49.1999,110675.0
2020-06-01 15:30:00,53.02,53.14,52.84,52.86,383553.0,49.1907,49.302,49.0237,49.0422,383553.0
2020-06-02 09:30:00,53.57,53.57,52.93,53.46,321624.0,49.7009,49.7009,49.1072,49.5989,321624.0
2020-06-02 10:00:00,53.45,53.52,53.1,53.42,386535.0,49.5896,49.6546,49.2649,49.5618,386535.0
2020-06-02 10:30:00,53.43,53.49,53.04,53.07,163265.0,49.5711,49.6267,49.2092,49.2371,163265.0
2020-06-02 11:00:00,53.07,53.12,52.89,52.98,91278.0,49.2371,49.2834,49.0701,49.1536,91278.0
2020-06-02 11:30:00,52.96,53.09,52.89,53.02,87700.0,49.135,49.2556,49.0701,49.1907,87700.0
2020-06-02 12:00:00,53.02,53.13,52.98,53.02,126336.0,49.1907,49.2927,49.1536,49.1907,126336.0
2020-06-02 12:30:00,53.02,53.34,53.01,53.21,101348.0,49.1907,49.4876,49.1814,49.3669,101348.0
2020-06-02 13:00:00,53.21,53.34,53.19,53.25,52646.0,49.3669,49.4876,49.3484,49.4041,52646.0
2020-06-02 13:30:00,53.26,53.3,53.17,53.21,50478.0,49.4133,49.4504,49.3298,49.3669,50478.0
2020-06-02 14:00:00,53.22,53.32,53.2,53.25,103407.0,49.3762,49.469,49.3577,49.4041,103407.0
2020-06-02 14:30:00,53.25,53.28,53.1,53.19,92153.0,49.4041,49.4319,49.2649,49.3484,92153.0
2020-06-02 15:00:00,53.2,53.39,53.13,53.35,132019.0,49.3577,49.5339,49.2927,49.4968,132019.0
2020-06-02 15:30:00,53.35,53.47,53.21,53.25,466015.0,49.4968,49.6082,49.3669,49.4041,466015.0
2020-06-03 09:30:00,53.72,55.14,53.52,54.92,696943.0,49.8401,51.1576,49.6546,50.9534,696943.0
2020-06-03 10:00:00,54.94,55.4,54.8,54.87,550103.0,50.972,51.3988,50.8421,50.9071,550103.0
2020-06-03 10:30:00,54.88,55.16,54.82,54.93,233019.0,50.9163,51.1761,50.8607,50.9627,233019.0
2020-06-03 11:00:00,54.95,55.1,54.84,54.85,192253.0,50.9813,51.1204,50.8792,50.8885,192253.0
2020-06-03 11:30:00,54.85,55.0,54.8,54.89,102077.0,50.8885,51.0277,50.8421,50.9256,102077.0
2020-06-03 12:00:00,54.88,54.89,54.5,54.58,112442.0,50.9163,50.9256,50.5638,50.638,112442.0
2020-06-03 12:30:00,54.59,54.67,54.55,54.6,64926.0,50.6473,50.7215,50.6102,50.6566,64926.0
2020-06-03 13:00:00,54.61,54.91,54.56,54.87,159957.0,50.6658,50.9442,50.6194,50.9071,159957.0
2020-06-03 13:30:00,54.88,54.92,54.65,54.69,155186.0,50.9163,50.9534,50.7029,50.7401,155186.0
2020-06-03 14:00:00,54.72,54.94,54.72,54.91,82320.0,50.7679,50.972,50.7679,50.9442,82320.0
2020-06-03 14:30:00,54.9,54.91,54.75,54.76,147741.0,50.9349,50.9442,50.7957,50.805,147741.0
2020-06-03 15:00:00,54.76,55.14,54.69,55.1,211066.0,50.805,51.1576,50.7401,51.1204,211066.0
2020-06-03 15:30:00,55.1,55.44,55.08,55.36,753938.0,51.1204,51.4359,51.1019,51.3617,753938.0
2020-06-04 09:30:00,55.06,55.2,54.53,55.1,129331.0,51.0833,51.2132,50.5916,51.1204,129331.0
2020-06-04 10:00:00,55.09,55.45,55.03,55.42,105496.0,51.1112,51.4452,51.0555,51.4173,105496.0
2020-06-04 10:30:00,55.45,55.57,55.33,55.51,97698.0,51.4452,51.5565,51.3338,51.5008,97698.0
2020-06-04 11:00:00,55.5,55.52,55.1,55.2,140356.0,51.4916,51.5101,51.1204,51.2132,140356.0
2020-06-04 11:30:00,55.23,55.31,55.01,55.17,103389.0,51.2411,51.3153,51.0369,51.1854,103389.0
2020-06-04 12:00:00,55.17,55.36,55.12,55.32,127014.0,51.1854,51.3617,51.139,51.3246,127014.0
2020-06-04 12:30:00,55.3,55.3,55.1,55.19,90382.0,51.306,51.306,51.1204,51.2039,90382.0
2020-06-04 13:00:00,55.19,55.28,55.15,55.24,95623.0,51.2039,51.2874,51.1668,51.2503,95623.0
2020-06-04 13:30:00,55.24,55.74,55.24,55.64,97540.0,51.2503,51.7142,51.2503,51.6214,97540.0
2020-06-04 14:00:00,55.63,55.65,55.41,55.53,84144.0,51.6122,51.6307,51.4081,51.5194,84144.0
2020-06-04 14:30:00,55.53,55.54,55.26,55.31,71383.0,51.5194,51.5287,51.2689,51.3153,71383.0
2020-06-04 15:00:00,55.31,55.38,55.08,55.25,118555.0,51.3153,51.3802,51.1019,51.2596,118555.0
2020-06-04 15:30:00,55.26,55.62,55.25,55.61,284491.0,51.2689,51.6029,51.2596,51.5936,284491.0
2020-06-05 09:30:00,57.0,58.47,56.55,58.09,425779.0,52.8832,54.247,52.4657,53.8945,425779.0
2020-06-05 10:00:00,58.09,58.37,58.05,58.22,326687.0,53.8945,54.1543,53.8574,54.0151,326687.0
2020-06-05 10:30:00,58.21,58.9,58.09,58.9,175464.0,54.0058,54.646,53.8945,54.646,175464.0
2020-06-05 11:00:00,58.89,59.13,58.83,59.06,244635.0,54.6367,54.8594,54.581,54.7944,244635.0
2020-06-05 11:30:00,59.07,59.22,58.84,59.01,126414.0,54.8037,54.9429,54.5903,54.748,126414.0
2020-06-05 12:00:00,59.01,59.15,58.86,58.98,138659.0,54.748,54.8779,54.6089,54.7202,138659.0
2020-06-05 12:30:00,58.99,59.11,58.76,58.8,193460.0,54.7295,54.8408,54.5161,54.5532,193460.0
2020-06-05 13:00:00,58.8,58.89,58.67,58.76,122155.0,54.5532,54.6367,54.4326,54.5161,122155.0
2020-06-05 13:30:00,58.77,58.77,58.42,58.59,212237.0,54.5254,54.5254,54.2007,54.3584,212237.0
2020-06-05 14:00:00,58.58,58.69,58.33,58.42,240315.0,54.3491,54.4512,54.1172,54.2007,240315.0
2020-06-05 14:30:00,58.44,58.5,58.18,58.2,85570.0,54.2192,54.2749,53.978,53.9965,85570.0
2020-06-05 15:00:00,58.2,58.25,58.0,58.19,146542.0,53.9965,54.0429,53.811,53.9873,146542.0
2020-06-05 15:30:00,58.18,58.18,57.73,57.78,688345.0,53.978,53.978,53.5605,53.6069,688345.0
2020-06-08 09:30:00,58.09,58.81,58.09,58.8,224294.0,53.8945,54.5625,53.8945,54.5532,224294.0
2020-06-08 10:00:00,58.8,58.83,58.24,58.27,105815.0,54.5532,54.581,54.0337,54.0615,105815.0
2020-06-08 10:30:00,58.29,58.7,58.14,58.63,95671.0,54.08,54.4604,53.9409,54.3955,95671.0
2020-06-08 11:00:00,58.63,58.8,58.57,58.64,97351.0,54.3955,54.5532,54.3398,54.4048,97351.0
2020-06-08 11:30:00,58.62,58.65,58.42,58.46,96267.0,54.3862,54.414,54.2007,54.2378,96267.0
2020-06-08 12:00:00,58.45,58.47,58.27,58.32,72242.0,54.2285,54.247,54.0615,54.1079,72242.0
2020-06-08 12:30:00,58.33,58.46,58.32,58.44,61490.0,54.1172,54.2378,54.1079,54.2192,61490.0
2020-06-08 13:00:00,58.44,58.74,58.4,58.68,102157.0,54.2192,54.4975,54.1821,54.4419,102157.0
2020-06-08 13:30:00,58.69,58.92,58.6,58.8,64286.0,54.4512,54.6645,54.3677,54.5532,64286.0
2020-06-08 14:00:00,58.81,58.84,58.49,58.66,82111.0,54.5625,54.5903,54.2656,54.4233,82111.0
2020-06-08 14:30:00,58.67,58.7,58.45,58.47,107100.0,54.4326,54.4604,54.2285,54.247,107100.0
2020-06-08 15:00:00,58.46,58.46,58.22,58.31,123601.0,54.2378,54.2378,54.0151,54.0986,123601.0
2020-06-08 15:30:00,58.31,58.63,58.31,58.57,402667.0,54.0986,54.3955,54.0986,54.3398,402667.0
2020-06-09 09:30:00,58.0,58.0,56.68,56.75,139343.0,53.811,53.811,52.5863,52.6513,139343.0
2020-06-09 10:00:00,56.76,57.03,56.74,56.84,114509.0,52.6605,52.911,52.642,52.7348,114509.0
2020-06-09 10:30:00,56.85,57.16,56.71,56.97,131911.0,52.744,53.0317,52.6142,52.8554,131911.0
2020-06-09 11:00:00,56.97,57.17,56.87,56.96,100788.0,52.8554,53.0409,52.7626,52.8461,100788.0
2020-06-09 11:30:00,56.96,57.07,56.84,56.92,173153.0,52.8461,52.9482,52.7348,52.809,173153.0
2020-06-09 12:00:00,56.92,56.93,56.64,56.66,70467.0,52.809,52.8183,52.5492,52.5678,70467.0
2020-06-09 12:30:00,56.68,57.0,56.67,56.98,58306.0,52.5863,52.8832,52.577,52.8647,58306.0
2020-06-09 13:00:00,56.97,57.24,56.89,57.23,58317.0,52.8554,53.1059,52.7812,53.0966,58317.0
2020-06-09 13:30:00,57.23,57.37,57.21,57.32,57806.0,53.0966,53.2265,53.078,53.1801,57806.0
2020-06-09 14:00:00,57.31,57.35,57.13,57.16,63018.0,53.1708,53.2079,53.0038,53.0317,63018.0
2020-06-09 14:30:00,57.16,57.49,57.16,57.42,64300.0,53.0317,53.3378,53.0317,53.2729,64300.0
2020-06-09 15:00:00,57.44,57.7,57.33,57.67,87950.0,53.2914,53.5327,53.1894,53.5048,87950.0
2020-06-09 15:30:00,57.66,57.66,57.19,57.21,335101.0,53.4955,53.4955,53.0595,53.078,335101.0
2020-06-10 09:30:00,57.86,57.86,56.68,57.34,323568.0,53.6811,53.6811,52.5863,53.1987,323568.0
2020-06-10 10:00:00,57.32,57.39,56.96,57.18,199753.0,53.1801,53.245,52.8461,53.0502,199753.0
2020-06-10 10:30:00,57.15,57.55,56.99,57.31,123738.0,53.0224,53.3935,52.8739,53.1708,123738.0
2020-06-10 11:00:00,57.3,57.56,57.27,57.4,88009.0,53.1615,53.4028,53.1337,53.2543,88009.0
2020-06-10 11:30:00,57.42,57.54,57.18,57.48,77056.0,53.2729,53.3842,53.0502,53.3285,77056.0
2020-06-10 12:00:00,57.49,57.88,57.45,57.78,83164.0,53.3378,53.6997,53.3007,53.6069,83164.0
2020-06-10 12:30:00,57.76,57.81,57.62,57.72,77048.0,53.5883,53.6347,53.4584,53.5512,77048.0
2020-06-10 13:00:00,57.7,57.91,57.67,57.78,84899.0,53.5327,53.7275,53.5048,53.6069,84899.0
2020-06-10 13:30:00,57.77,57.88,57.7,57.84,68612.0,53.5976,53.6997,53.5327,53.6625,68612.0
2020-06-10 14:00:00,57.85,58.39,57.67,58.21,109846.0,53.6718,54.1728,53.5048,54.0058,109846.0
2020-06-10 14:30:00,58.21,58.22,57.57,57.77,133796.0,54.0058,54.0151,53.412,53.5976,133796.0
2020-06-10 15:00:00,57.77,58.09,57.55,58.06,196219.0,53.5976,53.8945,53.3935,53.8667,196219.0
2020-06-10 15:30:00,58.07,58.1,57.5,57.51,372575.0,53.8759,53.9038,53.3471,53.3564,372575.0
2020-06-11 09:30:00,56.08,56.23,55.26,55.26,275975.0,52.0297,52.1688,51.2689,51.2689,275975.0
2020-06-11 10:00:00,55.28,55.4,54.82,55.13,156255.0,51.2874,51.3988,50.8607,51.1483,156255.0
2020-06-11 10:30:00,55.13,55.31,54.72,54.81,133556.0,51.1483,51.3153,50.7679,50.8514,133556.0
2020-06-11 11:00:00,54.81,54.93,54.62,54.72,155636.0,50.8514,50.9627,50.6751,50.7679,155636.0
2020-06-11 11:30:00,54.73,54.81,54.45,54.6,94717.0,50.7772,50.8514,50.5174,50.6566,94717.0
2020-06-11 12:00:00,54.6,54.6,54.04,54.11,160885.0,50.6566,50.6566,50.137,50.2019,160885.0
2020-06-11 12:30:00,54.11,54.38,53.9,53.98,85444.0,50.2019,50.4524,50.0071,50.0813,85444.0
2020-06-11 13:00:00,53.99,54.4,53.96,54.21,87793.0,50.0906,50.471,50.0628,50.2947,87793.0
2020-06-11 13:30:00,54.22,54.29,53.94,54.24,84402.0,50.304,50.3689,50.0442,50.3226,84402.0
2020-06-11 14:00:00,54.23,54.24,53.95,54.12,115472.0,50.3133,50.3226,50.0535,50.2112,115472.0
2020-06-11 14:30:00,54.14,54.14,53.67,53.71,134285.0,50.2298,50.2298,49.7937,49.8308,134285.0
2020-06-11 15:00:00,53.73,54.06,53.66,53.76,205825.0,49.8494,50.1556,49.7844,49.8772,205825.0
2020-06-11 15:30:00,53.73,54.05,53.62,53.66,541607.0,49.8494,50.1463,49.7473,49.7844,541607.0
2020-06-12 09:30:00,54.16,55.47,54.16,54.89,200533.0,50.2483,51.4637,50.2483,50.9256,200533.0
2020-06-12 10:00:00,54.92,55.45,54.79,54.79,150428.0,50.9534,51.4452,50.8328,50.8328,150428.0
2020-06-12 10:30:00,54.8,54.9,53.97,53.97,104011.0,50.8421,50.9349,50.0721,50.0721,104011.0
2020-06-12 11:00:00,53.99,54.32,53.67,54.16,104235.0,50.0906,50.3968,49.7937,50.2483,104235.0
2020-06-12 11:30:00,54.2,54.84,54.1,54.8,98269.0,50.2854,50.8792,50.1927,50.8421,98269.0
2020-06-12 12:00:00,54.8,55.0,54.58,54.69,79946.0,50.8421,51.0277,50.638,50.7401,79946.0
2020-06-12 12:30:00,54.68,54.69,54.32,54.66,58982.0,50.7308,50.7401,50.3968,50.7122,58982.0
2020-06-12 13:00:00,54.65,54.66,54.11,54.23,48284.0,50.7029,50.7122,50.2019,50.3133,48284.0
2020-06-12 13:30:00,54.22,54.27,53.48,53.61,69650.0,50.304,50.3504,49.6174,49.7381,69650.0
2020-06-12 14:00:00,53.61,54.14,53.52,54.02,81734.0,49.7381,50.2298,49.6546,50.1184,81734.0
2020-06-12 14:30:00,54.04,54.31,53.8,54.19,106716.0,50.137,50.3875,49.9143,50.2762,106716.0
2020-06-12 15:00:00,54.2,54.59,54.03,54.15,75988.0,50.2854,50.6473,50.1277,50.2391,75988.0
2020-06-12 15:30:00,54.17,54.93,54.09,54.81,324493.0,50.2576,50.9627,50.1834,50.8514,324493.0
2020-06-15 09:30:00,52.59,53.27,52.5,53.17,260152.0,48.7917,49.4226,48.7082,49.3298,260152.0
2020-06-15 10:00:00,53.34,53.48,53.08,53.18,80370.0,49.4876,49.6174,49.2463,49.3391,80370.0
2020-06-15 10:30:00,53.18,53.7,53.04,53.61,115356.0,49.3391,49.8216,49.2092,49.7381,115356.0
2020-06-15 11:00:00,53.62,54.02,53.56,53.81,152501.0,49.7473,50.1184,49.6917,49.9236,152501.0
2020-06-15 11:30:00,53.78,53.96,53.59,53.64,165732.0,49.8958,50.0628,49.7195,49.7659,165732.0
2020-06-15 12:00:00,53.63,54.17,53.56,54.13,101981.0,49.7566,50.2576,49.6917,50.2205,101981.0
2020-06-15 12:30:00,54.13,54.42,54.04,54.4,64752.0,50.2205,50.4896,50.137,50.471,64752.0
2020-06-15 13:00:00,54.41,54.71,54.38,54.43,111307.0,50.4803,50.7586,50.4524,50.4988,111307.0
2020-06-15 13:30:00,54.43,54.45,54.04,54.17,53852.0,50.4988,50.5174,50.137,50.2576,53852.0
2020-06-15 14:00:00,54.18,55.1,54.18,54.97,81372.0,50.2669,51.1204,50.2669,50.9998,81372.0
2020-06-15 14:30:00,55.0,55.09,54.65,54.7,78240.0,51.0277,51.1112,50.7029,50.7493,78240.0
2020-06-15 15:00:00,54.69,54.94,54.51,54.52,102558.0,50.7401,50.972,50.5731,50.5823,102558.0
2020-06-15 15:30:00,54.51,54.74,54.25,54.71,382020.0,50.5731,50.7864,50.3318,50.7586,382020.0
2020-06-16 09:30:00,56.2,56.98,56.02,56.58,215741.0,52.141,52.8647,51.974,52.4935,215741.0
2020-06-16 10:00:00,56.6,57.03,56.48,56.94,101544.0,52.5121,52.911,52.4008,52.8275,101544.0
2020-06-16 10:30:00,56.94,57.05,55.09,55.27,103428.0,52.8275,52.9296,51.1112,51.2782,103428.0
2020-06-16 11:00:00,55.23,55.85,54.83,55.81,80315.0,51.2411,51.8163,50.8699,51.7792,80315.0
2020-06-16 11:30:00,55.84,55.97,55.5,55.55,106199.0,51.807,51.9276,51.4916,51.5379,106199.0
2020-06-16 12:00:00,55.57,55.63,55.32,55.54,80853.0,51.5565,51.6122,51.3246,51.5287,80853.0
2020-06-16 12:30:00,55.53,55.84,55.51,55.73,68354.0,51.5194,51.807,51.5008,51.7049,68354.0
2020-06-16 13:00:00,55.71,55.86,55.6,55.7,45795.0,51.6864,51.8256,51.5843,51.6771,45795.0
2020-06-16 13:30:00,55.68,55.69,55.22,55.3,78471.0,51.6586,51.6678,51.2318,51.306,78471.0
2020-06-16 14:00:00,55.29,55.75,55.29,55.6,94887.0,51.2967,51.7235,51.2967,51.5843,94887.0
2020-06-16 14:30:00,55.67,55.81,55.54,55.61,88611.0,51.6493,51.7792,51.5287,51.5936,88611.0
2020-06-16 15:00:00,55.63,55.65,54.99,55.34,108640.0,51.6122,51.6307,51.0184,51.3431,108640.0
2020-06-16 15:30:00,55.33,55.55,54.9,55.35,469304.0,51.3338,51.5379,50.9349,51.3524,469304.0
2020-06-17 09:30:00,55.96,55.96,54.91,55.02,199276.0,51.9183,51.9183,50.9442,51.0462,199276.0
2020-06-17 10:00:00,55.02,55.36,54.74,54.77,109003.0,51.0462,51.3617,50.7864,50.8143,109003.0
2020-06-17 10:30:00,54.78,55.39,54.71,55.32,56181.0,50.8236,51.3895,50.7586,51.3246,56181.0
2020-06-17 11:00:00,55.31,55.36,55.13,55.29,59118.0,51.3153,51.3617,51.1483,51.2967,59118.0
2020-06-17 11:30:00,55.28,55.74,55.24,55.73,83872.0,51.2874,51.7142,51.2503,51.7049,83872.0
2020-06-17 12:00:00,55.72,55.73,55.56,55.69,69777.0,51.6957,51.7049,51.5472,51.6678,69777.0
2020-06-17 12:30:00,55.69,55.91,55.67,55.74,44038.0,51.6678,51.8719,51.6493,51.7142,44038.0
2020-06-17 13:00:00,55.74,55.97,55.74,55.95,57421.0,51.7142,51.9276,51.7142,51.9091,57421.0
2020-06-17 13:30:00,55.93,56.05,55.93,55.99,49460.0,51.8905,52.0018,51.8905,51.9462,49460.0
2020-06-17 14:00:00,55.99,56.0,55.83,55.92,56601.0,51.9462,51.9554,51.7977,51.8812,56601.0
2020-06-17 14:30:00,55.94,55.98,55.69,55.7,63971.0,51.8998,51.9369,51.6678,51.6771,63971.0
2020-06-17 15:00:00,55.68,55.68,55.41,55.53,77867.0,51.6586,51.6586,51.4081,51.5194,77867.0
2020-06-17 15:30:00,55.53,55.62,55.32,55.48,256168.0,51.5194,51.6029,51.3246,51.473,256168.0
2020-06-18 09:30:00,54.66,55.2,53.95,54.23,373100.0,50.7122,51.2132,50.0535,50.3133,373100.0
2020-06-18 10:00:00,54.23,54.97,54.23,54.73,238993.0,50.3133,50.9998,50.3133,50.7772,238993.0
2020-06-18 10:30:00,54.75,55.03,54.32,54.98,166976.0,50.7957,51.0555,50.3968,51.0091,166976.0
2020-06-18 11:00:00,54.97,54.97,54.56,54.64,68088.0,50.9998,50.9998,50.6194,50.6937,68088.0
2020-06-18 11:30:00,54.65,54.72,54.03,54.07,84835.0,50.7029,50.7679,50.1277,50.1648,84835.0
2020-06-18 12:00:00,54.06,54.22,53.9,54.18,107858.0,50.1556,50.304,50.0071,50.2669,107858.0
2020-06-18 12:30:00,54.17,54.3,54.04,54.18,58302.0,50.2576,50.3782,50.137,50.2669,58302.0
2020-06-18 13:00:00,54.16,54.46,54.16,54.42,35493.0,50.2483,50.5267,50.2483,50.4896,35493.0
2020-06-18 13:30:00,54.43,54.75,54.4,54.73,43333.0,50.4988,50.7957,50.471,50.7772,43333.0
2020-06-18 14:00:00,54.74,54.75,54.46,54.58,58689.0,50.7864,50.7957,50.5267,50.638,58689.0
2020-06-18 14:30:00,54.57,54.67,54.4,54.4,81438.0,50.6287,50.7215,50.471,50.471,81438.0
2020-06-18 15:00:00,54.41,54.72,54.33,54.72,95097.0,50.4803,50.7679,50.4061,50.7679,95097.0
2020-06-18 15:30:00,54.72,54.93,54.58,54.88,324908.0,50.7679,50.9627,50.638,50.9163,324908.0
2020-06-19 09:30:00,56.0,56.01,55.15,55.5,774589.0,51.9554,51.9647,51.1668,51.4916,774589.0
2020-06-19 10:00:00,55.49,55.75,55.48,55.55,88064.0,51.4823,51.7235,51.473,51.5379,88064.0
2020-06-19 10:30:00,55.5,55.5,55.04,55.06,250703.0,51.4916,51.4916,51.0648,51.0833,250703.0
2020-06-19 11:00:00,55.08,55.42,55.07,55.24,149158.0,51.1019,51.4173,51.0926,51.2503,149158.0
2020-06-19 11:30:00,55.24,55.38,55.1,55.28,90877.0,51.2503,51.3802,51.1204,51.2874,90877.0
2020-06-19 12:00:00,55.28,55.28,54.33,54.54,136952.0,51.2874,51.2874,50.4061,50.6009,136952.0
2020-06-19 12:30:00,54.53,54.92,54.44,54.9,62410.0,50.5916,50.9534,50.5081,50.9349,62410.0
2020-06-19 13:00:00,54.9,54.9,54.46,54.5,49497.0,50.9349,50.9349,50.5267,50.5638,49497.0
2020-06-19 13:30:00,54.49,54.56,54.25,54.25,115625.0,50.5545,50.6194,50.3318,50.3318,115625.0
2020-06-19 14:00:00,54.25,54.4,53.93,54.0,71085.0,50.3318,50.471,50.0349,50.0999,71085.0
2020-06-19 14:30:00,53.99,54.37,53.91,54.35,109250.0,50.0906,50.4432,50.0164,50.4246,109250.0
2020-06-19 15:00:00,54.34,54.52,54.16,54.32,104587.0,50.4153,50.5823,50.2483,50.3968,104587.0
2020-06-19 15:30:00,54.31,54.48,54.01,54.16,604760.0,50.3875,50.5452,50.1092,50.2483,604760.0
2020-06-22 09:30:00,53.92,53.92,53.16,53.72,167002.0,50.0257,50.0257,49.3206,49.8401,167002.0
2020-06-22 10:00:00,53.62,54.08,53.57,54.04,55126.0,49.7473,50.1741,49.7009,50.137,55126.0
2020-06-22 10:30:00,54.03,54.07,53.63,53.63,61783.0,50.1277,50.1648,49.7566,49.7566,61783.0
2020-06-22 11:00:00,53.61,53.84,53.54,53.81,51049.0,49.7381,49.9514,49.6731,49.9236,51049.0
2020-06-22 11:30:00,53.82,53.99,53.75,53.91,53778.0,49.9329,50.0906,49.8679,50.0164,53778.0
2020-06-22 12:00:00,53.86,54.37,53.86,54.29,96743.0,49.97,50.4432,49.97,50.3689,96743.0
2020-06-22 12:30:00,54.27,54.53,54.25,54.43,58512.0,50.3504,50.5916,50.3318,50.4988,58512.0
2020-06-22 13:00:00,54.43,54.5,54.31,54.34,54649.0,50.4988,50.5638,50.3875,50.4153,54649.0
2020-06-22 13:30:00,54.35,54.4,54.2,54.33,73887.0,50.4246,50.471,50.2854,50.4061,73887.0
2020-06-22 14:00:00,54.32,54.33,54.03,54.14,51405.0,50.3968,50.4061,50.1277,50.2298,51405.0
2020-06-22 14:30:00,54.15,54.29,54.09,54.27,64502.0,50.2391,50.3689,50.1834,50.3504,64502.0
2020-06-22 15:00:00,54.28,54.31,53.79,53.87,129876.0,50.3597,50.3875,49.9051,49.9793,129876.0
2020-06-22 15:30:00,53.87,53.97,53.71,53.87,396145.0,49.9793,50.0721,49.8308,49.9793,396145.0
2020-06-23 09:30:00,54.51,55.05,54.02,54.85,155642.0,50.5731,51.0741,50.1184,50.8885,155642.0
2020-06-23 10:00:00,54.87,55.12,54.7,55.08,140469.0,50.9071,51.139,50.7493,51.1019,140469.0
2020-06-23 10:30:00,55.08,55.11,54.85,55.09,219185.0,51.1019,51.1297,50.8885,51.1112,219185.0
2020-06-23 11:00:00,55.1,55.44,55.0,55.27,62971.0,51.1204,51.4359,51.0277,51.2782,62971.0
2020-06-23 11:30:00,55.26,55.32,54.93,55.03,61096.0,51.2689,51.3246,50.9627,51.0555,61096.0
2020-06-23 12:00:00,55.04,55.21,54.97,55.06,76902.0,51.0648,51.2225,50.9998,51.0833,76902.0
2020-06-23 12:30:00,55.06,55.14,54.91,55.09,97677.0,51.0833,51.1576,50.9442,51.1112,97677.0
2020-06-23 13:00:00,55.09,55.27,55.08,55.19,51320.0,51.1112,51.2782,51.1019,51.2039,51320.0
2020-06-23 13:30:00,55.2,55.33,55.14,55.22,94686.0,51.2132,51.3338,51.1576,51.2318,94686.0
2020-06-23 14:00:00,55.22,55.27,55.1,55.22,111986.0,51.2318,51.2782,51.1204,51.2318,111986.0
2020-06-23 14:30:00,55.23,55.44,55.22,55.32,140509.0,51.2411,51.4359,51.2318,51.3246,140509.0
2020-06-23 15:00:00,55.31,55.41,55.18,55.25,188506.0,51.3153,51.4081,51.1947,51.2596,188506.0
2020-06-23 15:30:00,55.25,55.28,55.06,55.2,437570.0,51.2596,51.2874,51.0833,51.2132,437570.0
2020-06-24 09:30:00,54.76,54.89,54.45,54.58,353989.0,50.805,50.9256,50.5174,50.638,353989.0
2020-06-24 10:00:00,54.62,54.77,54.5,54.63,373455.0,50.6751,50.8143,50.5638,50.6844,373455.0
2020-06-24 10:30:00,54.61,54.7,54.37,54.63,556238.0,50.6658,50.7493,50.4432,50.6844,556238.0
2020-06-24 11:00:00,54.62,54.73,54.07,54.21,376497.0,50.6751,50.7772,50.1648,50.2947,376497.0
2020-06-24 11:30:00,54.21,54.25,53.77,54.03,157693.0,50.2947,50.3318,49.8865,50.1277,157693.0
2020-06-24 12:00:00,54.02,54.29,53.97,54.25,126549.0,50.1184,50.3689,50.0721,50.3318,126549.0
2020-06-24 12:30:00,54.24,54.47,54.13,54.44,73412.0,50.3226,50.5359,50.2205,50.5081,73412.0
2020-06-24 13:00:00,54.44,54.48,54.11,54.12,56759.0,50.5081,50.5452,50.2019,50.2112,56759.0
2020-06-24 13:30:00,54.11,54.18,54.04,54.16,137315.0,50.2019,50.2669,50.137,50.2483,137315.0
2020-06-24 14:00:00,54.18,54.29,53.9,54.26,77670.0,50.2669,50.3689,50.0071,50.3411,77670.0
2020-06-24 14:30:00,54.25,54.4,53.93,53.95,61835.0,50.3318,50.471,50.0349,50.0535,61835.0
2020-06-24 15:00:00,53.97,54.24,53.94,53.95,106145.0,50.0721,50.3226,50.0442,50.0535,106145.0
2020-06-24 15:30:00,53.95,54.16,53.78,53.81,442531.0,50.0535,50.2483,49.8958,49.9236,442531.0
2020-06-25 09:30:00,54.2,55.27,53.99,54.78,569167.0,50.2854,51.2782,50.0906,50.8236,569167.0
2020-06-25 10:00:00,54.8,55.58,54.72,55.34,243420.0,50.8421,51.5658,50.7679,51.3431,243420.0
2020-06-25 10:30:00,55.34,55.38,54.71,54.8,195719.0,51.3431,51.3802,50.7586,50.8421,195719.0
2020-06-25 11:00:00,54.79,54.93,54.6,54.64,98259.0,50.8328,50.9627,50.6566,50.6937,98259.0
2020-06-25 11:30:00,54.63,54.64,54.22,54.55,109022.0,50.6844,50.6937,50.304,50.6102,109022.0
2020-06-25 12:00:00,54.57,54.92,54.55,54.87,80835.0,50.6287,50.9534,50.6102,50.9071,80835.0
2020-06-25 12:30:00,54.88,55.08,54.8,54.96,141032.0,50.9163,51.1019,50.8421,50.9906,141032.0
2020-06-25 13:00:00,54.96,54.96,54.82,54.83,111174.0,50.9906,50.9906,50.8607,50.8699,111174.0
2020-06-25 13:30:00,54.82,54.93,54.7,54.83,98886.0,50.8607,50.9627,50.7493,50.8699,98886.0
2020-06-25 14:00:00,54.81,54.91,54.73,54.8,87560.0,50.8514,50.9442,50.7772,50.8421,87560.0
2020-06-25 14:30:00,54.8,54.9,54.7,54.84,98486.0,50.8421,50.9349,50.7493,50.8792,98486.0
2020-06-25 15:00:00,54.82,55.43,54.77,55.33,237135.0,50.8607,51.4266,50.8143,51.3338,237135.0
2020-06-25 15:30:00,55.33,55.67,55.18,55.62,585318.0,51.3338,51.6493,51.1947,51.6029,585318.0
2020-06-26 09:30:00,55.37,55.47,54.93,55.19,129476.0,51.3709,51.4637,50.9627,51.2039,129476.0
2020-06-26 10:00:00,55.19,55.3,54.59,54.84,109825.0,51.2039,51.306,50.6473,50.8792,109825.0
2020-06-26 10:30:00,54.86,55.12,54.73,55.05,222037.0,50.8978,51.139,50.7772,51.0741,222037.0
2020-06-26 11:00:00,55.06,55.21,54.88,54.96,63555.0,51.0833,51.2225,50.9163,50.9906,63555.0
2020-06-26 11:30:00,54.98,55.32,54.95,55.23,44812.0,51.0091,51.3246,50.9813,51.2411,44812.0
2020-06-26 12:00:00,55.22,55.29,54.97,55.23,84524.0,51.2318,51.2967,50.9998,51.2411,84524.0
2020-06-26 12:30:00,55.25,55.4,55.14,55.3,97771.0,51.2596,51.3988,51.1576,51.306,97771.0
2020-06-26 13:00:00,55.29,55.45,55.25,55.43,74239.0,51.2967,51.4452,51.2596,51.4266,74239.0
2020-06-26 13:30:00,55.43,55.59,55.38,55.47,59495.0,51.4266,51.5751,51.3802,51.4637,59495.0
2020-06-26 14:00:00,55.45,55.52,55.17,55.2,72310.0,51.4452,51.5101,51.1854,51.2132,72310.0
2020-06-26 14:30:00,55.2,55.24,54.91,55.0,88243.0,51.2132,51.2503,50.9442,51.0277,88243.0
2020-06-26 15:00:00,54.98,55.1,54.86,54.98,123137.0,51.0091,51.1204,50.8978,51.0091,123137.0
2020-06-26 15:30:00,54.99,55.29,54.78,55.22,459920.0,51.0184,51.2967,50.8236,51.2318,459920.0
2020-06-29 09:30:00,55.75,55.99,54.99,55.44,153651.0,51.7235,51.9462,51.0184,51.4359,153651.0
2020-06-29 10:00:00,55.49,56.34,55.48,56.3,312700.0,51.4823,52.2709,51.473,52.2338,312700.0
2020-06-29 10:30:00,56.31,56.4,56.14,56.22,171095.0,52.2431,52.3266,52.0853,52.1596,171095.0
2020-06-29 11:00:00,56.26,56.29,55.84,56.14,69427.0,52.1967,52.2245,51.807,52.0853,69427.0
2020-06-29 11:30:00,56.15,56.28,56.04,56.05,72269.0,52.0946,52.2152,51.9926,52.0018,72269.0
2020-06-29 12:00:00,56.06,56.38,56.05,56.36,104455.0,52.0111,52.308,52.0018,52.2894,104455.0
2020-06-29 12:30:00,56.37,56.46,56.28,56.3,61770.0,52.2987,52.3822,52.2152,52.2338,61770.0
2020-06-29 13:00:00,56.3,56.3,56.08,56.15,135065.0,52.2338,52.2338,52.0297,52.0946,135065.0
2020-06-29 13:30:00,56.15,56.18,55.74,55.77,62388.0,52.0946,52.1224,51.7142,51.7421,62388.0
2020-06-29 14:00:00,55.77,55.93,55.71,55.78,79426.0,51.7421,51.8905,51.6864,51.7513,79426.0
2020-06-29 14:30:00,55.79,55.98,55.75,55.91,88162.0,51.7606,51.9369,51.7235,51.8719,88162.0
2020-06-29 15:00:00,55.9,56.08,55.82,56.05,114771.0,51.8627,52.0297,51.7884,52.0018,114771.0
2020-06-29 15:30:00,56.05,56.52,56.03,56.51,437313.0,52.0018,52.4379,51.9833,52.4286,437313.0
2020-06-30 09:30:00,56.59,57.55,56.27,57.25,505662.0,52.5028,53.3935,52.2059,53.1152,505662.0
2020-06-30 10:00:00,57.22,57.32,56.89,57.22,262800.0,53.0873,53.1801,52.7812,53.0873,262800.0
2020-06-30 10:30:00,57.2,57.24,56.56,57.07,118384.0,53.0688,53.1059,52.475,52.9482,118384.0
2020-06-30 11:00:00,57.08,57.19,56.78,57.05,72360.0,52.9574,53.0595,52.6791,52.9296,72360.0
2020-06-30 11:30:00,57.05,57.1,56.74,57.05,66091.0,52.9296,52.976,52.642,52.9296,66091.0
2020-06-30 12:00:00,57.05,57.13,56.89,56.97,118940.0,52.9296,53.0038,52.7812,52.8554,118940.0
2020-06-30 12:30:00,56.95,57.07,56.66,56.71,94907.0,52.8368,52.9482,52.5678,52.6142,94907.0
2020-06-30 13:00:00,56.71,56.77,56.63,56.77,70279.0,52.6142,52.6698,52.5399,52.6698,70279.0
2020-06-30 13:30:00,56.78,56.78,56.53,56.73,86059.0,52.6791,52.6791,52.4472,52.6327,86059.0
2020-06-30 14:00:00,56.72,56.72,56.46,56.66,89452.0,52.6234,52.6234,52.3822,52.5678,89452.0
2020-06-30 14:30:00,56.66,56.86,56.55,56.83,111088.0,52.5678,52.7533,52.4657,52.7255,111088.0
2020-06-30 15:00:00,56.82,56.98,56.56,56.9,118213.0,52.7162,52.8647,52.475,52.7904,118213.0
2020-06-30 15:30:00,56.91,57.15,56.61,56.8,536194.0,52.7997,53.0224,52.5214,52.6977,536194.0
2020-07-01 09:30:00,57.0,57.43,56.75,56.82,265668.0,52.8832,53.2822,52.6513,52.7162,265668.0
2020-07-01 10:00:00,56.83,57.05,56.69,56.7,205606.0,52.7255,52.9296,52.5956,52.6049,205606.0
2020-07-01 10:30:00,56.7,56.8,56.37,56.55,115712.0,52.6049,52.6977,52.2987,52.4657,115712.0
2020-07-01 11:00:00,56.56,56.56,55.96,56.0,117959.0,52.475,52.475,51.9183,51.9554,117959.0
2020-07-01 11:30:00,56.0,56.5,55.95,56.43,117579.0,51.9554,52.4193,51.9091,52.3544,117579.0
2020-07-01 12:00:00,56.43,56.7,56.42,56.52,79234.0,52.3544,52.6049,52.3451,52.4379,79234.0
2020-07-01 12:30:00,56.52,56.63,56.43,56.51,98110.0,52.4379,52.5399,52.3544,52.4286,98110.0
2020-07-01 13:00:00,56.52,56.59,56.42,56.59,71695.0,52.4379,52.5028,52.3451,52.5028,71695.0
2020-07-01 13:30:00,56.58,56.63,56.41,56.5,47179.0,52.4935,52.5399,52.3358,52.4193,47179.0
2020-07-01 14:00:00,56.52,56.63,56.47,56.56,53629.0,52.4379,52.5399,52.3915,52.475,53629.0
2020-07-01 14:30:00,56.57,56.65,56.43,56.61,53934.0,52.4843,52.5585,52.3544,52.5214,53934.0
2020-07-01 15:00:00,56.62,56.85,56.56,56.8,88264.0,52.5307,52.744,52.475,52.6977,88264.0
2020-07-01 15:30:00,56.81,56.84,56.41,56.42,263519.0,52.7069,52.7348,52.3358,52.3451,263519.0
2020-07-02 09:30:00,57.04,57.68,56.86,57.13,225393.0,52.9203,53.5141,52.7533,53.0038,225393.0
2020-07-02 10:00:00,57.15,57.17,56.85,56.85,145568.0,53.0224,53.0409,52.744,52.744,145568.0
2020-07-02 10:30:00,56.81,56.99,56.49,56.5,68622.0,52.7069,52.8739,52.41,52.4193,68622.0
2020-07-02 11:00:00,56.47,56.55,56.21,56.35,182890.0,52.3915,52.4657,52.1503,52.2802,182890.0
2020-07-02 11:30:00,56.36,56.83,56.31,56.83,388112.0,52.2894,52.7255,52.2431,52.7255,388112.0
2020-07-02 12:00:00,56.83,56.84,56.67,56.83,73295.0,52.7255,52.7348,52.577,52.7255,73295.0
2020-07-02 12:30:00,56.82,56.85,56.74,56.83,46990.0,52.7162,52.744,52.642,52.7255,46990.0
2020-07-02 13:00:00,56.83,56.84,56.67,56.7,78214.0,52.7255,52.7348,52.577,52.6049,78214.0
2020-07-02 13:30:00,56.69,56.71,56.53,56.55,118528.0,52.5956,52.6142,52.4472,52.4657,118528.0
2020-07-02 14:00:00,56.55,56.65,56.52,56.61,62464.0,52.4657,52.5585,52.4379,52.5214,62464.0
2020-07-02 14:30:00,56.62,56.68,56.52,56.55,111345.0,52.5307,52.5863,52.4379,52.4657,111345.0
2020-07-02 15:00:00,56.55,56.57,56.4,56.41,96602.0,52.4657,52.4843,52.3266,52.3358,96602.0
2020-07-02 15:30:00,56.42,56.46,56.01,56.07,436752.0,52.3451,52.3822,51.9647,52.0204,436752.0
2020-07-06 09:30:00,57.0,57.09,56.69,56.86,86675.0,52.8832,52.9667,52.5956,52.7533,86675.0
2020-07-06 10:00:00,56.88,57.05,56.4,56.53,96490.0,52.7719,52.9296,52.3266,52.4472,96490.0
2020-07-06 10:30:00,56.52,56.79,56.4,56.69,87017.0,52.4379,52.6884,52.3266,52.5956,87017.0
2020-07-06 11:00:00,56.7,56.73,56.51,56.64,49659.0,52.6049,52.6327,52.4286,52.5492,49659.0
2020-07-06 11:30:00,56.62,56.73,56.45,56.46,69902.0,52.5307,52.6327,52.3729,52.3822,69902.0
2020-07-06 12:00:00,56.43,56.55,56.41,56.53,66811.0,52.3544,52.4657,52.3358,52.4472,66811.0
2020-07-06 12:30:00,56.52,56.53,56.38,56.42,35622.0,52.4379,52.4472,52.308,52.3451,35622.0
2020-07-06 13:00:00,56.44,56.6,56.36,56.58,41769.0,52.3637,52.5121,52.2894,52.4935,41769.0
2020-07-06 13:30:00,56.58,56.63,56.53,56.61,51088.0,52.4935,52.5399,52.4472,52.5214,51088.0
2020-07-06 14:00:00,56.61,56.61,56.27,56.31,64027.0,52.5214,52.5214,52.2059,52.2431,64027.0
2020-07-06 14:30:00,56.3,56.32,56.11,56.16,73133.0,52.2338,52.2523,52.0575,52.1039,73133.0
2020-07-06 15:00:00,56.15,56.29,56.08,56.26,86126.0,52.0946,52.2245,52.0297,52.1967,86126.0
2020-07-06 15:30:00,56.27,56.32,56.1,56.26,369212.0,52.2059,52.2523,52.0482,52.1967,369212.0
2020-07-07 09:30:00,55.52,56.1,55.37,55.94,167554.0,51.5101,52.0482,51.3709,51.8998,167554.0
2020-07-07 10:00:00,55.97,56.09,55.81,55.87,167319.0,51.9276,52.0389,51.7792,51.8348,167319.0
2020-07-07 10:30:00,55.88,56.06,55.81,56.0,238441.0,51.8441,52.0111,51.7792,51.9554,238441.0
2020-07-07 11:00:00,56.0,56.4,55.96,56.36,103217.0,51.9554,52.3266,51.9183,52.2894,103217.0
2020-07-07 11:30:00,56.37,56.39,56.06,56.14,35231.0,52.2987,52.3173,52.0111,52.0853,35231.0
2020-07-07 12:00:00,56.11,56.21,56.07,56.15,57591.0,52.0575,52.1503,52.0204,52.0946,57591.0
2020-07-07 12:30:00,56.14,56.16,56.02,56.06,56733.0,52.0853,52.1039,51.974,52.0111,56733.0
2020-07-07 13:00:00,56.08,56.14,56.02,56.13,39471.0,52.0297,52.0853,51.974,52.0761,39471.0
2020-07-07 13:30:00,56.12,56.18,56.07,56.16,37214.0,52.0668,52.1224,52.0204,52.1039,37214.0
2020-07-07 14:00:00,56.15,56.2,56.07,56.09,39934.0,52.0946,52.141,52.0204,52.0389,39934.0
2020-07-07 14:30:00,56.08,56.17,56.04,56.15,73992.0,52.0297,52.1132,51.9926,52.0946,73992.0
2020-07-07 15:00:00,56.18,56.21,56.02,56.1,156789.0,52.1224,52.1503,51.974,52.0482,156789.0
2020-07-07 15:30:00,56.1,56.11,55.78,55.85,348749.0,52.0482,52.0575,51.7513,51.8163,348749.0
2020-07-08 09:30:00,56.08,56.14,55.66,56.12,133806.0,52.0297,52.0853,51.64,52.0668,133806.0
2020-07-08 10:00:00,56.13,56.36,55.82,55.84,90613.0,52.0761,52.2894,51.7884,51.807,90613.0
2020-07-08 10:30:00,55.8,55.96,55.77,55.85,28873.0,51.7699,51.9183,51.7421,51.8163,28873.0
2020-07-08 11:00:00,55.86,55.86,55.33,55.46,56007.0,51.8256,51.8256,51.3338,51.4544,56007.0
2020-07-08 11:30:00,55.45,55.69,55.4,55.65,39361.0,51.4452,51.6678,51.3988,51.6307,39361.0
2020-07-08 12:00:00,55.65,55.78,55.57,55.75,58934.0,51.6307,51.7513,51.5565,51.7235,58934.0
2020-07-08 12:30:00,55.76,55.77,55.52,55.73,61441.0,51.7328,51.7421,51.5101,51.7049,61441.0
2020-07-08 13:00:00,55.72,55.73,55.5,55.52,41171.0,51.6957,51.7049,51.4916,51.5101,41171.0
2020-07-08 13:30:00,55.53,55.64,55.49,55.5,41264.0,51.5194,51.6214,51.4823,51.4916,41264.0
2020-07-08 14:00:00,55.49,55.57,55.44,55.47,51233.0,51.4823,51.5565,51.4359,51.4637,51233.0
2020-07-08 14:30:00,55.47,55.47,55.22,55.35,50751.0,51.4637,51.4637,51.2318,51.3524,50751.0
2020-07-08 15:00:00,55.36,55.81,55.34,55.68,75278.0,51.3617,51.7792,51.3431,51.6586,75278.0
2020-07-08 15:30:00,55.69,55.76,55.59,55.69,270904.0,51.6678,51.7328,51.5751,51.6678,270904.0
2020-07-09 09:30:00,55.67,55.7,54.73,54.99,181296.0,51.6493,51.6771,50.7772,51.0184,181296.0
2020-07-09 10:00:00,54.98,55.14,54.79,55.01,387832.0,51.0091,51.1576,50.8328,51.0369,387832.0
2020-07-09 10:30:00,55.01,55.09,54.58,54.63,229105.0,51.0369,51.1112,50.638,50.6844,229105.0
2020-07-09 11:00:00,54.63,55.09,54.57,55.08,388424.0,50.6844,51.1112,50.6287,51.1019,388424.0
2020-07-09 11:30:00,55.09,55.1,54.93,55.05,115196.0,51.1112,51.1204,50.9627,51.0741,115196.0
2020-07-09 12:00:00,55.05,55.31,55.04,55.14,75880.0,51.0741,51.3153,51.0648,51.1576,75880.0
2020-07-09 12:30:00,55.13,55.2,55.04,55.19,44429.0,51.1483,51.2132,51.0648,51.2039,44429.0
2020-07-09 13:00:00,55.19,55.42,55.16,55.35,45505.0,51.2039,51.4173,51.1761,51.3524,45505.0
2020-07-09 13:30:00,55.36,55.38,55.08,55.09,113180.0,51.3617,51.3802,51.1019,51.1112,113180.0
2020-07-09 14:00:00,55.11,55.29,55.08,55.2,133031.0,51.1297,51.2967,51.1019,51.2132,133031.0
2020-07-09 14:30:00,55.2,55.25,55.09,55.11,189720.0,51.2132,51.2596,51.1112,51.1297,189720.0
2020-07-09 15:00:00,55.11,55.27,54.97,55.0,116631.0,51.1297,51.2782,50.9998,51.0277,116631.0
2020-07-09 15:30:00,55.0,55.32,54.92,55.27,263405.0,51.0277,51.3246,50.9534,51.2782,263405.0
2020-07-10 09:30:00,55.05,55.54,54.91,55.44,203687.0,51.0741,51.5287,50.9442,51.4359,203687.0
2020-07-10 10:00:00,55.4,55.71,55.23,55.49,131656.0,51.3988,51.6864,51.2411,51.4823,131656.0
2020-07-10 10:30:00,55.49,55.6,55.36,55.38,171055.0,51.4823,51.5843,51.3617,51.3802,171055.0
2020-07-10 11:00:00,55.39,55.54,55.17,55.54,130574.0,51.3895,51.5287,51.1854,51.5287,130574.0
2020-07-10 11:30:00,55.53,55.62,55.39,55.6,44245.0,51.5194,51.6029,51.3895,51.5843,44245.0
2020-07-10 12:00:00,55.6,55.69,55.44,55.45,42119.0,51.5843,51.6678,51.4359,51.4452,42119.0
2020-07-10 12:30:00,55.46,55.63,55.38,55.6,42028.0,51.4544,51.6122,51.3802,51.5843,42028.0
2020-07-10 13:00:00,55.6,55.61,55.47,55.55,36247.0,51.5843,51.5936,51.4637,51.5379,36247.0
2020-07-10 13:30:00,55.55,55.71,55.53,55.67,34065.0,51.5379,51.6864,51.5194,51.6493,34065.0
2020-07-10 14:00:00,55.68,55.72,55.57,55.66,45411.0,51.6586,51.6957,51.5565,51.64,45411.0
2020-07-10 14:30:00,55.67,55.88,55.67,55.76,55859.0,51.6493,51.8441,51.6493,51.7328,55859.0
2020-07-10 15:00:00,55.76,55.78,55.61,55.74,175208.0,51.7328,51.7513,51.5936,51.7142,175208.0
2020-07-10 15:30:00,55.74,55.82,55.61,55.8,252617.0,51.7142,51.7884,51.5936,51.7699,252617.0
2020-07-13 09:30:00,56.44,56.63,56.16,56.42,206174.0,52.3637,52.5399,52.1039,52.3451,206174.0
2020-07-13 10:00:00,56.43,57.08,56.24,57.07,210788.0,52.3544,52.9574,52.1781,52.9482,210788.0
2020-07-13 10:30:00,57.08,57.15,56.92,57.1,164249.0,52.9574,53.0224,52.809,52.976,164249.0
2020-07-13 11:00:00,57.1,57.5,57.07,57.45,126757.0,52.976,53.3471,52.9482,53.3007,126757.0
2020-07-13 11:30:00,57.45,57.49,57.1,57.42,164582.0,53.3007,53.3378,52.976,53.2729,164582.0
2020-07-13 12:00:00,57.42,57.52,57.36,57.43,112729.0,53.2729,53.3657,53.2172,53.2822,112729.0
2020-07-13 12:30:00,57.44,57.59,57.37,57.56,87150.0,53.2914,53.4306,53.2265,53.4028,87150.0
2020-07-13 13:00:00,57.58,57.72,57.48,57.58,113363.0,53.4213,53.5512,53.3285,53.4213,113363.0
2020-07-13 13:30:00,57.6,57.68,57.54,57.6,67809.0,53.4399,53.5141,53.3842,53.4399,67809.0
2020-07-13 14:00:00,57.6,57.64,57.38,57.44,145047.0,53.4399,53.477,53.2358,53.2914,145047.0
2020-07-13 14:30:00,57.43,57.58,57.37,57.54,124535.0,53.2822,53.4213,53.2265,53.3842,124535.0
2020-07-13 15:00:00,57.56,57.56,56.99,56.99,195792.0,53.4028,53.4028,52.8739,52.8739,195792.0
2020-07-13 15:30:00,56.99,57.02,56.37,56.46,538411.0,52.8739,52.9018,52.2987,52.3822,538411.0
2020-07-14 09:30:00,55.92,56.09,55.17,55.45,272617.0,51.8812,52.0389,51.1854,51.4452,272617.0
2020-07-14 10:00:00,55.44,56.06,55.32,56.0,166274.0,51.4359,52.0111,51.3246,51.9554,166274.0
2020-07-14 10:30:00,56.05,56.17,55.66,55.7,136097.0,52.0018,52.1132,51.64,51.6771,136097.0
2020-07-14 11:00:00,55.72,55.99,55.64,55.69,62904.0,51.6957,51.9462,51.6214,51.6678,62904.0
2020-07-14 11:30:00,55.68,55.95,55.64,55.9,80240.0,51.6586,51.9091,51.6214,51.8627,80240.0
2020-07-14 12:00:00,55.92,55.94,55.73,55.83,75059.0,51.8812,51.8998,51.7049,51.7977,75059.0
2020-07-14 12:30:00,55.83,55.96,55.69,55.8,127942.0,51.7977,51.9183,51.6678,51.7699,127942.0
2020-07-14 13:00:00,55.82,55.87,55.67,55.8,46699.0,51.7884,51.8348,51.6493,51.7699,46699.0
2020-07-14 13:30:00,55.79,56.13,55.78,55.93,151465.0,51.7606,52.0761,51.7513,51.8905,151465.0
2020-07-14 14:00:00,55.94,56.11,55.84,55.93,119387.0,51.8998,52.0575,51.807,51.8905,119387.0
2020-07-14 14:30:00,55.94,56.05,55.81,56.03,64683.0,51.8998,52.0018,51.7792,51.9833,64683.0
2020-07-14 15:00:00,56.05,56.21,55.87,56.16,127117.0,52.0018,52.1503,51.8348,52.1039,127117.0
2020-07-14 15:30:00,56.18,56.55,56.15,56.46,236071.0,52.1224,52.4657,52.0946,52.3822,236071.0
2020-07-15 09:30:00,58.0,59.69,58.0,59.44,470602.0,53.811,55.3789,53.811,55.147,470602.0
2020-07-15 10:00:00,59.45,59.91,59.27,59.78,344204.0,55.1563,55.583,54.9893,55.4624,344204.0
2020-07-15 10:30:00,59.78,60.4,59.75,60.29,424974.0,55.4624,56.0377,55.4346,55.9356,424974.0
2020-07-15 11:00:00,60.34,60.38,59.66,59.74,476847.0,55.982,56.0191,55.3511,55.4253,476847.0
2020-07-15 11:30:00,59.79,59.87,59.41,59.47,201145.0,55.4717,55.5459,55.1192,55.1748,201145.0
2020-07-15 12:00:00,59.46,59.78,59.22,59.72,204594.0,55.1655,55.4624,54.9429,55.4068,204594.0
2020-07-15 12:30:00,59.7,59.75,59.46,59.68,93733.0,55.3882,55.4346,55.1655,55.3697,93733.0
2020-07-15 13:00:00,59.7,59.93,59.7,59.81,67897.0,55.3882,55.6016,55.3882,55.4903,67897.0
2020-07-15 13:30:00,59.8,59.91,59.69,59.71,58549.0,55.481,55.583,55.3789,55.3975,58549.0
2020-07-15 14:00:00,59.7,60.0,59.64,59.9,111357.0,55.3882,55.6665,55.3325,55.5738,111357.0
2020-07-15 14:30:00,59.9,60.09,59.85,59.9,137842.0,55.5738,55.75,55.5274,55.5738,137842.0
2020-07-15 15:00:00,59.88,59.95,59.45,59.76,175365.0,55.5552,55.6202,55.1563,55.4439,175365.0
2020-07-15 15:30:00,59.76,59.83,59.46,59.66,429227.0,55.4439,55.5088,55.1655,55.3511,429227.0
2020-07-16 09:30:00,60.9,61.42,60.5,60.96,521380.0,56.5015,56.984,56.1304,56.5572,521380.0
2020-07-16 10:00:00,61.0,61.47,60.72,61.39,274376.0,56.5943,57.0304,56.3345,56.9562,274376.0
2020-07-16 10:30:00,61.38,61.66,61.31,61.53,267429.0,56.9469,57.2067,56.8819,57.086,267429.0
2020-07-16 11:00:00,61.55,61.69,61.41,61.65,200370.0,57.1046,57.2345,56.9747,57.1974,200370.0
2020-07-16 11:30:00,61.64,61.67,61.18,61.22,138704.0,57.1881,57.2159,56.7613,56.7984,138704.0
2020-07-16 12:00:00,61.21,61.43,61.11,61.14,164155.0,56.7892,56.9933,56.6964,56.7242,164155.0
2020-07-16 12:30:00,61.15,61.45,61.12,61.41,178358.0,56.7335,57.0118,56.7057,56.9747,178358.0
2020-07-16 13:00:00,61.38,61.7,61.34,61.69,149623.0,56.9469,57.2438,56.9098,57.2345,149623.0
2020-07-16 13:30:00,61.68,61.69,61.14,61.18,156056.0,57.2252,57.2345,56.7242,56.7613,156056.0
2020-07-16 14:00:00,61.17,61.34,61.1,61.33,222913.0,56.752,56.9098,56.6871,56.9005,222913.0
2020-07-16 14:30:00,61.35,61.39,60.64,60.67,454836.0,56.919,56.9562,56.2603,56.2882,454836.0
2020-07-16 15:00:00,60.7,61.06,60.67,61.05,317881.0,56.316,56.65,56.2882,56.6407,317881.0
2020-07-16 15:30:00,61.05,61.15,60.72,61.05,617932.0,56.6407,56.7335,56.3345,56.6407,617932.0
2020-07-17 09:30:00,61.28,61.66,60.79,61.44,314404.0,56.8541,57.2067,56.3995,57.0025,314404.0
2020-07-17 10:00:00,61.43,61.74,61.31,61.56,145193.0,56.9933,57.2809,56.8819,57.1139,145193.0
2020-07-17 10:30:00,61.55,61.75,61.4,61.7,107259.0,57.1046,57.2902,56.9654,57.2438,107259.0
2020-07-17 11:00:00,61.69,61.73,61.46,61.51,115585.0,57.2345,57.2716,57.0211,57.0675,115585.0
2020-07-17 11:30:00,61.52,61.56,61.26,61.54,96921.0,57.0768,57.1139,56.8355,57.0953,96921.0
2020-07-17 12:00:00,61.5,61.64,61.48,61.56,83725.0,57.0582,57.1881,57.0397,57.1139,83725.0
2020-07-17 12:30:00,61.56,61.62,61.42,61.46,78783.0,57.1139,57.1695,56.984,57.0211,78783.0
2020-07-17 13:00:00,61.46,61.54,61.27,61.31,80910.0,57.0211,57.0953,56.8448,56.8819,80910.0
2020-07-17 13:30:00,61.32,61.47,61.21,61.4,89768.0,56.8912,57.0304,56.7892,56.9654,89768.0
2020-07-17 14:00:00,61.41,61.49,61.33,61.43,71398.0,56.9747,57.0489,56.9005,56.9933,71398.0
2020-07-17 14:30:00,61.43,61.68,61.38,61.65,121499.0,56.9933,57.2252,56.9469,57.1974,121499.0
2020-07-17 15:00:00,61.64,61.73,61.4,61.62,126889.0,57.1881,57.2716,56.9654,57.1695,126889.0
2020-07-17 15:30:00,61.61,61.77,61.41,61.42,414410.0,57.1603,57.3087,56.9747,56.984,414410.0
2020-07-20 09:30:00,61.36,61.66,61.05,61.19,165661.0,56.9283,57.2067,56.6407,56.7706,165661.0
2020-07-20 10:00:00,61.17,61.42,61.07,61.42,104740.0,56.752,56.984,56.6593,56.984,104740.0
2020-07-20 10:30:00,61.42,61.71,61.41,61.46,93900.0,56.984,57.253,56.9747,57.0211,93900.0
2020-07-20 11:00:00,61.46,61.57,61.38,61.48,61242.0,57.0211,57.1232,56.9469,57.0397,61242.0
2020-07-20 11:30:00,61.46,61.52,61.33,61.36,72083.0,57.0211,57.0768,56.9005,56.9283,72083.0
2020-07-20 12:00:00,61.35,61.42,61.26,61.33,92916.0,56.919,56.984,56.8355,56.9005,92916.0
2020-07-20 12:30:00,61.32,61.42,61.25,61.36,56360.0,56.8912,56.984,56.8263,56.9283,56360.0
2020-07-20 13:00:00,61.35,61.54,61.3,61.51,65148.0,56.919,57.0953,56.8727,57.0675,65148.0
2020-07-20 13:30:00,61.51,61.73,61.48,61.73,94285.0,57.0675,57.2716,57.0397,57.2716,94285.0
2020-07-20 14:00:00,61.74,61.75,61.54,61.57,52554.0,57.2809,57.2902,57.0953,57.1232,52554.0
2020-07-20 14:30:00,61.57,61.68,61.56,61.63,64355.0,57.1232,57.2252,57.1139,57.1788,64355.0
2020-07-20 15:00:00,61.63,61.9,61.63,61.9,93476.0,57.1788,57.4293,57.1788,57.4293,93476.0
2020-07-20 15:30:00,61.9,62.01,61.7,61.71,292484.0,57.4293,57.5314,57.2438,57.253,292484.0
2020-07-21 09:30:00,62.11,62.91,62.08,62.3,216404.0,57.6241,58.3664,57.5963,57.8004,216404.0
2020-07-21 10:00:00,62.3,62.45,61.85,61.9,106886.0,57.8004,57.9396,57.3829,57.4293,106886.0
2020-07-21 10:30:00,61.89,62.26,61.82,62.11,130222.0,57.42,57.7633,57.3551,57.6241,130222.0
2020-07-21 11:00:00,62.11,62.29,61.93,61.97,119215.0,57.6241,57.7911,57.4571,57.4943,119215.0
2020-07-21 11:30:00,61.98,62.08,61.85,61.98,75439.0,57.5035,57.5963,57.3829,57.5035,75439.0
2020-07-21 12:00:00,61.98,62.0,61.73,61.89,68028.0,57.5035,57.5221,57.2716,57.42,68028.0
2020-07-21 12:30:00,61.91,62.0,61.86,61.9,56923.0,57.4386,57.5221,57.3922,57.4293,56923.0
2020-07-21 13:00:00,61.88,61.93,61.81,61.9,69809.0,57.4108,57.4571,57.3458,57.4293,69809.0
2020-07-21 13:30:00,61.89,61.93,61.79,61.84,64672.0,57.42,57.4571,57.3273,57.3737,64672.0
2020-07-21 14:00:00,61.83,61.84,61.62,61.71,66912.0,57.3644,57.3737,57.1695,57.253,66912.0
2020-07-21 14:30:00,61.72,61.76,61.62,61.74,63593.0,57.2623,57.2994,57.1695,57.2809,63593.0
2020-07-21 15:00:00,61.73,61.74,61.49,61.62,120341.0,57.2716,57.2809,57.0489,57.1695,120341.0
2020-07-21 15:30:00,61.63,61.71,61.4,61.63,367200.0,57.1788,57.253,56.9654,57.1788,367200.0
2020-07-22 09:30:00,61.63,62.37,61.28,62.23,178447.0,57.1788,57.8654,56.8541,57.7355,178447.0
2020-07-22 10:00:00,62.24,62.38,61.98,62.09,103128.0,57.7448,57.8746,57.5035,57.6056,103128.0
2020-07-22 10:30:00,62.09,62.41,62.09,62.25,91431.0,57.6056,57.9025,57.6056,57.754,91431.0
2020-07-22 11:00:00,62.25,62.26,61.94,62.06,132060.0,57.754,57.7633,57.4664,57.5778,132060.0
2020-07-22 11:30:00,62.04,62.15,61.99,62.05,107505.0,57.5592,57.6613,57.5128,57.5685,107505.0
2020-07-22 12:00:00,62.05,62.1,61.87,61.87,102001.0,57.5685,57.6149,57.4015,57.4015,102001.0
2020-07-22 12:30:00,61.87,61.92,61.71,61.72,165348.0,57.4015,57.4479,57.253,57.2623,165348.0
2020-07-22 13:00:00,61.72,61.75,61.64,61.67,214758.0,57.2623,57.2902,57.1881,57.2159,214758.0
2020-07-22 13:30:00,61.67,61.77,61.62,61.62,92287.0,57.2159,57.3087,57.1695,57.1695,92287.0
2020-07-22 14:00:00,61.62,61.71,61.57,61.67,85467.0,57.1695,57.253,57.1232,57.2159,85467.0
2020-07-22 14:30:00,61.67,61.84,61.63,61.71,72673.0,57.2159,57.3737,57.1788,57.253,72673.0
2020-07-22 15:00:00,61.72,61.88,61.66,61.82,148341.0,57.2623,57.4108,57.2067,57.3551,148341.0
2020-07-22 15:30:00,61.82,62.18,61.82,61.99,366430.0,57.3551,57.6891,57.3551,57.5128,366430.0
2020-07-23 09:30:00,62.16,62.42,61.83,62.2,98367.0,57.6705,57.9118,57.3644,57.7076,98367.0
2020-07-23 10:00:00,62.2,62.35,62.05,62.16,104907.0,57.7076,57.8468,57.5685,57.6705,104907.0
2020-07-23 10:30:00,62.16,62.36,62.14,62.14,93933.0,57.6705,57.8561,57.652,57.652,93933.0
2020-07-23 11:00:00,62.16,62.46,62.06,62.46,136259.0,57.6705,57.9489,57.5778,57.9489,136259.0
2020-07-23 11:30:00,62.47,62.56,62.35,62.48,113695.0,57.9581,58.0416,57.8468,57.9674,113695.0
2020-07-23 12:00:00,62.47,62.48,62.19,62.22,91494.0,57.9581,57.9674,57.6984,57.7262,91494.0
2020-07-23 12:30:00,62.22,62.42,62.19,62.22,90693.0,57.7262,57.9118,57.6984,57.7262,90693.0
2020-07-23 13:00:00,62.22,62.4,62.17,62.24,63665.0,57.7262,57.8932,57.6798,57.7448,63665.0
2020-07-23 13:30:00,62.23,62.25,62.05,62.24,210497.0,57.7355,57.754,57.5685,57.7448,210497.0
2020-07-23 14:00:00,62.23,62.23,61.89,62.02,248299.0,57.7355,57.7355,57.42,57.5406,248299.0
2020-07-23 14:30:00,62.04,62.19,61.82,62.01,90831.0,57.5592,57.6984,57.3551,57.5314,90831.0
2020-07-23 15:00:00,62.03,62.06,61.81,61.98,94637.0,57.5499,57.5778,57.3458,57.5035,94637.0
2020-07-23 15:30:00,61.97,62.1,61.79,62.08,288173.0,57.4943,57.6149,57.3273,57.5963,288173.0
2020-07-24 09:30:00,62.18,62.29,61.66,61.75,205233.0,57.6891,57.7911,57.2067,57.2902,205233.0
2020-07-24 10:00:00,61.79,62.33,61.78,62.32,124594.0,57.3273,57.8283,57.318,57.819,124594.0
2020-07-24 10:30:00,62.31,62.33,61.96,62.16,139553.0,57.8097,57.8283,57.485,57.6705,139553.0
2020-07-24 11:00:00,62.17,62.23,61.99,62.05,78446.0,57.6798,57.7355,57.5128,57.5685,78446.0
2020-07-24 11:30:00,62.05,62.13,61.92,61.98,177479.0,57.5685,57.6427,57.4479,57.5035,177479.0
2020-07-24 12:00:00,61.98,61.99,61.5,61.55,121345.0,57.5035,57.5128,57.0582,57.1046,121345.0
2020-07-24 12:30:00,61.55,61.67,61.45,61.59,61232.0,57.1046,57.2159,57.0118,57.1417,61232.0
2020-07-24 13:00:00,61.59,61.74,61.46,61.73,74443.0,57.1417,57.2809,57.0211,57.2716,74443.0
2020-07-24 13:30:00,61.73,61.88,61.7,61.8,95311.0,57.2716,57.4108,57.2438,57.3365,95311.0
2020-07-24 14:00:00,61.81,62.03,61.76,62.02,127364.0,57.3458,57.5499,57.2994,57.5406,127364.0
2020-07-24 14:30:00,62.02,62.03,61.88,62.0,95305.0,57.5406,57.5499,57.4108,57.5221,95305.0
2020-07-24 15:00:00,61.99,62.12,61.76,61.79,122720.0,57.5128,57.6334,57.2994,57.3273,122720.0
2020-07-24 15:30:00,61.78,61.98,61.64,61.79,456032.0,57.318,57.5035,57.1881,57.3273,456032.0
2020-07-27 09:30:00,61.69,62.33,61.29,62.29,208833.0,57.2345,57.8283,56.8634,57.7911,208833.0
2020-07-27 10:00:00,62.34,62.78,62.21,62.76,182077.0,57.8375,58.2458,57.7169,58.2272,182077.0
2020-07-27 10:30:00,62.75,62.8,62.59,62.68,100665.0,58.2179,58.2643,58.0695,58.153,100665.0
2020-07-27 11:00:00,62.67,62.82,62.6,62.68,86201.0,58.1437,58.2829,58.0788,58.153,86201.0
2020-07-27 11:30:00,62.69,62.81,62.56,62.74,129554.0,58.1623,58.2736,58.0416,58.2086,129554.0
2020-07-27 12:00:00,62.73,62.91,62.61,62.9,89248.0,58.1994,58.3664,58.088,58.3571,89248.0
2020-07-27 12:30:00,62.9,63.0,62.85,62.96,122804.0,58.3571,58.4499,58.3107,58.4128,122804.0
2020-07-27 13:00:00,62.94,62.98,62.83,62.97,56891.0,58.3942,58.4313,58.2921,58.422,56891.0
2020-07-27 13:30:00,62.97,63.03,62.92,62.97,78901.0,58.422,58.4777,58.3756,58.422,78901.0
2020-07-27 14:00:00,62.96,63.05,62.86,62.93,77276.0,58.4128,58.4963,58.32,58.3849,77276.0
2020-07-27 14:30:00,62.93,63.09,62.91,63.05,92030.0,58.3849,58.5334,58.3664,58.4963,92030.0
2020-07-27 15:00:00,63.04,63.35,63.04,63.31,112380.0,58.487,58.7746,58.487,58.7375,112380.0
2020-07-27 15:30:00,63.3,63.67,63.25,63.41,810730.0,58.7282,59.0715,58.6818,58.8303,810730.0
2020-07-28 09:30:00,63.4,63.84,62.93,63.16,501885.0,58.821,59.2292,58.3849,58.5983,501885.0
2020-07-28 10:00:00,63.11,63.62,63.09,63.4,715355.0,58.5519,59.0251,58.5334,58.821,715355.0
2020-07-28 10:30:00,63.38,63.43,63.08,63.31,104075.0,58.8024,58.8488,58.5241,58.7375,104075.0
2020-07-28 11:00:00,63.32,63.38,63.2,63.23,82086.0,58.7468,58.8024,58.6354,58.6633,82086.0
2020-07-28 11:30:00,63.23,63.47,63.23,63.39,75192.0,58.6633,58.8859,58.6633,58.8117,75192.0
2020-07-28 12:00:00,63.37,63.4,63.19,63.25,100382.0,58.7931,58.821,58.6261,58.6818,100382.0
2020-07-28 12:30:00,63.25,63.36,63.23,63.28,56170.0,58.6818,58.7839,58.6633,58.7096,56170.0
2020-07-28 13:00:00,63.28,63.34,63.08,63.13,71476.0,58.7096,58.7653,58.5241,58.5705,71476.0
2020-07-28 13:30:00,63.12,63.26,63.12,63.2,71841.0,58.5612,58.6911,58.5612,58.6354,71841.0
2020-07-28 14:00:00,63.19,63.26,63.09,63.12,78811.0,58.6261,58.6911,58.5334,58.5612,78811.0
2020-07-28 14:30:00,63.13,63.22,63.07,63.09,87492.0,58.5705,58.654,58.5148,58.5334,87492.0
2020-07-28 15:00:00,63.07,63.12,62.96,62.98,128331.0,58.5148,58.5612,58.4128,58.4313,128331.0
2020-07-28 15:30:00,62.99,63.11,62.58,62.64,391203.0,58.4406,58.5519,58.0602,58.1159,391203.0
2020-07-29 09:30:00,63.07,64.37,62.68,64.17,524207.0,58.5148,59.7209,58.153,59.5354,524207.0
2020-07-29 10:00:00,64.2,64.88,64.15,64.72,380184.0,59.5632,60.1941,59.5168,60.0456,380184.0
2020-07-29 10:30:00,64.71,64.96,64.71,64.95,198967.0,60.0364,60.2683,60.0364,60.259,198967.0
2020-07-29 11:00:00,64.97,64.98,64.26,64.35,181877.0,60.2776,60.2869,59.6189,59.7024,181877.0
2020-07-29 11:30:00,64.35,64.63,64.33,64.48,135349.0,59.7024,59.9621,59.6838,59.823,135349.0
2020-07-29 12:00:00,64.49,64.5,64.18,64.19,183742.0,59.8323,59.8415,59.5446,59.5539,183742.0
2020-07-29 12:30:00,64.19,64.51,64.16,64.42,147585.0,59.5539,59.8508,59.5261,59.7673,147585.0
2020-07-29 13:00:00,64.41,64.52,64.29,64.46,103036.0,59.758,59.8601,59.6467,59.8044,103036.0
2020-07-29 13:30:00,64.45,64.49,64.31,64.37,94846.0,59.7951,59.8323,59.6653,59.7209,94846.0
2020-07-29 14:00:00,64.37,64.46,64.09,64.14,445772.0,59.7209,59.8044,59.4611,59.5075,445772.0
2020-07-29 14:30:00,64.14,64.87,64.14,64.78,192700.0,59.5075,60.1848,59.5075,60.1013,192700.0
2020-07-29 15:00:00,64.78,65.11,64.62,65.04,424638.0,60.1013,60.4075,59.9529,60.3425,424638.0
2020-07-29 15:30:00,65.05,65.2,64.62,64.8,552800.0,60.3518,60.491,59.9529,60.1199,552800.0
2020-07-30 09:30:00,68.92,69.49,67.0,68.2,715416.0,63.9423,64.4711,62.161,63.2743,715416.0
2020-07-30 10:00:00,68.19,68.76,67.92,68.75,541689.0,63.265,63.7939,63.0145,63.7846,541689.0
2020-07-30 10:30:00,68.73,69.17,68.23,68.66,468933.0,63.766,64.1742,63.3021,63.7011,468933.0
2020-07-30 11:00:00,68.65,69.08,68.62,69.06,269431.0,63.6918,64.0907,63.664,64.0722,269431.0
2020-07-30 11:30:00,69.04,69.06,68.21,68.22,293107.0,64.0536,64.0722,63.2836,63.2929,293107.0
2020-07-30 12:00:00,68.2,69.07,68.2,68.96,320793.0,63.2743,64.0815,63.2743,63.9794,320793.0
2020-07-30 12:30:00,68.99,69.0,68.53,68.75,167184.0,64.0072,64.0165,63.5805,63.7846,167184.0
2020-07-30 13:00:00,68.75,68.94,68.67,68.76,163039.0,63.7846,63.9609,63.7104,63.7939,163039.0
2020-07-30 13:30:00,68.76,68.93,68.62,68.82,175360.0,63.7939,63.9516,63.664,63.8495,175360.0
2020-07-30 14:00:00,68.83,68.92,68.78,68.87,174709.0,63.8588,63.9423,63.8124,63.8959,174709.0
2020-07-30 14:30:00,68.87,69.19,68.87,69.11,215583.0,63.8959,64.1928,63.8959,64.1186,215583.0
2020-07-30 15:00:00,69.14,69.27,68.97,69.16,309179.0,64.1464,64.267,63.9887,64.165,309179.0
2020-07-30 15:30:00,69.16,69.24,68.89,69.08,846913.0,64.165,64.2392,63.9145,64.0907,846913.0
2020-07-31 09:30:00,68.88,69.0,68.07,68.7,235421.0,63.9052,64.0165,63.1537,63.7382,235421.0
2020-07-31 10:00:00,68.7,68.85,68.17,68.51,247600.0,63.7382,63.8774,63.2465,63.5619,247600.0
2020-07-31 10:30:00,68.52,68.68,68.32,68.66,140503.0,63.5712,63.7196,63.3856,63.7011,140503.0
2020-07-31 11:00:00,68.65,68.73,68.29,68.29,203140.0,63.6918,63.766,63.3578,63.3578,203140.0
2020-07-31 11:30:00,68.31,68.32,67.91,68.01,103592.0,63.3764,63.3856,63.0052,63.098,103592.0
2020-07-31 12:00:00,68.0,68.01,67.64,67.88,124296.0,63.0887,63.098,62.7547,62.9774,124296.0
2020-07-31 12:30:00,67.88,67.88,67.26,67.34,135806.0,62.9774,62.9774,62.4022,62.4764,135806.0
2020-07-31 13:00:00,67.33,67.69,67.28,67.65,101251.0,62.4671,62.8011,62.4207,62.764,101251.0
2020-07-31 13:30:00,67.63,67.65,67.41,67.46,104036.0,62.7455,62.764,62.5414,62.5877,104036.0
2020-07-31 14:00:00,67.43,67.52,66.99,67.14,164848.0,62.5599,62.6434,62.1517,62.2909,164848.0
2020-07-31 14:30:00,67.12,67.77,67.08,67.75,131660.0,62.2723,62.8754,62.2352,62.8568,131660.0
2020-07-31 15:00:00,67.75,68.06,67.74,67.88,191975.0,62.8568,63.1444,62.8475,62.9774,191975.0
2020-07-31 15:30:00,67.88,68.34,67.76,68.34,511294.0,62.9774,63.4042,62.8661,63.4042,511294.0
2020-08-03 09:30:00,66.85,67.87,66.67,66.79,340235.0,62.0218,62.9681,61.8548,61.9661,340235.0
2020-08-03 10:00:00,66.77,67.05,66.71,66.8,149338.0,61.9476,62.2074,61.8919,61.9754,149338.0
2020-08-03 10:30:00,66.81,67.1,66.8,66.91,118344.0,61.9847,62.2538,61.9754,62.0775,118344.0
2020-08-03 11:00:00,66.92,67.24,66.91,67.16,87516.0,62.0868,62.3836,62.0775,62.3094,87516.0
2020-08-03 11:30:00,67.17,67.53,67.15,67.53,96196.0,62.3187,62.6527,62.3001,62.6527,96196.0
2020-08-03 12:00:00,67.52,67.59,67.39,67.45,112473.0,62.6434,62.7084,62.5228,62.5785,112473.0
2020-08-03 12:30:00,67.44,67.64,67.41,67.54,64479.0,62.5692,62.7547,62.5414,62.662,64479.0
2020-08-03 13:00:00,67.56,67.63,67.45,67.57,81955.0,62.6805,62.7455,62.5785,62.6898,81955.0
2020-08-03 13:30:00,67.58,67.78,67.55,67.74,83502.0,62.6991,62.8846,62.6712,62.8475,83502.0
2020-08-03 14:00:00,67.74,67.9,67.65,67.88,103377.0,62.8475,62.996,62.764,62.9774,103377.0
2020-08-03 14:30:00,67.88,67.99,67.77,67.94,145943.0,62.9774,63.0795,62.8754,63.0331,145943.0
2020-08-03 15:00:00,67.95,68.0,67.82,67.86,137283.0,63.0424,63.0887,62.9217,62.9589,137283.0
2020-08-03 15:30:00,67.86,68.12,67.74,68.05,529599.0,62.9589,63.2001,62.8475,63.1351,529599.0
2020-08-04 09:30:00,67.17,67.99,66.87,67.29,128963.0,62.3187,63.0795,62.0404,62.43,128963.0
2020-08-04 10:00:00,67.28,67.56,67.2,67.3,115262.0,62.4207,62.6805,62.3465,62.4393,115262.0
2020-08-04 10:30:00,67.31,67.79,67.23,67.67,150660.0,62.4486,62.8939,62.3744,62.7826,150660.0
2020-08-04 11:00:00,67.67,67.78,67.59,67.73,95862.0,62.7826,62.8846,62.7084,62.8382,95862.0
2020-08-04 11:30:00,67.71,67.81,67.64,67.73,111531.0,62.8197,62.9125,62.7547,62.8382,111531.0
2020-08-04 12:00:00,67.74,67.77,67.6,67.61,82729.0,62.8475,62.8754,62.7176,62.7269,82729.0
2020-08-04 12:30:00,67.6,67.92,67.55,67.9,167862.0,62.7176,63.0145,62.6712,62.996,167862.0
2020-08-04 13:00:00,67.91,67.91,67.66,67.74,73386.0,63.0052,63.0052,62.7733,62.8475,73386.0
2020-08-04 13:30:00,67.74,67.86,67.72,67.81,72634.0,62.8475,62.9589,62.829,62.9125,72634.0
2020-08-04 14:00:00,67.8,67.85,67.57,67.64,83531.0,62.9032,62.9496,62.6898,62.7547,83531.0
2020-08-04 14:30:00,67.64,67.72,67.51,67.71,92514.0,62.7547,62.829,62.6341,62.8197,92514.0
2020-08-04 15:00:00,67.7,67.74,67.54,67.59,121488.0,62.8104,62.8475,62.662,62.7084,121488.0
2020-08-04 15:30:00,67.6,67.93,67.54,67.93,476139.0,62.7176,63.0238,62.662,63.0238,476139.0
2020-08-05 09:30:00,68.05,68.68,67.7,68.19,268011.0,63.1351,63.7196,62.8104,63.265,268011.0
2020-08-05 10:00:00,68.19,68.24,67.94,68.03,137787.0,63.265,63.3114,63.0331,63.1166,137787.0
2020-08-05 10:30:00,67.99,68.11,67.86,67.94,102249.0,63.0795,63.1908,62.9589,63.0331,102249.0
2020-08-05 11:00:00,67.94,68.2,67.82,67.83,111421.0,63.0331,63.2743,62.9217,62.931,111421.0
2020-08-05 11:30:00,67.82,67.91,67.7,67.77,88707.0,62.9217,63.0052,62.8104,62.8754,88707.0
2020-08-05 12:00:00,67.77,67.77,67.51,67.52,96400.0,62.8754,62.8754,62.6341,62.6434,96400.0
2020-08-05 12:30:00,67.51,67.56,67.4,67.4,70340.0,62.6341,62.6805,62.5321,62.5321,70340.0
2020-08-05 13:00:00,67.4,67.49,67.31,67.35,125826.0,62.5321,62.6156,62.4486,62.4857,125826.0
2020-08-05 13:30:00,67.33,67.47,67.22,67.4,129991.0,62.4671,62.597,62.3651,62.5321,129991.0
2020-08-05 14:00:00,67.4,67.51,67.38,67.5,116544.0,62.5321,62.6341,62.5135,62.6249,116544.0
2020-08-05 14:30:00,67.5,67.54,67.34,67.4,91184.0,62.6249,62.662,62.4764,62.5321,91184.0
2020-08-05 15:00:00,67.4,67.46,67.27,67.31,106110.0,62.5321,62.5877,62.4115,62.4486,106110.0
2020-08-05 15:30:00,67.32,67.5,67.16,67.44,344638.0,62.4579,62.6249,62.3094,62.5692,344638.0
2020-08-06 09:30:00,67.49,67.73,67.15,67.59,117981.0,62.6156,62.8382,62.3001,62.7084,117981.0
2020-08-06 10:00:00,67.62,67.66,67.31,67.33,85037.0,62.7362,62.7733,62.4486,62.4671,85037.0
2020-08-06 10:30:00,67.33,67.35,66.96,66.99,126779.0,62.4671,62.4857,62.1239,62.1517,126779.0
2020-08-06 11:00:00,66.99,67.17,66.77,66.79,102145.0,62.1517,62.3187,61.9476,61.9661,102145.0
2020-08-06 11:30:00,66.77,66.87,66.72,66.79,74261.0,61.9476,62.0404,61.9012,61.9661,74261.0
2020-08-06 12:00:00,66.78,66.84,66.66,66.82,95876.0,61.9569,62.0125,61.8455,61.994,95876.0
2020-08-06 12:30:00,66.81,66.94,66.81,66.91,50252.0,61.9847,62.1053,61.9847,62.0775,50252.0
2020-08-06 13:00:00,66.9,67.02,66.79,66.98,79892.0,62.0682,62.1795,61.9661,62.1424,79892.0
2020-08-06 13:30:00,66.98,67.09,66.89,67.08,65026.0,62.1424,62.2445,62.0589,62.2352,65026.0
2020-08-06 14:00:00,67.07,67.31,67.04,67.28,118898.0,62.2259,62.4486,62.1981,62.4207,118898.0
2020-08-06 14:30:00,67.28,67.34,67.21,67.26,100556.0,62.4207,62.4764,62.3558,62.4022,100556.0
2020-08-06 15:00:00,67.26,67.42,67.25,67.37,95470.0,62.4022,62.5506,62.3929,62.5042,95470.0
2020-08-06 15:30:00,67.37,67.6,67.36,67.58,277256.0,62.5042,62.7176,62.495,62.6991,277256.0
2020-08-07 09:30:00,67.2,67.52,66.86,67.48,93632.0,62.3465,62.6434,62.0311,62.6063,93632.0
2020-08-07 10:00:00,67.48,67.65,67.22,67.22,53066.0,62.6063,62.764,62.3651,62.3651,53066.0
2020-08-07 10:30:00,67.24,67.41,66.98,67.12,74151.0,62.3836,62.5414,62.1424,62.2723,74151.0
2020-08-07 11:00:00,67.14,67.4,67.04,67.1,33984.0,62.2909,62.5321,62.1981,62.2538,33984.0
2020-08-07 11:30:00,67.1,67.21,67.02,67.04,28834.0,62.2538,62.3558,62.1795,62.1981,28834.0
2020-08-07 12:00:00,67.04,67.19,67.01,67.18,42528.0,62.1981,62.3373,62.1703,62.328,42528.0
2020-08-07 12:30:00,67.18,67.32,67.04,67.05,43328.0,62.328,62.4579,62.1981,62.2074,43328.0
2020-08-07 13:00:00,67.05,67.19,66.95,67.15,60873.0,62.2074,62.3373,62.1146,62.3001,60873.0
2020-08-07 13:30:00,67.15,67.23,66.89,66.9,58188.0,62.3001,62.3744,62.0589,62.0682,58188.0
2020-08-07 14:00:00,66.9,66.99,66.69,66.78,98841.0,62.0682,62.1517,61.8734,61.9569,98841.0
2020-08-07 14:30:00,66.75,67.07,66.71,67.05,62788.0,61.929,62.2259,61.8919,62.2074,62788.0
2020-08-07 15:00:00,67.04,67.2,66.96,67.1,96343.0,62.1981,62.3465,62.1239,62.2538,96343.0
2020-08-07 15:30:00,67.1,67.52,67.06,67.48,314499.0,62.2538,62.6434,62.2166,62.6063,314499.0
2020-08-10 09:30:00,67.36,67.48,66.92,67.04,144269.0,62.495,62.6063,62.0868,62.1981,144269.0
2020-08-10 10:00:00,67.04,67.22,66.93,67.19,53848.0,62.1981,62.3651,62.096,62.3373,53848.0
2020-08-10 10:30:00,67.2,67.21,66.68,66.71,72315.0,62.3465,62.3558,61.8641,61.8919,72315.0
2020-08-10 11:00:00,66.7,66.88,66.7,66.82,53200.0,61.8826,62.0496,61.8826,61.994,53200.0
2020-08-10 11:30:00,66.82,66.91,66.77,66.87,55911.0,61.994,62.0775,61.9476,62.0404,55911.0
2020-08-10 12:00:00,66.88,67.07,66.87,66.96,67798.0,62.0496,62.2259,62.0404,62.1239,67798.0
2020-08-10 12:30:00,66.95,67.02,66.81,66.92,66098.0,62.1146,62.1795,61.9847,62.0868,66098.0
2020-08-10 13:00:00,66.93,66.99,66.8,66.96,92617.0,62.096,62.1517,61.9754,62.1239,92617.0
2020-08-10 13:30:00,66.97,66.98,66.61,66.67,73885.0,62.1331,62.1424,61.7991,61.8548,73885.0
2020-08-10 14:00:00,66.68,66.76,66.64,66.76,49145.0,61.8641,61.9383,61.827,61.9383,49145.0
2020-08-10 14:30:00,66.76,67.1,66.74,67.08,126945.0,61.9383,62.2538,61.9198,62.2352,126945.0
2020-08-10 15:00:00,67.08,67.27,67.03,67.07,121436.0,62.2352,62.4115,62.1888,62.2259,121436.0
2020-08-10 15:30:00,67.06,67.18,66.98,67.15,423975.0,62.2166,62.328,62.1424,62.3001,423975.0
2020-08-11 09:30:00,67.22,67.58,67.08,67.14,213460.0,62.3651,62.6991,62.2352,62.2909,213460.0
2020-08-11 10:00:00,67.14,67.24,66.89,67.15,106919.0,62.2909,62.3836,62.0589,62.3001,106919.0
2020-08-11 10:30:00,67.16,67.36,67.1,67.2,93648.0,62.3094,62.495,62.2538,62.3465,93648.0
2020-08-11 11:00:00,67.22,67.24,67.04,67.04,91914.0,62.3651,62.3836,62.1981,62.1981,91914.0
2020-08-11 11:30:00,67.04,67.05,66.81,66.92,64109.0,62.1981,62.2074,61.9847,62.0868,64109.0
2020-08-11 12:00:00,66.93,67.11,66.82,67.09,48679.0,62.096,62.263,61.994,62.2445,48679.0
2020-08-11 12:30:00,67.09,67.36,67.02,67.35,38148.0,62.2445,62.495,62.1795,62.4857,38148.0
2020-08-11 13:00:00,67.37,67.48,67.27,67.43,70249.0,62.5042,62.6063,62.4115,62.5599,70249.0
2020-08-11 13:30:00,67.44,67.44,67.23,67.36,48761.0,62.5692,62.5692,62.3744,62.495,48761.0
2020-08-11 14:00:00,67.36,67.36,67.08,67.1,118386.0,62.495,62.495,62.2352,62.2538,118386.0
2020-08-11 14:30:00,67.11,67.26,67.05,67.25,48361.0,62.263,62.4022,62.2074,62.3929,48361.0
2020-08-11 15:00:00,67.26,67.26,66.64,66.84,85790.0,62.4022,62.4022,61.827,62.0125,85790.0
2020-08-11 15:30:00,66.81,66.83,66.27,66.53,248679.0,61.9847,62.0033,61.4837,61.7249,248679.0
2020-08-12 09:30:00,66.96,67.58,66.96,67.2,246756.0,62.1239,62.6991,62.1239,62.3465,246756.0
2020-08-12 10:00:00,67.19,67.42,67.09,67.25,88620.0,62.3373,62.5506,62.2445,62.3929,88620.0
2020-08-12 10:30:00,67.27,67.48,67.11,67.17,111999.0,62.4115,62.6063,62.263,62.3187,111999.0
2020-08-12 11:00:00,67.16,67.34,67.03,67.16,70138.0,62.3094,62.4764,62.1888,62.3094,70138.0
2020-08-12 11:30:00,67.15,67.39,67.11,67.34,162023.0,62.3001,62.5228,62.263,62.4764,162023.0
2020-08-12 12:00:00,67.34,67.47,67.32,67.41,110493.0,62.4764,62.597,62.4579,62.5414,110493.0
2020-08-12 12:30:00,67.41,67.62,67.4,67.4,98238.0,62.5414,62.7362,62.5321,62.5321,98238.0
2020-08-12 13:00:00,67.39,67.42,67.13,67.14,71582.0,62.5228,62.5506,62.2816,62.2909,71582.0
2020-08-12 13:30:00,67.16,67.46,67.16,67.45,39670.0,62.3094,62.5877,62.3094,62.5785,39670.0
2020-08-12 14:00:00,67.44,67.49,67.35,67.38,39588.0,62.5692,62.6156,62.4857,62.5135,39588.0
2020-08-12 14:30:00,67.39,67.43,67.32,67.33,74487.0,62.5228,62.5599,62.4579,62.4671,74487.0
2020-08-12 15:00:00,67.33,67.34,67.17,67.22,144912.0,62.4671,62.4764,62.3187,62.3651,144912.0
2020-08-12 15:30:00,67.22,67.22,66.89,66.97,314835.0,62.3651,62.3651,62.0589,62.1331,314835.0
2020-08-13 09:30:00,66.32,67.15,66.15,67.1,170523.0,61.5301,62.3001,61.3724,62.2538,170523.0
2020-08-13 10:00:00,67.09,67.17,66.88,66.92,108854.0,62.2445,62.3187,62.0496,62.0868,108854.0
2020-08-13 10:30:00,66.92,67.01,66.87,66.98,52642.0,62.0868,62.1703,62.0404,62.1424,52642.0
2020-08-13 11:00:00,66.98,67.06,66.86,66.92,115175.0,62.1424,62.2166,62.0311,62.0868,115175.0
2020-08-13 11:30:00,66.95,67.25,66.93,67.18,43802.0,62.1146,62.3929,62.096,62.328,43802.0
2020-08-13 12:00:00,67.18,67.3,67.08,67.11,29886.0,62.328,62.4393,62.2352,62.263,29886.0
2020-08-13 12:30:00,67.11,67.23,67.09,67.2,34324.0,62.263,62.3744,62.2445,62.3465,34324.0
2020-08-13 13:00:00,67.2,67.24,67.0,67.05,34479.0,62.3465,62.3836,62.161,62.2074,34479.0
2020-08-13 13:30:00,67.04,67.19,66.94,67.03,33180.0,62.1981,62.3373,62.1053,62.1888,33180.0
2020-08-13 14:00:00,67.03,67.04,66.66,66.76,77150.0,62.1888,62.1981,61.8455,61.9383,77150.0
2020-08-13 14:30:00,66.77,66.85,66.57,66.67,69536.0,61.9476,62.0218,61.762,61.8548,69536.0
2020-08-13 15:00:00,66.69,66.92,66.6,66.91,63289.0,61.8734,62.0868,61.7899,62.0775,63289.0
2020-08-13 15:30:00,66.91,66.99,66.83,66.9,174886.0,62.0775,62.1517,62.0033,62.0682,174886.0
2020-08-14 09:30:00,66.49,66.9,66.0,66.8,130535.0,61.6878,62.0682,61.2332,61.9754,130535.0
2020-08-14 10:00:00,66.81,67.04,66.8,67.02,76698.0,61.9847,62.1981,61.9754,62.1795,76698.0
2020-08-14 10:30:00,67.03,67.24,66.94,66.96,78188.0,62.1888,62.3836,62.1053,62.1239,78188.0
2020-08-14 11:00:00,66.94,67.12,66.88,67.11,55593.0,62.1053,62.2723,62.0496,62.263,55593.0
2020-08-14 11:30:00,67.12,67.16,67.05,67.14,51762.0,62.2723,62.3094,62.2074,62.2909,51762.0
2020-08-14 12:00:00,67.15,67.28,67.12,67.16,66604.0,62.3001,62.4207,62.2723,62.3094,66604.0
2020-08-14 12:30:00,67.16,67.21,67.04,67.08,31492.0,62.3094,62.3558,62.1981,62.2352,31492.0
2020-08-14 13:00:00,67.07,67.12,67.02,67.07,23008.0,62.2259,62.2723,62.1795,62.2259,23008.0
2020-08-14 13:30:00,67.06,67.1,66.95,67.09,42747.0,62.2166,62.2538,62.1146,62.2445,42747.0
2020-08-14 14:00:00,67.09,67.14,66.96,67.0,46390.0,62.2445,62.2909,62.1239,62.161,46390.0
2020-08-14 14:30:00,67.0,67.03,66.88,66.95,36043.0,62.161,62.1888,62.0496,62.1146,36043.0
2020-08-14 15:00:00,66.95,67.02,66.79,66.82,40585.0,62.1146,62.1795,61.9661,61.994,40585.0
2020-08-14 15:30:00,66.8,66.94,66.62,66.93,123235.0,61.9754,62.1053,61.8084,62.096,123235.0
2020-08-17 09:30:00,67.25,67.59,66.95,67.11,89878.0,62.3929,62.7084,62.1146,62.263,89878.0
2020-08-17 10:00:00,67.12,67.52,66.98,67.48,70889.0,62.2723,62.6434,62.1424,62.6063,70889.0
2020-08-17 10:30:00,67.48,67.71,67.47,67.63,66589.0,62.6063,62.8197,62.597,62.7455,66589.0
2020-08-17 11:00:00,67.64,67.68,67.5,67.61,139499.0,62.7547,62.7919,62.6249,62.7269,139499.0
2020-08-17 11:30:00,67.59,67.64,67.54,67.54,39239.0,62.7084,62.7547,62.662,62.662,39239.0
2020-08-17 12:00:00,67.56,67.58,67.47,67.52,37925.0,62.6805,62.6991,62.597,62.6434,37925.0
2020-08-17 12:30:00,67.54,67.68,67.53,67.65,33076.0,62.662,62.7919,62.6527,62.764,33076.0
2020-08-17 13:00:00,67.64,67.71,67.62,67.67,49106.0,62.7547,62.8197,62.7362,62.7826,49106.0
2020-08-17 13:30:00,67.66,67.68,67.64,67.66,35634.0,62.7733,62.7919,62.7547,62.7733,35634.0
2020-08-17 14:00:00,67.67,67.7,67.41,67.42,50160.0,62.7826,62.8104,62.5414,62.5506,50160.0
2020-08-17 14:30:00,67.4,67.8,67.4,67.7,172154.0,62.5321,62.9032,62.5321,62.8104,172154.0
2020-08-17 15:00:00,67.68,67.84,67.6,67.64,111112.0,62.7919,62.9403,62.7176,62.7547,111112.0
2020-08-17 15:30:00,67.64,67.67,67.49,67.58,195720.0,62.7547,62.7826,62.6156,62.6991,195720.0
2020-08-18 09:30:00,67.6,67.79,67.2,67.2,81872.0,62.7176,62.8939,62.3465,62.3465,81872.0
2020-08-18 10:00:00,67.23,67.4,67.08,67.12,57757.0,62.3744,62.5321,62.2352,62.2723,57757.0
2020-08-18 10:30:00,67.11,67.4,67.0,67.4,63090.0,62.263,62.5321,62.161,62.5321,63090.0
2020-08-18 11:00:00,67.41,67.66,67.33,67.64,57952.0,62.5414,62.7733,62.4671,62.7547,57952.0
2020-08-18 11:30:00,67.64,67.88,67.64,67.74,81961.0,62.7547,62.9774,62.7547,62.8475,81961.0
2020-08-18 12:00:00,67.74,67.79,67.54,67.65,37555.0,62.8475,62.8939,62.662,62.764,37555.0
2020-08-18 12:30:00,67.65,67.72,67.49,67.49,45714.0,62.764,62.829,62.6156,62.6156,45714.0
2020-08-18 13:00:00,67.48,67.6,67.48,67.52,48917.0,62.6063,62.7176,62.6063,62.6434,48917.0
2020-08-18 13:30:00,67.51,67.58,67.44,67.56,48871.0,62.6341,62.6991,62.5692,62.6805,48871.0
2020-08-18 14:00:00,67.56,67.56,67.3,67.39,51985.0,62.6805,62.6805,62.4393,62.5228,51985.0
2020-08-18 14:30:00,67.39,67.42,67.18,67.18,84731.0,62.5228,62.5506,62.328,62.328,84731.0
2020-08-18 15:00:00,67.18,67.37,67.17,67.25,99664.0,62.328,62.5042,62.3187,62.3929,99664.0
2020-08-18 15:30:00,67.24,67.32,67.09,67.22,224665.0,62.3836,62.4579,62.2445,62.3651,224665.0
2020-08-19 09:30:00,67.3,67.6,67.16,67.43,83767.0,62.4393,62.7176,62.3094,62.5599,83767.0
2020-08-19 10:00:00,67.45,67.49,67.31,67.43,32240.0,62.5785,62.6156,62.4486,62.5599,32240.0
2020-08-19 10:30:00,67.44,67.67,67.39,67.39,60172.0,62.5692,62.7826,62.5228,62.5228,60172.0
2020-08-19 11:00:00,67.37,67.38,67.13,67.28,42497.0,62.5042,62.5135,62.2816,62.4207,42497.0
2020-08-19 11:30:00,67.29,67.39,67.25,67.27,46017.0,62.43,62.5228,62.3929,62.4115,46017.0
2020-08-19 12:00:00,67.29,67.39,67.18,67.27,23130.0,62.43,62.5228,62.328,62.4115,23130.0
2020-08-19 12:30:00,67.26,67.33,67.19,67.2,36471.0,62.4022,62.4671,62.3373,62.3465,36471.0
2020-08-19 13:00:00,67.2,67.43,67.2,67.36,61617.0,62.3465,62.5599,62.3465,62.495,61617.0
2020-08-19 13:30:00,67.37,67.63,67.37,67.58,62990.0,62.5042,62.7455,62.5042,62.6991,62990.0
2020-08-19 14:00:00,67.58,67.61,67.11,67.14,113134.0,62.6991,62.7269,62.263,62.2909,113134.0
2020-08-19 14:30:00,67.16,67.25,67.08,67.19,51321.0,62.3094,62.3929,62.2352,62.3373,51321.0
2020-08-19 15:00:00,67.17,67.21,67.02,67.05,72585.0,62.3187,62.3558,62.1795,62.2074,72585.0
2020-08-19 15:30:00,67.06,67.12,66.76,66.91,311167.0,62.2166,62.2723,61.9383,62.0775,311167.0
2020-08-20 09:30:00,66.11,66.3,66.02,66.28,79404.0,61.5388,61.7156,61.455,61.697,79404.0
2020-08-20 10:00:00,66.27,66.6,66.18,66.56,42121.0,61.6877,61.9949,61.6039,61.9577,42121.0
2020-08-20 10:30:00,66.57,66.71,66.49,66.63,41237.0,61.967,62.0973,61.8925,62.0228,41237.0
2020-08-20 11:00:00,66.63,66.68,66.49,66.57,29223.0,62.0228,62.0694,61.8925,61.967,29223.0
2020-08-20 11:30:00,66.55,66.65,66.49,66.53,28235.0,61.9484,62.0414,61.8925,61.9297,28235.0
2020-08-20 12:00:00,66.53,66.55,66.42,66.47,19981.0,61.9297,61.9484,61.8273,61.8739,19981.0
2020-08-20 12:30:00,66.47,66.5,66.34,66.37,20139.0,61.8739,61.9018,61.7529,61.7808,20139.0
2020-08-20 13:00:00,66.33,66.35,66.2,66.3,32805.0,61.7436,61.7622,61.6226,61.7156,32805.0
2020-08-20 13:30:00,66.31,66.42,66.28,66.31,32174.0,61.7249,61.8273,61.697,61.7249,32174.0
2020-08-20 14:00:00,66.31,66.52,66.28,66.51,64820.0,61.7249,61.9204,61.697,61.9111,64820.0
2020-08-20 14:30:00,66.52,66.57,66.38,66.42,57181.0,61.9204,61.967,61.7901,61.8273,57181.0
2020-08-20 15:00:00,66.42,66.52,66.26,66.33,78175.0,61.8273,61.9204,61.6784,61.7436,78175.0
2020-08-20 15:30:00,66.33,66.42,66.19,66.3,236050.0,61.7436,61.8273,61.6132,61.7156,236050.0
2020-08-21 09:30:00,66.17,66.21,65.5,65.92,341423.0,61.5946,61.6319,60.971,61.3619,341423.0
2020-08-21 10:00:00,65.95,65.98,65.48,65.52,86219.0,61.3898,61.4178,60.9523,60.9896,86219.0
2020-08-21 10:30:00,65.48,65.61,65.35,65.38,72920.0,60.9523,61.0734,60.8313,60.8593,72920.0
2020-08-21 11:00:00,65.37,65.55,65.35,65.46,73335.0,60.8499,61.0175,60.8313,60.9337,73335.0
2020-08-21 11:30:00,65.46,65.51,65.26,65.28,65110.0,60.9337,60.9803,60.7476,60.7662,65110.0
2020-08-21 12:00:00,65.28,65.47,65.27,65.32,53286.0,60.7662,60.943,60.7569,60.8034,53286.0
2020-08-21 12:30:00,65.33,65.37,65.19,65.2,59628.0,60.8127,60.8499,60.6824,60.6917,59628.0
2020-08-21 13:00:00,65.21,65.24,65.12,65.22,56437.0,60.701,60.7289,60.6172,60.7103,56437.0
2020-08-21 13:30:00,65.22,65.47,65.21,65.46,66206.0,60.7103,60.943,60.701,60.9337,66206.0
2020-08-21 14:00:00,65.47,65.52,65.41,65.43,45645.0,60.943,60.9896,60.8872,60.9058,45645.0
2020-08-21 14:30:00,65.44,65.5,65.36,65.45,57693.0,60.9151,60.971,60.8406,60.9244,57693.0
2020-08-21 15:00:00,65.45,65.61,65.44,65.56,66781.0,60.9244,61.0734,60.9151,61.0268,66781.0
2020-08-21 15:30:00,65.56,65.99,65.56,65.72,336018.0,61.0268,61.4271,61.0268,61.1757,336018.0
2020-08-24 09:30:00,65.71,66.46,65.54,66.46,178846.0,61.1664,61.8646,61.0082,61.8646,178846.0
2020-08-24 10:00:00,66.46,66.79,66.28,66.73,92945.0,61.8646,62.1718,61.697,62.1159,92945.0
2020-08-24 10:30:00,66.72,66.97,66.7,66.88,139059.0,62.1066,62.3393,62.088,62.2555,139059.0
2020-08-24 11:00:00,66.87,66.94,66.81,66.83,67046.0,62.2462,62.3114,62.1904,62.209,67046.0
2020-08-24 11:30:00,66.83,67.19,66.83,67.08,101580.0,62.209,62.5441,62.209,62.4417,101580.0
2020-08-24 12:00:00,67.08,67.14,66.95,67.05,70895.0,62.4417,62.4976,62.3207,62.4138,70895.0
2020-08-24 12:30:00,67.04,67.25,67.03,67.24,91743.0,62.4045,62.6,62.3952,62.5906,91743.0
2020-08-24 13:00:00,67.23,67.27,67.14,67.14,67127.0,62.5813,62.6186,62.4976,62.4976,67127.0
2020-08-24 13:30:00,67.15,67.24,67.09,67.14,67312.0,62.5069,62.5906,62.451,62.4976,67312.0
2020-08-24 14:00:00,67.15,67.23,67.1,67.17,64589.0,62.5069,62.5813,62.4603,62.5255,64589.0
2020-08-24 14:30:00,67.17,67.18,67.0,67.04,70959.0,62.5255,62.5348,62.3672,62.4045,70959.0
2020-08-24 15:00:00,67.04,67.26,67.0,67.2,220471.0,62.4045,62.6093,62.3672,62.5534,220471.0
2020-08-24 15:30:00,67.2,67.63,67.2,67.57,481527.0,62.5534,62.9537,62.5534,62.8978,481527.0
2020-08-25 09:30:00,67.62,67.65,67.1,67.38,155884.0,62.9444,62.9723,62.4603,62.721,155884.0
2020-08-25 10:00:00,67.38,67.4,66.93,67.01,97892.0,62.721,62.7396,62.3021,62.3765,97892.0
2020-08-25 10:30:00,67.01,67.02,66.5,66.6,85655.0,62.3765,62.3859,61.9018,61.9949,85655.0
2020-08-25 11:00:00,66.58,66.68,66.47,66.6,87271.0,61.9763,62.0694,61.8739,61.9949,87271.0
2020-08-25 11:30:00,66.6,66.68,66.5,66.59,61479.0,61.9949,62.0694,61.9018,61.9856,61479.0
2020-08-25 12:00:00,66.59,66.93,66.51,66.83,213975.0,61.9856,62.3021,61.9111,62.209,213975.0
2020-08-25 12:30:00,66.83,66.89,66.75,66.89,39093.0,62.209,62.2648,62.1345,62.2648,39093.0
2020-08-25 13:00:00,66.89,66.99,66.74,66.99,50657.0,62.2648,62.3579,62.1252,62.3579,50657.0
2020-08-25 13:30:00,66.98,67.1,66.92,66.94,58509.0,62.3486,62.4603,62.2928,62.3114,58509.0
2020-08-25 14:00:00,66.95,66.96,66.81,66.86,45853.0,62.3207,62.33,62.1904,62.2369,45853.0
2020-08-25 14:30:00,66.87,66.95,66.83,66.93,43507.0,62.2462,62.3207,62.209,62.3021,43507.0
2020-08-25 15:00:00,66.93,67.0,66.82,66.94,86984.0,62.3021,62.3672,62.1997,62.3114,86984.0
2020-08-25 15:30:00,66.95,66.98,66.86,66.93,164123.0,62.3207,62.3486,62.2369,62.3021,164123.0
2020-08-26 09:30:00,66.94,67.1,66.59,66.74,93743.0,62.3114,62.4603,61.9856,62.1252,93743.0
2020-08-26 10:00:00,66.76,66.92,66.58,66.8,46807.0,62.1438,62.2928,61.9763,62.1811,46807.0
2020-08-26 10:30:00,66.82,67.11,66.77,66.97,50840.0,62.1997,62.4696,62.1531,62.3393,50840.0
2020-08-26 11:00:00,66.95,67.04,66.83,66.86,51055.0,62.3207,62.4045,62.209,62.2369,51055.0
2020-08-26 11:30:00,66.87,67.04,66.82,66.95,32552.0,62.2462,62.4045,62.1997,62.3207,32552.0
2020-08-26 12:00:00,66.96,67.22,66.96,67.14,33342.0,62.33,62.572,62.33,62.4976,33342.0
2020-08-26 12:30:00,67.13,67.2,67.08,67.18,47272.0,62.4882,62.5534,62.4417,62.5348,47272.0
2020-08-26 13:00:00,67.19,67.32,67.18,67.26,61247.0,62.5441,62.6651,62.5348,62.6093,61247.0
2020-08-26 13:30:00,67.25,67.44,67.24,67.38,63028.0,62.6,62.7768,62.5906,62.721,63028.0
2020-08-26 14:00:00,67.39,67.55,67.35,67.52,83096.0,62.7303,62.8792,62.693,62.8513,83096.0
2020-08-26 14:30:00,67.53,67.57,67.34,67.48,291967.0,62.8606,62.8978,62.6837,62.814,291967.0
2020-08-26 15:00:00,67.47,67.84,67.44,67.8,149039.0,62.8047,63.1492,62.7768,63.1119,149039.0
2020-08-26 15:30:00,67.8,67.85,67.7,67.75,307993.0,63.1119,63.1585,63.0188,63.0654,307993.0
2020-08-27 09:30:00,68.04,68.3,67.59,67.9,179362.0,63.3353,63.5773,62.9164,63.205,179362.0
2020-08-27 10:00:00,67.84,67.91,67.32,67.7,86493.0,63.1492,63.2143,62.6651,63.0188,86493.0
2020-08-27 10:30:00,67.7,67.88,67.57,67.85,39016.0,63.0188,63.1864,62.8978,63.1585,39016.0
2020-08-27 11:00:00,67.85,67.91,67.46,67.5,43298.0,63.1585,63.2143,62.7954,62.8327,43298.0
2020-08-27 11:30:00,67.52,67.74,67.44,67.63,37180.0,62.8513,63.0561,62.7768,62.9537,37180.0
2020-08-27 12:00:00,67.63,67.63,67.28,67.38,57379.0,62.9537,62.9537,62.6279,62.721,57379.0
2020-08-27 12:30:00,67.35,67.43,67.15,67.27,53232.0,62.693,62.7675,62.5069,62.6186,53232.0
2020-08-27 13:00:00,67.26,67.54,67.21,67.51,31109.0,62.6093,62.8699,62.5627,62.842,31109.0
2020-08-27 13:30:00,67.53,67.54,67.35,67.54,41896.0,62.8606,62.8699,62.693,62.8699,41896.0
2020-08-27 14:00:00,67.52,67.68,67.51,67.65,43657.0,62.8513,63.0002,62.842,62.9723,43657.0
2020-08-27 14:30:00,67.64,67.71,67.41,67.47,67683.0,62.963,63.0281,62.7489,62.8047,67683.0
2020-08-27 15:00:00,67.48,67.74,67.44,67.66,88247.0,62.814,63.0561,62.7768,62.9816,88247.0
2020-08-27 15:30:00,67.67,67.68,67.33,67.43,232165.0,62.9909,63.0002,62.6744,62.7675,232165.0
2020-08-28 09:30:00,67.41,67.46,67.01,67.32,114661.0,62.7489,62.7954,62.3765,62.6651,114661.0
2020-08-28 10:00:00,67.32,67.42,67.23,67.38,72715.0,62.6651,62.7582,62.5813,62.721,72715.0
2020-08-28 10:30:00,67.37,67.42,67.22,67.27,62945.0,62.7117,62.7582,62.572,62.6186,62945.0
2020-08-28 11:00:00,67.28,67.43,67.24,67.37,65928.0,62.6279,62.7675,62.5906,62.7117,65928.0
2020-08-28 11:30:00,67.37,67.37,67.29,67.32,43673.0,62.7117,62.7117,62.6372,62.6651,43673.0
2020-08-28 12:00:00,67.31,67.34,67.24,67.25,46003.0,62.6558,62.6837,62.5906,62.6,46003.0
2020-08-28 12:30:00,67.26,67.39,67.22,67.37,56187.0,62.6093,62.7303,62.572,62.7117,56187.0
2020-08-28 13:00:00,67.37,67.37,67.17,67.2,72306.0,62.7117,62.7117,62.5255,62.5534,72306.0
2020-08-28 13:30:00,67.19,67.3,67.14,67.19,72983.0,62.5441,62.6465,62.4976,62.5441,72983.0
2020-08-28 14:00:00,67.18,67.39,67.16,67.37,100811.0,62.5348,62.7303,62.5162,62.7117,100811.0
2020-08-28 14:30:00,67.37,67.53,67.31,67.53,56784.0,62.7117,62.8606,62.6558,62.8606,56784.0
2020-08-28 15:00:00,67.51,67.74,67.48,67.71,81892.0,62.842,63.0561,62.814,63.0281,81892.0
2020-08-28 15:30:00,67.7,67.73,67.59,67.69,149276.0,63.0188,63.0468,62.9164,63.0095,149276.0
2020-08-31 09:30:00,67.33,67.54,66.95,66.96,178850.0,62.6744,62.8699,62.3207,62.33,178850.0
2020-08-31 10:00:00,66.95,67.07,66.75,67.07,162763.0,62.3207,62.4324,62.1345,62.4324,162763.0
2020-08-31 10:30:00,67.08,67.33,67.03,67.33,70103.0,62.4417,62.6744,62.3952,62.6744,70103.0
2020-08-31 11:00:00,67.34,67.42,66.99,67.12,81693.0,62.6837,62.7582,62.3579,62.4789,81693.0
2020-08-31 11:30:00,67.09,67.24,67.0,67.17,52732.0,62.451,62.5906,62.3672,62.5255,52732.0
2020-08-31 12:00:00,67.17,67.34,67.09,67.12,45777.0,62.5255,62.6837,62.451,62.4789,45777.0
2020-08-31 12:30:00,67.12,67.14,67.01,67.05,33860.0,62.4789,62.4976,62.3765,62.4138,33860.0
2020-08-31 13:00:00,67.05,67.05,66.92,67.01,63344.0,62.4138,62.4138,62.2928,62.3765,63344.0
2020-08-31 13:30:00,67.02,67.1,66.99,67.01,80036.0,62.3859,62.4603,62.3579,62.3765,80036.0
2020-08-31 14:00:00,67.01,67.01,66.86,66.86,91478.0,62.3765,62.3765,62.2369,62.2369,91478.0
2020-08-31 14:30:00,66.86,66.94,66.81,66.86,71796.0,62.2369,62.3114,62.1904,62.2369,71796.0
2020-08-31 15:00:00,66.85,66.88,66.72,66.83,101617.0,62.2276,62.2555,62.1066,62.209,101617.0
2020-08-31 15:30:00,66.83,67.13,66.79,66.83,267514.0,62.209,62.4882,62.1718,62.209,267514.0
2020-09-01 09:30:00,66.14,66.5,65.87,66.17,189689.0,61.5667,61.9018,61.3154,61.5946,189689.0
2020-09-01 10:00:00,66.17,66.78,66.16,66.73,107782.0,61.5946,62.1625,61.5853,62.1159,107782.0
2020-09-01 10:30:00,66.73,66.97,66.71,66.93,134531.0,62.1159,62.3393,62.0973,62.3021,134531.0
2020-09-01 11:00:00,66.92,66.96,66.72,66.83,83072.0,62.2928,62.33,62.1066,62.209,83072.0
2020-09-01 11:30:00,66.82,66.88,66.66,66.7,32144.0,62.1997,62.2555,62.0507,62.088,32144.0
2020-09-01 12:00:00,66.71,66.84,66.64,66.64,35200.0,62.0973,62.2183,62.0321,62.0321,35200.0
2020-09-01 12:30:00,66.63,66.84,66.59,66.82,25516.0,62.0228,62.2183,61.9856,62.1997,25516.0
2020-09-01 13:00:00,66.81,66.98,66.79,66.93,44120.0,62.1904,62.3486,62.1718,62.3021,44120.0
2020-09-01 13:30:00,66.92,66.93,66.76,66.78,58223.0,62.2928,62.3021,62.1438,62.1625,58223.0
2020-09-01 14:00:00,66.77,66.83,66.67,66.81,54330.0,62.1531,62.209,62.0601,62.1904,54330.0
2020-09-01 14:30:00,66.79,66.85,66.75,66.8,54798.0,62.1718,62.2276,62.1345,62.1811,54798.0
2020-09-01 15:00:00,66.81,66.97,66.8,66.86,36600.0,62.1904,62.3393,62.1811,62.2369,36600.0
2020-09-01 15:30:00,66.86,67.03,66.8,66.97,153397.0,62.2369,62.3952,62.1811,62.3393,153397.0
2020-09-02 09:30:00,67.45,68.14,67.09,68.09,286221.0,62.7861,63.4284,62.451,63.3819,286221.0
2020-09-02 10:00:00,68.13,68.33,67.77,68.08,108531.0,63.4191,63.6053,63.084,63.3726,108531.0
2020-09-02 10:30:00,68.07,68.28,68.02,68.24,79332.0,63.3633,63.5587,63.3167,63.5215,79332.0
2020-09-02 11:00:00,68.25,68.32,68.03,68.12,88960.0,63.5308,63.596,63.326,63.4098,88960.0
2020-09-02 11:30:00,68.13,68.3,68.09,68.25,95392.0,63.4191,63.5773,63.3819,63.5308,95392.0
2020-09-02 12:00:00,68.26,68.37,68.21,68.33,86043.0,63.5401,63.6425,63.4936,63.6053,86043.0
2020-09-02 12:30:00,68.32,68.4,68.14,68.14,161079.0,63.596,63.6704,63.4284,63.4284,161079.0
2020-09-02 13:00:00,68.13,68.3,67.99,68.3,70388.0,63.4191,63.5773,63.2888,63.5773,70388.0
2020-09-02 13:30:00,68.3,68.45,68.26,68.4,86217.0,63.5773,63.717,63.5401,63.6704,86217.0
2020-09-02 14:00:00,68.4,68.55,68.37,68.51,122652.0,63.6704,63.8101,63.6425,63.7728,122652.0
2020-09-02 14:30:00,68.5,68.86,68.43,68.83,136937.0,63.7635,64.0986,63.6984,64.0707,136937.0
2020-09-02 15:00:00,68.83,68.99,68.75,68.9,107121.0,64.0707,64.2196,63.9962,64.1359,107121.0
2020-09-02 15:30:00,68.89,68.99,68.77,68.82,371690.0,64.1266,64.2196,64.0149,64.0614,371690.0
2020-09-03 09:30:00,68.66,68.89,67.98,68.4,223035.0,63.9125,64.1266,63.2795,63.6704,223035.0
2020-09-03 10:00:00,68.38,68.38,67.19,67.23,129149.0,63.6518,63.6518,62.5441,62.5813,129149.0
2020-09-03 10:30:00,67.23,67.55,67.05,67.49,117159.0,62.5813,62.8792,62.4138,62.8234,117159.0
2020-09-03 11:00:00,67.47,67.47,66.39,66.56,137838.0,62.8047,62.8047,61.7994,61.9577,137838.0
2020-09-03 11:30:00,66.54,67.12,66.44,66.81,78740.0,61.939,62.4789,61.846,62.1904,78740.0
2020-09-03 12:00:00,66.8,67.3,66.74,67.11,121191.0,62.1811,62.6465,62.1252,62.4696,121191.0
2020-09-03 12:30:00,67.09,67.14,66.64,66.71,101562.0,62.451,62.4976,62.0321,62.0973,101562.0
2020-09-03 13:00:00,66.72,66.91,66.33,66.85,61920.0,62.1066,62.2835,61.7436,62.2276,61920.0
2020-09-03 13:30:00,66.83,66.83,66.5,66.7,80462.0,62.209,62.209,61.9018,62.088,80462.0
2020-09-03 14:00:00,66.68,66.95,66.58,66.91,113901.0,62.0694,62.3207,61.9763,62.2835,113901.0
2020-09-03 14:30:00,66.9,67.11,66.55,66.57,87997.0,62.2742,62.4696,61.9484,61.967,87997.0
2020-09-03 15:00:00,66.59,66.92,66.47,66.7,201156.0,61.9856,62.2928,61.8739,62.088,201156.0
2020-09-03 15:30:00,66.69,67.27,66.6,67.12,648242.0,62.0787,62.6186,61.9949,62.4789,648242.0
2020-09-04 09:30:00,67.31,67.88,67.17,67.84,202542.0,62.6558,63.1864,62.5255,63.1492,202542.0
2020-09-04 10:00:00,67.84,68.12,66.78,66.81,173110.0,63.1492,63.4098,62.1625,62.1904,173110.0
2020-09-04 10:30:00,66.81,66.94,65.95,66.6,92780.0,62.1904,62.3114,61.3898,61.9949,92780.0
2020-09-04 11:00:00,66.61,66.74,65.84,66.14,73824.0,62.0042,62.1252,61.2874,61.5667,73824.0
2020-09-04 11:30:00,66.16,66.61,66.05,66.6,103029.0,61.5853,62.0042,61.4829,61.9949,103029.0
2020-09-04 12:00:00,66.57,66.69,66.32,66.65,75265.0,61.967,62.0787,61.7343,62.0414,75265.0
2020-09-04 12:30:00,66.64,66.86,66.59,66.76,58727.0,62.0321,62.2369,61.9856,62.1438,58727.0
2020-09-04 13:00:00,66.76,66.76,66.45,66.5,58166.0,62.1438,62.1438,61.8553,61.9018,58166.0
2020-09-04 13:30:00,66.47,66.69,66.32,66.62,55148.0,61.8739,62.0787,61.7343,62.0135,55148.0
2020-09-04 14:00:00,66.59,66.88,66.5,66.86,69622.0,61.9856,62.2555,61.9018,62.2369,69622.0
2020-09-04 14:30:00,66.86,67.44,66.81,67.3,72090.0,62.2369,62.7768,62.1904,62.6465,72090.0
2020-09-04 15:00:00,67.34,67.42,67.04,67.21,159943.0,62.6837,62.7582,62.4045,62.5627,159943.0
2020-09-04 15:30:00,67.22,67.22,66.64,66.81,250942.0,62.572,62.572,62.0321,62.1904,250942.0
2020-09-08 09:30:00,65.19,65.84,65.04,65.64,248919.0,60.6824,61.2874,60.5428,61.1013,248919.0
2020-09-08 10:00:00,65.67,66.17,65.25,66.17,185119.0,61.1292,61.5946,60.7382,61.5946,185119.0
2020-09-08 10:30:00,66.16,66.2,65.69,65.75,97495.0,61.5853,61.6226,61.1478,61.2037,97495.0
2020-09-08 11:00:00,65.74,66.19,65.64,66.0,159251.0,61.1944,61.6132,61.1013,61.4364,159251.0
2020-09-08 11:30:00,65.98,66.05,65.67,65.9,98305.0,61.4178,61.4829,61.1292,61.3433,98305.0
2020-09-08 12:00:00,65.86,66.23,65.82,66.05,72753.0,61.3061,61.6505,61.2688,61.4829,72753.0
2020-09-08 12:30:00,66.05,66.31,65.96,66.23,55132.0,61.4829,61.7249,61.3991,61.6505,55132.0
2020-09-08 13:00:00,66.24,66.54,66.1,66.42,63699.0,61.6598,61.939,61.5295,61.8273,63699.0
2020-09-08 13:30:00,66.4,66.67,66.33,66.58,56318.0,61.8087,62.0601,61.7436,61.9763,56318.0
2020-09-08 14:00:00,66.58,66.64,66.08,66.08,83104.0,61.9763,62.0321,61.5109,61.5109,83104.0
2020-09-08 14:30:00,66.09,66.1,65.62,65.95,101883.0,61.5202,61.5295,61.0827,61.3898,101883.0
2020-09-08 15:00:00,65.94,65.95,65.58,65.95,121447.0,61.3805,61.3898,61.0454,61.3898,121447.0
2020-09-08 15:30:00,65.94,66.09,65.53,65.6,371296.0,61.3805,61.5202,60.9989,61.064,371296.0
2020-09-09 09:30:00,66.04,66.22,65.29,65.46,203308.0,61.4736,61.6412,60.7755,60.9337,203308.0
2020-09-09 10:00:00,65.51,65.81,65.47,65.74,147478.0,60.9803,61.2595,60.943,61.1944,147478.0
2020-09-09 10:30:00,65.74,65.98,65.74,65.9,87275.0,61.1944,61.4178,61.1944,61.3433,87275.0
2020-09-09 11:00:00,65.93,66.32,65.93,66.3,77916.0,61.3712,61.7343,61.3712,61.7156,77916.0
2020-09-09 11:30:00,66.28,66.46,66.18,66.35,57502.0,61.697,61.8646,61.6039,61.7622,57502.0
2020-09-09 12:00:00,66.4,66.52,66.38,66.42,49546.0,61.8087,61.9204,61.7901,61.8273,49546.0
2020-09-09 12:30:00,66.42,66.66,66.37,66.53,54590.0,61.8273,62.0507,61.7808,61.9297,54590.0
2020-09-09 13:00:00,66.55,66.73,66.54,66.61,55049.0,61.9484,62.1159,61.939,62.0042,55049.0
2020-09-09 13:30:00,66.63,66.68,66.48,66.54,55088.0,62.0228,62.0694,61.8832,61.939,55088.0
2020-09-09 14:00:00,66.57,66.59,66.44,66.46,63922.0,61.967,61.9856,61.846,61.8646,63922.0
2020-09-09 14:30:00,66.47,66.8,66.47,66.75,77785.0,61.8739,62.1811,61.8739,62.1345,77785.0
2020-09-09 15:00:00,66.75,66.93,66.73,66.89,90365.0,62.1345,62.3021,62.1159,62.2648,90365.0
2020-09-09 15:30:00,66.9,66.94,66.38,66.41,267594.0,62.2742,62.3114,61.7901,61.818,267594.0
2020-09-10 09:30:00,66.36,67.67,66.1,67.36,205082.0,61.7715,62.9909,61.5295,62.7023,205082.0
2020-09-10 10:00:00,67.37,67.56,66.98,67.0,86214.0,62.7117,62.8885,62.3486,62.3672,86214.0
2020-09-10 10:30:00,66.99,67.18,66.63,66.67,78928.0,62.3579,62.5348,62.0228,62.0601,78928.0
2020-09-10 11:00:00,66.63,67.3,66.55,67.15,233169.0,62.0228,62.6465,61.9484,62.5069,233169.0
2020-09-10 11:30:00,67.18,67.2,66.74,66.88,145447.0,62.5348,62.5534,62.1252,62.2555,145447.0
2020-09-10 12:00:00,66.86,67.01,66.56,66.6,65916.0,62.2369,62.3765,61.9577,61.9949,65916.0
2020-09-10 12:30:00,66.58,66.66,66.31,66.51,59155.0,61.9763,62.0507,61.7249,61.9111,59155.0
2020-09-10 13:00:00,66.49,66.66,66.4,66.42,50334.0,61.8925,62.0507,61.8087,61.8273,50334.0
2020-09-10 13:30:00,66.42,66.58,66.3,66.31,39185.0,61.8273,61.9763,61.7156,61.7249,39185.0
2020-09-10 14:00:00,66.3,66.47,65.66,65.66,112734.0,61.7156,61.8739,61.1199,61.1199,112734.0
2020-09-10 14:30:00,65.67,66.02,65.62,65.97,110525.0,61.1292,61.455,61.0827,61.4085,110525.0
2020-09-10 15:00:00,65.98,65.98,65.36,65.56,134444.0,61.4178,61.4178,60.8406,61.0268,134444.0
2020-09-10 15:30:00,65.56,65.94,65.46,65.52,376967.0,61.0268,61.3805,60.9337,60.9896,376967.0
2020-09-11 09:30:00,67.77,68.47,67.06,68.19,662861.0,63.084,63.7356,62.4231,63.475,662861.0
2020-09-11 10:00:00,68.19,69.17,68.12,68.93,756397.0,63.475,64.3872,63.4098,64.1638,756397.0
2020-09-11 10:30:00,68.94,69.13,68.77,68.8,242051.0,64.1731,64.35,64.0149,64.0428,242051.0
2020-09-11 11:00:00,68.82,69.06,68.59,68.71,170440.0,64.0614,64.2848,63.8473,63.959,170440.0
2020-09-11 11:30:00,68.71,68.71,68.3,68.3,97962.0,63.959,63.959,63.5773,63.5773,97962.0
2020-09-11 12:00:00,68.31,68.56,68.14,68.15,129867.0,63.5867,63.8194,63.4284,63.4377,129867.0
2020-09-11 12:30:00,68.14,68.14,67.7,67.71,92069.0,63.4284,63.4284,63.0188,63.0281,92069.0
2020-09-11 13:00:00,67.73,67.79,67.48,67.56,121244.0,63.0468,63.1026,62.814,62.8885,121244.0
2020-09-11 13:30:00,67.56,67.82,67.39,67.51,165457.0,62.8885,63.1305,62.7303,62.842,165457.0
2020-09-11 14:00:00,67.52,68.11,67.4,67.91,181609.0,62.8513,63.4005,62.7396,63.2143,181609.0
2020-09-11 14:30:00,67.9,68.27,67.9,68.21,138310.0,63.205,63.5494,63.205,63.4936,138310.0
2020-09-11 15:00:00,68.19,68.64,67.88,68.51,212649.0,63.475,63.8938,63.1864,63.7728,212649.0
2020-09-11 15:30:00,68.5,68.66,68.14,68.16,556203.0,63.7635,63.9125,63.4284,63.447,556203.0
2020-09-14 09:30:00,68.39,69.39,68.35,68.98,474382.0,63.6611,64.592,63.6239,64.2103,474382.0
2020-09-14 10:00:00,68.99,69.48,68.89,69.4,248127.0,64.2196,64.6758,64.1266,64.6013,248127.0
2020-09-14 10:30:00,69.41,69.49,69.31,69.48,107925.0,64.6106,64.6851,64.5175,64.6758,107925.0
2020-09-14 11:00:00,69.49,69.57,69.16,69.4,121640.0,64.6851,64.7595,64.3779,64.6013,121640.0
2020-09-14 11:30:00,69.41,69.53,69.27,69.3,59561.0,64.6106,64.7223,64.4803,64.5082,59561.0
2020-09-14 12:00:00,69.29,69.35,69.03,69.19,55778.0,64.4989,64.5547,64.2569,64.4058,55778.0
2020-09-14 12:30:00,69.22,69.29,69.11,69.19,44161.0,64.4337,64.4989,64.3313,64.4058,44161.0
2020-09-14 13:00:00,69.19,69.23,68.92,69.03,77034.0,64.4058,64.443,64.1545,64.2569,77034.0
2020-09-14 13:30:00,69.06,69.18,68.88,69.13,43455.0,64.2848,64.3965,64.1172,64.35,43455.0
2020-09-14 14:00:00,69.13,69.27,69.03,69.13,57960.0,64.35,64.4803,64.2569,64.35,57960.0
2020-09-14 14:30:00,69.13,69.25,68.95,69.14,75927.0,64.35,64.4617,64.1824,64.3593,75927.0
2020-09-14 15:00:00,69.14,69.18,68.93,69.12,113603.0,64.3593,64.3965,64.1638,64.3406,113603.0
2020-09-14 15:30:00,69.12,69.58,69.02,69.28,421385.0,64.3406,64.7688,64.2476,64.4896,421385.0
2020-09-15 09:30:00,69.24,70.65,69.23,70.32,524959.0,64.4524,65.7649,64.443,65.4577,524959.0
2020-09-15 10:00:00,70.31,70.97,70.24,70.9,243509.0,65.4484,66.0627,65.3832,65.9976,243509.0
2020-09-15 10:30:00,70.88,70.98,70.73,70.94,197956.0,65.979,66.072,65.8393,66.0348,197956.0
2020-09-15 11:00:00,70.93,70.99,70.72,70.74,105192.0,66.0255,66.0813,65.83,65.8486,105192.0
2020-09-15 11:30:00,70.76,70.85,70.49,70.51,122579.0,65.8673,65.951,65.6159,65.6345,122579.0
2020-09-15 12:00:00,70.5,70.6,70.29,70.38,91162.0,65.6252,65.7183,65.4297,65.5135,91162.0
2020-09-15 12:30:00,70.39,70.58,70.39,70.57,68317.0,65.5228,65.6997,65.5228,65.6904,68317.0
2020-09-15 13:00:00,70.56,70.68,70.55,70.58,89680.0,65.6811,65.7928,65.6718,65.6997,89680.0
2020-09-15 13:30:00,70.58,70.65,70.49,70.55,73696.0,65.6997,65.7649,65.6159,65.6718,73696.0
2020-09-15 14:00:00,70.55,70.56,70.34,70.45,115223.0,65.6718,65.6811,65.4763,65.5787,115223.0
2020-09-15 14:30:00,70.44,70.55,70.39,70.52,102991.0,65.5694,65.6718,65.5228,65.6438,102991.0
2020-09-15 15:00:00,70.53,70.55,70.17,70.26,187718.0,65.6532,65.6718,65.318,65.4018,187718.0
2020-09-15 15:30:00,70.25,70.26,70.0,70.13,476535.0,65.3925,65.4018,65.1598,65.2808,476535.0
2020-09-16 09:30:00,70.73,71.28,70.05,71.0,208591.0,65.8393,66.3513,65.2063,66.0907,208591.0
2020-09-16 10:00:00,71.01,71.49,71.01,71.41,142027.0,66.1,66.5468,66.1,66.4723,142027.0
2020-09-16 10:30:00,71.41,71.51,71.01,71.21,112301.0,66.4723,66.5654,66.1,66.2861,112301.0
2020-09-16 11:00:00,71.19,71.63,71.14,71.58,98723.0,66.2675,66.6771,66.221,66.6306,98723.0
2020-09-16 11:30:00,71.59,71.59,71.39,71.41,74830.0,66.6399,66.6399,66.4537,66.4723,74830.0
2020-09-16 12:00:00,71.39,71.44,71.16,71.26,64324.0,66.4537,66.5002,66.2396,66.3327,64324.0
2020-09-16 12:30:00,71.25,71.33,71.14,71.21,64061.0,66.3234,66.3978,66.221,66.2861,64061.0
2020-09-16 13:00:00,71.22,71.23,71.02,71.04,56021.0,66.2954,66.3048,66.1093,66.1279,56021.0
2020-09-16 13:30:00,71.04,71.25,71.01,71.23,74371.0,66.1279,66.3234,66.1,66.3048,74371.0
2020-09-16 14:00:00,71.27,71.59,71.18,71.59,138321.0,66.342,66.6399,66.2582,66.6399,138321.0
2020-09-16 14:30:00,71.6,71.81,71.32,71.49,188177.0,66.6492,66.8446,66.3885,66.5468,188177.0
2020-09-16 15:00:00,71.49,71.6,70.82,70.85,153404.0,66.5468,66.6492,65.9231,65.951,153404.0
2020-09-16 15:30:00,70.84,71.06,70.53,70.73,388419.0,65.9417,66.1465,65.6532,65.8393,388419.0
2020-09-17 09:30:00,68.11,70.51,67.9,70.43,335034.0,63.4005,65.6345,63.205,65.5601,335034.0
2020-09-17 10:00:00,70.48,70.69,69.91,70.03,288052.0,65.6066,65.8021,65.076,65.1877,288052.0
2020-09-17 10:30:00,70.02,70.62,69.97,70.56,149084.0,65.1784,65.7369,65.1319,65.6811,149084.0
2020-09-17 11:00:00,70.58,70.87,70.25,70.31,111267.0,65.6997,65.9696,65.3925,65.4484,111267.0
2020-09-17 11:30:00,70.3,70.4,69.87,69.93,105351.0,65.4391,65.5321,65.0388,65.0946,105351.0
2020-09-17 12:00:00,69.92,70.04,69.51,69.72,175243.0,65.0853,65.197,64.7037,64.8992,175243.0
2020-09-17 12:30:00,69.71,69.93,69.56,69.86,125415.0,64.8899,65.0946,64.7502,65.0295,125415.0
2020-09-17 13:00:00,69.88,69.97,69.59,69.79,79229.0,65.0481,65.1319,64.7782,64.9643,79229.0
2020-09-17 13:30:00,69.79,70.08,69.76,69.92,76352.0,64.9643,65.2343,64.9364,65.0853,76352.0
2020-09-17 14:00:00,69.93,70.08,69.76,69.76,92110.0,65.0946,65.2343,64.9364,64.9364,92110.0
2020-09-17 14:30:00,69.74,69.99,69.56,69.9,121112.0,64.9178,65.1505,64.7502,65.0667,121112.0
2020-09-17 15:00:00,69.92,70.06,69.6,69.73,145682.0,65.0853,65.2157,64.7875,64.9085,145682.0
2020-09-17 15:30:00,69.73,70.13,69.64,70.12,309953.0,64.9085,65.2808,64.8247,65.2715,309953.0
2020-09-18 09:30:00,70.08,70.4,69.52,69.79,845298.0,65.2343,65.5321,64.713,64.9643,845298.0
2020-09-18 10:00:00,69.78,70.07,69.73,69.8,144043.0,64.955,65.225,64.9085,64.9736,144043.0
2020-09-18 10:30:00,69.82,69.82,69.24,69.32,119227.0,64.9922,64.9922,64.4524,64.5268,119227.0
2020-09-18 11:00:00,69.33,69.4,69.12,69.2,157915.0,64.5361,64.6013,64.3406,64.4151,157915.0
2020-09-18 11:30:00,69.2,69.2,68.79,69.11,173683.0,64.4151,64.4151,64.0335,64.3313,173683.0
2020-09-18 12:00:00,69.09,69.19,68.71,68.94,198758.0,64.3127,64.4058,63.959,64.1731,198758.0
2020-09-18 12:30:00,68.94,68.99,68.31,68.47,153390.0,64.1731,64.2196,63.5867,63.7356,153390.0
2020-09-18 13:00:00,68.48,68.6,68.22,68.22,107198.0,63.7449,63.8566,63.5029,63.5029,107198.0
2020-09-18 13:30:00,68.2,68.66,67.97,68.65,128239.0,63.4843,63.9125,63.2702,63.9031,128239.0
2020-09-18 14:00:00,68.64,68.83,68.53,68.74,190072.0,63.8938,64.0707,63.7914,63.9869,190072.0
2020-09-18 14:30:00,68.74,68.98,68.59,68.97,124431.0,63.9869,64.2103,63.8473,64.201,124431.0
2020-09-18 15:00:00,68.99,69.36,68.97,69.36,172457.0,64.2196,64.5641,64.201,64.5641,172457.0
2020-09-18 15:30:00,69.35,69.45,68.68,68.85,597293.0,64.5547,64.6478,63.9311,64.0893,597293.0
2020-09-21 09:30:00,67.87,68.17,67.07,67.39,272593.0,63.1771,63.4563,62.4324,62.7303,272593.0
2020-09-21 10:00:00,67.4,67.54,67.22,67.48,158604.0,62.7396,62.8699,62.572,62.814,158604.0
2020-09-21 10:30:00,67.48,67.68,67.27,67.57,97453.0,62.814,63.0002,62.6186,62.8978,97453.0
2020-09-21 11:00:00,67.56,67.69,67.13,67.3,140122.0,62.8885,63.0095,62.4882,62.6465,140122.0
2020-09-21 11:30:00,67.31,67.72,67.14,67.68,69762.0,62.6558,63.0375,62.4976,63.0002,69762.0
2020-09-21 12:00:00,67.7,67.95,67.66,67.8,85868.0,63.0188,63.2515,62.9816,63.1119,85868.0
2020-09-21 12:30:00,67.78,67.81,67.39,67.52,49430.0,63.0933,63.1212,62.7303,62.8513,49430.0
2020-09-21 13:00:00,67.54,67.75,67.39,67.71,67019.0,62.8699,63.0654,62.7303,63.0281,67019.0
2020-09-21 13:30:00,67.7,67.79,67.44,67.52,68886.0,63.0188,63.1026,62.7768,62.8513,68886.0
2020-09-21 14:00:00,67.49,67.56,67.27,67.45,65106.0,62.8234,62.8885,62.6186,62.7861,65106.0
2020-09-21 14:30:00,67.43,67.43,67.11,67.24,101358.0,62.7675,62.7675,62.4696,62.5906,101358.0
2020-09-21 15:00:00,67.24,67.5,67.22,67.41,187979.0,62.5906,62.8327,62.572,62.7489,187979.0
2020-09-21 15:30:00,67.42,67.56,67.23,67.4,509036.0,62.7582,62.8885,62.5813,62.7396,509036.0
2020-09-22 09:30:00,67.63,67.7,66.94,67.01,203097.0,62.9537,63.0188,62.3114,62.3765,203097.0
2020-09-22 10:00:00,67.01,67.33,66.92,67.33,130097.0,62.3765,62.6744,62.2928,62.6744,130097.0
2020-09-22 10:30:00,67.34,67.37,66.73,66.73,121501.0,62.6837,62.7117,62.1159,62.1159,121501.0
2020-09-22 11:00:00,66.74,66.97,66.71,66.85,93994.0,62.1252,62.3393,62.0973,62.2276,93994.0
2020-09-22 11:30:00,66.88,67.36,66.73,67.32,145868.0,62.2555,62.7023,62.1159,62.6651,145868.0
2020-09-22 12:00:00,67.31,67.4,67.05,67.12,82402.0,62.6558,62.7396,62.4138,62.4789,82402.0
2020-09-22 12:30:00,67.13,67.36,67.07,67.17,178714.0,62.4882,62.7023,62.4324,62.5255,178714.0
2020-09-22 13:00:00,67.19,67.34,67.15,67.33,67585.0,62.5441,62.6837,62.5069,62.6744,67585.0
2020-09-22 13:30:00,67.32,67.7,67.31,67.58,135087.0,62.6651,63.0188,62.6558,62.9071,135087.0
2020-09-22 14:00:00,67.6,67.9,67.6,67.8,267199.0,62.9258,63.205,62.9258,63.1119,267199.0
2020-09-22 14:30:00,67.8,68.05,67.77,67.97,134034.0,63.1119,63.3446,63.084,63.2702,134034.0
2020-09-22 15:00:00,67.96,68.14,67.92,68.13,105142.0,63.2609,63.4284,63.2236,63.4191,105142.0
2020-09-22 15:30:00,68.13,68.5,68.08,68.24,296089.0,63.4191,63.7635,63.3726,63.5215,296089.0
2020-09-23 09:30:00,68.46,69.19,68.32,68.64,298903.0,63.7263,64.4058,63.596,63.8938,298903.0
2020-09-23 10:00:00,68.62,68.66,68.22,68.45,98096.0,63.8752,63.9125,63.5029,63.717,98096.0
2020-09-23 10:30:00,68.49,68.67,68.17,68.5,95753.0,63.7542,63.9218,63.4563,63.7635,95753.0
2020-09-23 11:00:00,68.51,68.69,68.45,68.52,114691.0,63.7728,63.9404,63.717,63.7821,114691.0
2020-09-23 11:30:00,68.52,68.57,68.22,68.24,104188.0,63.7821,63.8287,63.5029,63.5215,104188.0
2020-09-23 12:00:00,68.23,68.33,68.08,68.24,127866.0,63.5122,63.6053,63.3726,63.5215,127866.0
2020-09-23 12:30:00,68.21,68.44,68.18,68.35,93559.0,63.4936,63.7077,63.4656,63.6239,93559.0
2020-09-23 13:00:00,68.35,68.35,68.05,68.06,94165.0,63.6239,63.6239,63.3446,63.3539,94165.0
2020-09-23 13:30:00,68.06,68.06,67.68,67.77,83391.0,63.3539,63.3539,63.0002,63.084,83391.0
2020-09-23 14:00:00,67.77,67.77,67.34,67.36,81750.0,63.084,63.084,62.6837,62.7023,81750.0
2020-09-23 14:30:00,67.37,67.54,67.11,67.18,102840.0,62.7117,62.8699,62.4696,62.5348,102840.0
2020-09-23 15:00:00,67.21,67.34,66.97,67.3,156351.0,62.5627,62.6837,62.3393,62.6465,156351.0
2020-09-23 15:30:00,67.3,67.35,66.81,67.09,364666.0,62.6465,62.693,62.1904,62.451,364666.0
2020-09-24 09:30:00,65.95,66.41,65.58,66.03,325903.0,61.3898,61.818,61.0454,61.4643,325903.0
2020-09-24 10:00:00,66.03,66.69,66.0,66.43,134491.0,61.4643,62.0787,61.4364,61.8367,134491.0
2020-09-24 10:30:00,66.43,66.58,65.98,66.5,122085.0,61.8367,61.9763,61.4178,61.9018,122085.0
2020-09-24 11:00:00,66.54,66.71,66.26,66.65,83585.0,61.939,62.0973,61.6784,62.0414,83585.0
2020-09-24 11:30:00,66.65,66.72,66.43,66.69,105758.0,62.0414,62.1066,61.8367,62.0787,105758.0
2020-09-24 12:00:00,66.7,67.02,66.69,66.94,94835.0,62.088,62.3859,62.0787,62.3114,94835.0
2020-09-24 12:30:00,66.93,67.1,66.72,67.09,75990.0,62.3021,62.4603,62.1066,62.451,75990.0
2020-09-24 13:00:00,67.1,67.53,67.08,67.48,74804.0,62.4603,62.8606,62.4417,62.814,74804.0
2020-09-24 13:30:00,67.5,67.6,67.39,67.39,69089.0,62.8327,62.9258,62.7303,62.7303,69089.0
2020-09-24 14:00:00,67.4,67.44,67.05,67.17,63312.0,62.7396,62.7768,62.4138,62.5255,63312.0
2020-09-24 14:30:00,67.17,67.41,66.78,66.78,140727.0,62.5255,62.7489,62.1625,62.1625,140727.0
2020-09-24 15:00:00,66.8,66.95,66.57,66.71,104871.0,62.1811,62.3207,61.967,62.0973,104871.0
2020-09-24 15:30:00,66.69,67.12,66.56,66.9,313040.0,62.0787,62.4789,61.9577,62.2742,313040.0
2020-09-25 09:30:00,66.87,67.15,66.5,67.07,146239.0,62.2462,62.5069,61.9018,62.4324,146239.0
2020-09-25 10:00:00,67.07,67.34,66.69,67.2,93442.0,62.4324,62.6837,62.0787,62.5534,93442.0
2020-09-25 10:30:00,67.2,67.21,66.82,67.2,390631.0,62.5534,62.5627,62.1997,62.5534,390631.0
2020-09-25 11:00:00,67.2,67.23,66.91,67.1,100352.0,62.5534,62.5813,62.2835,62.4603,100352.0
2020-09-25 11:30:00,67.12,67.24,66.79,66.81,68721.0,62.4789,62.5906,62.1718,62.1904,68721.0
2020-09-25 12:00:00,66.82,67.17,66.81,66.95,91684.0,62.1997,62.5255,62.1904,62.3207,91684.0
2020-09-25 12:30:00,66.96,67.35,66.9,67.32,53585.0,62.33,62.693,62.2742,62.6651,53585.0
2020-09-25 13:00:00,67.33,67.44,67.26,67.39,62850.0,62.6744,62.7768,62.6093,62.7303,62850.0
2020-09-25 13:30:00,67.42,67.59,67.39,67.54,66036.0,62.7582,62.9164,62.7303,62.8699,66036.0
2020-09-25 14:00:00,67.54,67.78,67.52,67.75,85780.0,62.8699,63.0933,62.8513,63.0654,85780.0
2020-09-25 14:30:00,67.75,67.99,67.68,67.94,86006.0,63.0654,63.2888,63.0002,63.2422,86006.0
2020-09-25 15:00:00,67.95,68.32,67.93,68.3,129126.0,63.2515,63.596,63.2329,63.5773,129126.0
2020-09-25 15:30:00,68.29,68.31,68.02,68.09,331764.0,63.568,63.5867,63.3167,63.3819,331764.0
2020-09-28 09:30:00,68.97,69.65,68.77,69.1,278807.0,64.201,64.834,64.0149,64.322,278807.0
2020-09-28 10:00:00,69.15,69.64,69.07,69.51,164053.0,64.3686,64.8247,64.2941,64.7037,164053.0
2020-09-28 10:30:00,69.52,69.64,68.88,68.92,243667.0,64.713,64.8247,64.1172,64.1545,243667.0
2020-09-28 11:00:00,68.94,69.32,68.73,69.23,228266.0,64.1731,64.5268,63.9776,64.443,228266.0
2020-09-28 11:30:00,69.22,69.44,69.14,69.28,101515.0,64.4337,64.6385,64.3593,64.4896,101515.0
2020-09-28 12:00:00,69.28,69.28,68.96,69.08,112489.0,64.4896,64.4896,64.1917,64.3034,112489.0
2020-09-28 12:30:00,69.09,69.17,68.97,69.13,106332.0,64.3127,64.3872,64.201,64.35,106332.0
2020-09-28 13:00:00,69.13,69.17,68.95,69.13,94769.0,64.35,64.3872,64.1824,64.35,94769.0
2020-09-28 13:30:00,69.13,69.41,69.1,69.39,182400.0,64.35,64.6106,64.322,64.592,182400.0
2020-09-28 14:00:00,69.39,69.45,69.21,69.32,180617.0,64.592,64.6478,64.4244,64.5268,180617.0
2020-09-28 14:30:00,69.31,69.54,69.31,69.49,145751.0,64.5175,64.7316,64.5175,64.6851,145751.0
2020-09-28 15:00:00,69.48,69.57,69.35,69.56,162093.0,64.6758,64.7595,64.5547,64.7502,162093.0
2020-09-28 15:30:00,69.56,69.56,69.18,69.31,505029.0,64.7502,64.7502,64.3965,64.5175,505029.0
2020-09-29 09:30:00,69.44,70.08,69.24,69.79,328082.0,64.6385,65.2343,64.4524,64.9643,328082.0
2020-09-29 10:00:00,69.82,69.87,69.63,69.66,95006.0,64.9922,65.0388,64.8154,64.8433,95006.0
2020-09-29 10:30:00,69.66,69.67,68.95,68.97,111390.0,64.8433,64.8526,64.1824,64.201,111390.0
2020-09-29 11:00:00,68.97,69.02,68.84,69.0,113609.0,64.201,64.2476,64.08,64.2289,113609.0
2020-09-29 11:30:00,69.0,69.27,68.63,68.75,133614.0,64.2289,64.4803,63.8845,63.9962,133614.0
2020-09-29 12:00:00,68.75,68.94,68.73,68.85,87016.0,63.9962,64.1731,63.9776,64.0893,87016.0
2020-09-29 12:30:00,68.85,69.13,68.85,69.13,116560.0,64.0893,64.35,64.0893,64.35,116560.0
2020-09-29 13:00:00,69.14,69.15,68.86,69.03,83929.0,64.3593,64.3686,64.0986,64.2569,83929.0
2020-09-29 13:30:00,69.04,69.31,69.02,69.28,63155.0,64.2662,64.5175,64.2476,64.4896,63155.0
2020-09-29 14:00:00,69.29,69.31,69.11,69.31,85680.0,64.4989,64.5175,64.3313,64.5175,85680.0
2020-09-29 14:30:00,69.3,69.43,69.28,69.31,84398.0,64.5082,64.6292,64.4896,64.5175,84398.0
2020-09-29 15:00:00,69.31,69.38,69.11,69.25,189372.0,64.5175,64.5827,64.3313,64.4617,189372.0
2020-09-29 15:30:00,69.23,69.23,68.97,68.98,316067.0,64.443,64.443,64.201,64.2103,316067.0
2020-09-30 09:30:00,69.28,69.83,69.0,69.67,249159.0,64.4896,65.0016,64.2289,64.8526,249159.0
2020-09-30 10:00:00,69.69,70.01,69.67,69.8,180554.0,64.8712,65.1691,64.8526,64.9736,180554.0
2020-09-30 10:30:00,69.8,69.91,69.45,69.55,322190.0,64.9736,65.076,64.6478,64.7409,322190.0
2020-09-30 11:00:00,69.53,69.77,69.43,69.66,145415.0,64.7223,64.9457,64.6292,64.8433,145415.0
2020-09-30 11:30:00,69.64,69.72,69.45,69.63,97137.0,64.8247,64.8992,64.6478,64.8154,97137.0
2020-09-30 12:00:00,69.65,69.95,69.64,69.95,53892.0,64.834,65.1133,64.8247,65.1133,53892.0
2020-09-30 12:30:00,69.95,69.99,69.64,69.76,90947.0,65.1133,65.1505,64.8247,64.9364,90947.0
2020-09-30 13:00:00,69.74,69.74,69.47,69.52,71529.0,64.9178,64.9178,64.6664,64.713,71529.0
2020-09-30 13:30:00,69.53,69.9,69.52,69.89,126699.0,64.7223,65.0667,64.713,65.0574,126699.0
2020-09-30 14:00:00,69.9,70.11,69.58,69.79,152577.0,65.0667,65.2622,64.7688,64.9643,152577.0
2020-09-30 14:30:00,69.78,69.81,69.32,69.6,90267.0,64.955,64.9829,64.5268,64.7875,90267.0
2020-09-30 15:00:00,69.59,69.66,68.86,69.01,262583.0,64.7782,64.8433,64.0986,64.2383,262583.0
2020-09-30 15:30:00,69.0,69.71,68.92,69.42,449142.0,64.2289,64.8899,64.1545,64.6199,449142.0
2020-10-01 09:30:00,70.22,70.6,69.73,69.89,236059.0,65.3646,65.7183,64.9085,65.0574,236059.0
2020-10-01 10:00:00,69.86,69.91,69.42,69.6,136635.0,65.0295,65.076,64.6199,64.7875,136635.0
2020-10-01 10:30:00,69.57,69.88,69.5,69.71,181728.0,64.7595,65.0481,64.6944,64.8899,181728.0
2020-10-01 11:00:00,69.72,69.84,69.42,69.7,90511.0,64.8992,65.0109,64.6199,64.8805,90511.0
2020-10-01 11:30:00,69.7,69.83,69.41,69.47,227423.0,64.8805,65.0016,64.6106,64.6664,227423.0
2020-10-01 12:00:00,69.46,69.62,69.2,69.45,90301.0,64.6571,64.8061,64.4151,64.6478,90301.0
2020-10-01 12:30:00,69.45,69.56,69.42,69.51,85396.0,64.6478,64.7502,64.6199,64.7037,85396.0
2020-10-01 13:00:00,69.52,69.65,69.29,69.37,160455.0,64.713,64.834,64.4989,64.5734,160455.0
2020-10-01 13:30:00,69.39,69.61,69.31,69.36,233418.0,64.592,64.7968,64.5175,64.5641,233418.0
2020-10-01 14:00:00,69.37,69.52,68.97,69.15,92036.0,64.5734,64.713,64.201,64.3686,92036.0
2020-10-01 14:30:00,69.12,69.41,69.05,69.4,462111.0,64.3406,64.6106,64.2755,64.6013,462111.0
2020-10-01 15:00:00,69.41,69.54,69.19,69.28,83301.0,64.6106,64.7316,64.4058,64.4896,83301.0
2020-10-01 15:30:00,69.27,69.37,69.15,69.32,361002.0,64.4803,64.5734,64.3686,64.5268,361002.0
2020-10-02 09:30:00,67.92,68.74,67.79,68.61,207906.0,63.2236,63.9869,63.1026,63.8659,207906.0
2020-10-02 10:00:00,68.58,69.28,68.55,69.26,129771.0,63.838,64.4896,63.8101,64.471,129771.0
2020-10-02 10:30:00,69.21,69.24,68.92,69.08,92003.0,64.4244,64.4524,64.1545,64.3034,92003.0
2020-10-02 11:00:00,69.09,69.28,68.97,69.23,82800.0,64.3127,64.4896,64.201,64.443,82800.0
2020-10-02 11:30:00,69.21,69.24,68.58,68.59,71740.0,64.4244,64.4524,63.838,63.8473,71740.0
2020-10-02 12:00:00,68.59,69.24,68.29,69.14,108850.0,63.8473,64.4524,63.568,64.3593,108850.0
2020-10-02 12:30:00,69.21,69.34,69.01,69.18,60286.0,64.4244,64.5454,64.2383,64.3965,60286.0
2020-10-02 13:00:00,69.18,69.29,68.93,69.17,110933.0,64.3965,64.4989,64.1638,64.3872,110933.0
2020-10-02 13:30:00,69.18,69.19,68.74,68.92,43002.0,64.3965,64.4058,63.9869,64.1545,43002.0
2020-10-02 14:00:00,68.89,69.24,68.88,69.12,78908.0,64.1266,64.4524,64.1172,64.3406,78908.0
2020-10-02 14:30:00,69.13,69.35,68.94,69.26,108972.0,64.35,64.5547,64.1731,64.471,108972.0
2020-10-02 15:00:00,69.27,69.3,69.0,69.22,146479.0,64.4803,64.5082,64.2289,64.4337,146479.0
2020-10-02 15:30:00,69.22,69.34,68.86,68.86,329935.0,64.4337,64.5454,64.0986,64.0986,329935.0
2020-10-05 09:30:00,69.59,70.66,69.5,70.53,232886.0,64.7782,65.7742,64.6944,65.6532,232886.0
2020-10-05 10:00:00,70.53,70.81,70.47,70.67,119078.0,65.6532,65.9138,65.5973,65.7835,119078.0
2020-10-05 10:30:00,70.67,70.77,70.55,70.58,79364.0,65.7835,65.8766,65.6718,65.6997,79364.0
2020-10-05 11:00:00,70.59,71.26,70.58,71.13,332001.0,65.709,66.3327,65.6997,66.2117,332001.0
2020-10-05 11:30:00,71.13,71.13,70.8,70.86,253568.0,66.2117,66.2117,65.9045,65.9603,253568.0
2020-10-05 12:00:00,70.87,71.06,70.8,71.06,85339.0,65.9696,66.1465,65.9045,66.1465,85339.0
2020-10-05 12:30:00,71.07,71.22,71.01,71.05,78680.0,66.1558,66.2954,66.1,66.1372,78680.0
2020-10-05 13:00:00,71.05,71.15,70.95,71.03,92140.0,66.1372,66.2303,66.0441,66.1186,92140.0
2020-10-05 13:30:00,71.04,71.04,70.81,70.84,78205.0,66.1279,66.1279,65.9138,65.9417,78205.0
2020-10-05 14:00:00,70.83,70.92,70.68,70.78,91039.0,65.9324,66.0162,65.7928,65.8859,91039.0
2020-10-05 14:30:00,70.78,71.02,70.78,71.0,88007.0,65.8859,66.1093,65.8859,66.0907,88007.0
2020-10-05 15:00:00,70.99,71.02,70.8,70.88,367444.0,66.0813,66.1093,65.9045,65.979,367444.0
2020-10-05 15:30:00,70.86,70.99,70.72,70.95,428950.0,65.9603,66.0813,65.83,66.0441,428950.0
2020-10-06 09:30:00,70.77,70.93,70.38,70.49,135325.0,65.8766,66.0255,65.5135,65.6159,135325.0
2020-10-06 10:00:00,70.49,71.05,70.41,70.97,187778.0,65.6159,66.1372,65.5415,66.0627,187778.0
2020-10-06 10:30:00,70.99,71.19,70.62,70.66,205667.0,66.0813,66.2675,65.7369,65.7742,205667.0
2020-10-06 11:00:00,70.66,71.19,70.65,71.03,175496.0,65.7742,66.2675,65.7649,66.1186,175496.0
2020-10-06 11:30:00,71.03,71.03,70.53,70.56,127033.0,66.1186,66.1186,65.6532,65.6811,127033.0
2020-10-06 12:00:00,70.57,70.85,70.54,70.84,54749.0,65.6904,65.951,65.6625,65.9417,54749.0
2020-10-06 12:30:00,70.84,71.27,70.83,71.26,70236.0,65.9417,66.342,65.9324,66.3327,70236.0
2020-10-06 13:00:00,71.27,71.34,71.11,71.34,121130.0,66.342,66.4071,66.193,66.4071,121130.0
2020-10-06 13:30:00,71.32,71.36,71.14,71.19,105514.0,66.3885,66.4258,66.221,66.2675,105514.0
2020-10-06 14:00:00,71.21,71.45,71.2,71.42,158251.0,66.2861,66.5095,66.2768,66.4816,158251.0
2020-10-06 14:30:00,71.43,71.6,70.07,70.35,171688.0,66.4909,66.6492,65.225,65.4856,171688.0
2020-10-06 15:00:00,70.35,70.36,69.92,70.19,171039.0,65.4856,65.4949,65.0853,65.3367,171039.0
2020-10-06 15:30:00,70.17,70.41,69.69,69.85,313972.0,65.318,65.5415,64.8712,65.0202,313972.0
2020-10-07 09:30:00,70.61,71.1,70.6,71.06,209362.0,65.7276,66.1837,65.7183,66.1465,209362.0
2020-10-07 10:00:00,71.09,71.62,71.02,71.58,188031.0,66.1744,66.6678,66.1093,66.6306,188031.0
2020-10-07 10:30:00,71.56,71.68,71.4,71.54,129334.0,66.6119,66.7236,66.463,66.5933,129334.0
2020-10-07 11:00:00,71.59,71.77,71.45,71.5,112093.0,66.6399,66.8074,66.5095,66.5561,112093.0
2020-10-07 11:30:00,71.5,71.77,71.42,71.53,127842.0,66.5561,66.8074,66.4816,66.584,127842.0
2020-10-07 12:00:00,71.55,71.66,71.25,71.37,95481.0,66.6026,66.705,66.3234,66.4351,95481.0
2020-10-07 12:30:00,71.43,71.68,71.39,71.68,82588.0,66.4909,66.7236,66.4537,66.7236,82588.0
2020-10-07 13:00:00,71.7,71.77,71.62,71.67,77174.0,66.7423,66.8074,66.6678,66.7143,77174.0
2020-10-07 13:30:00,71.67,71.95,71.61,71.89,98846.0,66.7143,66.975,66.6585,66.9191,98846.0
2020-10-07 14:00:00,71.92,72.28,71.9,72.26,156003.0,66.947,67.2821,66.9284,67.2635,156003.0
2020-10-07 14:30:00,72.26,72.37,72.18,72.25,123347.0,67.2635,67.3659,67.1891,67.2542,123347.0
2020-10-07 15:00:00,72.24,72.48,72.2,72.43,164547.0,67.2449,67.4683,67.2077,67.4218,164547.0
2020-10-07 15:30:00,72.43,72.44,72.22,72.24,441669.0,67.4218,67.4311,67.2263,67.2449,441669.0
2020-10-08 09:30:00,72.5,73.43,72.47,73.26,281327.0,67.4869,68.3526,67.459,68.1944,281327.0
2020-10-08 10:00:00,73.24,73.3,72.8,73.11,96530.0,68.1758,68.2316,67.7662,68.0548,96530.0
2020-10-08 10:30:00,73.11,73.45,72.98,73.0,124967.0,68.0548,68.3712,67.9337,67.9524,124967.0
2020-10-08 11:00:00,72.98,73.05,72.67,72.67,93911.0,67.9337,67.9989,67.6452,67.6452,93911.0
2020-10-08 11:30:00,72.65,72.68,72.23,72.4,75976.0,67.6266,67.6545,67.2356,67.3939,75976.0
2020-10-08 12:00:00,72.41,72.85,72.36,72.84,75687.0,67.4032,67.8127,67.3566,67.8034,75687.0
2020-10-08 12:30:00,72.86,72.87,72.72,72.87,49542.0,67.822,67.8314,67.6917,67.8314,49542.0
2020-10-08 13:00:00,72.84,72.88,72.62,72.69,37597.0,67.8034,67.8407,67.5986,67.6638,37597.0
2020-10-08 13:30:00,72.69,72.72,72.56,72.57,48577.0,67.6638,67.6917,67.5428,67.5521,48577.0
2020-10-08 14:00:00,72.55,72.78,72.55,72.72,66192.0,67.5335,67.7476,67.5335,67.6917,66192.0
2020-10-08 14:30:00,72.72,72.73,72.55,72.57,69936.0,67.6917,67.701,67.5335,67.5521,69936.0
2020-10-08 15:00:00,72.58,72.8,72.51,72.79,124797.0,67.5614,67.7662,67.4962,67.7569,124797.0
2020-10-08 15:30:00,72.79,72.97,72.75,72.93,288919.0,67.7569,67.9244,67.7197,67.8872,288919.0
2020-10-09 09:30:00,73.56,74.06,73.02,73.54,336729.0,68.4736,68.9391,67.971,68.455,336729.0
2020-10-09 10:00:00,73.54,73.79,73.51,73.66,145429.0,68.455,68.6877,68.4271,68.5667,145429.0
2020-10-09 10:30:00,73.68,73.78,73.36,73.4,126334.0,68.5853,68.6784,68.2875,68.3247,126334.0
2020-10-09 11:00:00,73.41,73.53,73.33,73.43,168196.0,68.334,68.4457,68.2595,68.3526,168196.0
2020-10-09 11:30:00,73.43,73.98,73.41,73.9,212453.0,68.3526,68.8646,68.334,68.7901,212453.0
2020-10-09 12:00:00,73.91,73.96,73.53,73.56,150279.0,68.7994,68.846,68.4457,68.4736,150279.0
2020-10-09 12:30:00,73.56,73.61,73.39,73.46,78391.0,68.4736,68.5202,68.3154,68.3806,78391.0
2020-10-09 13:00:00,73.47,73.52,73.26,73.42,200344.0,68.3899,68.4364,68.1944,68.3433,200344.0
2020-10-09 13:30:00,73.42,73.44,73.03,73.12,235101.0,68.3433,68.3619,67.9803,68.0641,235101.0
2020-10-09 14:00:00,73.12,73.14,72.75,72.88,143164.0,68.0641,68.0827,67.7197,67.8407,143164.0
2020-10-09 14:30:00,72.89,73.12,72.87,73.05,122758.0,67.85,68.0641,67.8314,67.9989,122758.0
2020-10-09 15:00:00,73.05,73.15,72.99,73.08,141880.0,67.9989,68.092,67.9431,68.0268,141880.0
2020-10-09 15:30:00,73.09,73.11,72.84,73.07,460465.0,68.0361,68.0548,67.8034,68.0175,460465.0
2020-10-12 09:30:00,74.09,74.1,73.41,73.53,297834.0,68.967,68.9763,68.334,68.4457,297834.0
2020-10-12 10:00:00,73.5,73.79,73.27,73.69,185539.0,68.4178,68.6877,68.2037,68.5947,185539.0
2020-10-12 10:30:00,73.68,73.71,73.34,73.46,257106.0,68.5853,68.6133,68.2689,68.3806,257106.0
2020-10-12 11:00:00,73.47,73.88,73.46,73.72,211215.0,68.3899,68.7715,68.3806,68.6226,211215.0
2020-10-12 11:30:00,73.73,74.02,73.71,74.01,165315.0,68.6319,68.9018,68.6133,68.8925,165315.0
2020-10-12 12:00:00,74.02,74.43,73.97,74.42,255015.0,68.9018,69.2835,68.8553,69.2742,255015.0
2020-10-12 12:30:00,74.42,74.58,74.32,74.39,163810.0,69.2742,69.4231,69.1811,69.2463,163810.0
2020-10-12 13:00:00,74.4,74.81,74.32,74.76,325043.0,69.2556,69.6372,69.1811,69.5907,325043.0
2020-10-12 13:30:00,74.77,74.79,74.56,74.61,223078.0,69.6,69.6186,69.4045,69.451,223078.0
2020-10-12 14:00:00,74.61,74.81,74.57,74.81,168457.0,69.451,69.6372,69.4138,69.6372,168457.0
2020-10-12 14:30:00,74.8,74.9,74.72,74.89,144532.0,69.6279,69.721,69.5534,69.7117,144532.0
2020-10-12 15:00:00,74.89,74.92,74.67,74.75,319565.0,69.7117,69.7396,69.5069,69.5814,319565.0
2020-10-12 15:30:00,74.75,74.77,74.5,74.66,593995.0,69.5814,69.6,69.3486,69.4976,593995.0
2020-10-13 09:30:00,74.6,75.32,74.24,74.27,419507.0,69.4417,70.1119,69.1066,69.1345,419507.0
2020-10-13 10:00:00,74.23,74.3,73.83,73.88,147353.0,69.0973,69.1625,68.725,68.7715,147353.0
2020-10-13 10:30:00,73.87,73.89,73.43,73.5,227744.0,68.7622,68.7808,68.3526,68.4178,227744.0
2020-10-13 11:00:00,73.52,73.57,73.34,73.52,217134.0,68.4364,68.483,68.2689,68.4364,217134.0
2020-10-13 11:30:00,73.52,73.77,73.36,73.36,130210.0,68.4364,68.6691,68.2875,68.2875,130210.0
2020-10-13 12:00:00,73.37,73.56,73.29,73.51,138846.0,68.2968,68.4736,68.2223,68.4271,138846.0
2020-10-13 12:30:00,73.51,73.6,73.32,73.56,74576.0,68.4271,68.5109,68.2502,68.4736,74576.0
2020-10-13 13:00:00,73.57,73.68,73.37,73.59,72779.0,68.483,68.5853,68.2968,68.5016,72779.0
2020-10-13 13:30:00,73.58,73.79,73.54,73.61,80983.0,68.4923,68.6877,68.455,68.5202,80983.0
2020-10-13 14:00:00,73.61,73.7,73.34,73.34,77622.0,68.5202,68.604,68.2689,68.2689,77622.0
2020-10-13 14:30:00,73.35,73.44,73.04,73.16,111299.0,68.2782,68.3619,67.9896,68.1013,111299.0
2020-10-13 15:00:00,73.14,73.45,73.14,73.42,130966.0,68.0827,68.3712,68.0827,68.3433,130966.0
2020-10-13 15:30:00,73.43,73.51,73.2,73.22,368000.0,68.3526,68.4271,68.1385,68.1572,368000.0
2020-10-14 09:30:00,73.14,74.18,73.06,74.11,374320.0,68.0827,69.0508,68.0082,68.9856,374320.0
2020-10-14 10:00:00,74.11,74.4,73.82,74.0,334165.0,68.9856,69.2556,68.7157,68.8832,334165.0
2020-10-14 10:30:00,74.0,74.18,73.93,73.94,187447.0,68.8832,69.0508,68.8181,68.8274,187447.0
2020-10-14 11:00:00,73.95,74.11,73.81,74.05,154206.0,68.8367,68.9856,68.7064,68.9298,154206.0
2020-10-14 11:30:00,74.05,74.08,73.5,73.53,94425.0,68.9298,68.9577,68.4178,68.4457,94425.0
2020-10-14 12:00:00,73.53,73.73,73.45,73.68,70588.0,68.4457,68.6319,68.3712,68.5853,70588.0
2020-10-14 12:30:00,73.67,73.79,73.45,73.78,99115.0,68.576,68.6877,68.3712,68.6784,99115.0
2020-10-14 13:00:00,73.77,73.99,73.74,73.85,95026.0,68.6691,68.8739,68.6412,68.7436,95026.0
2020-10-14 13:30:00,73.85,74.06,73.72,74.0,109514.0,68.7436,68.9391,68.6226,68.8832,109514.0
2020-10-14 14:00:00,74.0,74.07,73.87,73.95,134078.0,68.8832,68.9484,68.7622,68.8367,134078.0
2020-10-14 14:30:00,73.95,73.97,73.72,73.93,84915.0,68.8367,68.8553,68.6226,68.8181,84915.0
2020-10-14 15:00:00,73.94,74.25,73.9,74.2,185756.0,68.8274,69.1159,68.7901,69.0694,185756.0
2020-10-14 15:30:00,74.2,74.4,73.87,73.92,329593.0,69.0694,69.2556,68.7622,68.8088,329593.0
2020-10-15 09:30:00,73.25,73.44,72.8,73.36,258837.0,68.1851,68.3619,67.7662,68.2875,258837.0
2020-10-15 10:00:00,73.35,73.38,72.76,72.92,160831.0,68.2782,68.3061,67.729,67.8779,160831.0
2020-10-15 10:30:00,72.9,73.17,72.78,73.14,81728.0,67.8593,68.1106,67.7476,68.0827,81728.0
2020-10-15 11:00:00,73.13,73.53,72.98,73.34,94077.0,68.0734,68.4457,67.9337,68.2689,94077.0
2020-10-15 11:30:00,73.35,73.47,73.23,73.24,92255.0,68.2782,68.3899,68.1665,68.1758,92255.0
2020-10-15 12:00:00,73.24,73.35,73.08,73.35,99340.0,68.1758,68.2782,68.0268,68.2782,99340.0
2020-10-15 12:30:00,73.38,73.43,73.17,73.42,56378.0,68.3061,68.3526,68.1106,68.3433,56378.0
2020-10-15 13:00:00,73.43,73.59,73.37,73.48,59799.0,68.3526,68.5016,68.2968,68.3992,59799.0
2020-10-15 13:30:00,73.49,73.59,73.39,73.44,73702.0,68.4085,68.5016,68.3154,68.3619,73702.0
2020-10-15 14:00:00,73.45,73.72,73.45,73.7,70620.0,68.3712,68.6226,68.3712,68.604,70620.0
2020-10-15 14:30:00,73.7,73.74,73.44,73.52,117019.0,68.604,68.6412,68.3619,68.4364,117019.0
2020-10-15 15:00:00,73.51,73.68,73.44,73.61,125227.0,68.4271,68.5853,68.3619,68.5202,125227.0
2020-10-15 15:30:00,73.61,73.89,73.51,73.71,339072.0,68.5202,68.7808,68.4271,68.6133,339072.0
2020-10-16 09:30:00,74.25,74.63,73.66,74.27,309680.0,69.1159,69.4697,68.5667,69.1345,309680.0
2020-10-16 10:00:00,74.27,74.28,73.87,74.11,124434.0,69.1345,69.1439,68.7622,68.9856,124434.0
2020-10-16 10:30:00,74.09,74.19,73.89,73.89,95206.0,68.967,69.0601,68.7808,68.7808,95206.0
2020-10-16 11:00:00,73.9,73.91,73.62,73.78,76238.0,68.7901,68.7994,68.5295,68.6784,76238.0
2020-10-16 11:30:00,73.75,73.95,73.67,73.85,61426.0,68.6505,68.8367,68.576,68.7436,61426.0
2020-10-16 12:00:00,73.85,73.85,73.65,73.83,43538.0,68.7436,68.7436,68.5574,68.725,43538.0
2020-10-16 12:30:00,73.82,73.82,73.57,73.76,55069.0,68.7157,68.7157,68.483,68.6598,55069.0
2020-10-16 13:00:00,73.77,73.82,73.67,73.78,54090.0,68.6691,68.7157,68.576,68.6784,54090.0
2020-10-16 13:30:00,73.79,73.85,73.73,73.73,51079.0,68.6877,68.7436,68.6319,68.6319,51079.0
2020-10-16 14:00:00,73.73,73.87,73.64,73.86,63116.0,68.6319,68.7622,68.5481,68.7529,63116.0
2020-10-16 14:30:00,73.86,74.07,73.84,74.05,118920.0,68.7529,68.9484,68.7343,68.9298,118920.0
2020-10-16 15:00:00,74.06,74.11,73.77,73.77,89848.0,68.9391,68.9856,68.6691,68.6691,89848.0
2020-10-16 15:30:00,73.77,73.79,73.31,73.38,338860.0,68.6691,68.6877,68.2409,68.3061,338860.0
2020-10-19 09:30:00,73.19,73.75,73.19,73.48,159010.0,68.1292,68.6505,68.1292,68.3992,159010.0
2020-10-19 10:00:00,73.48,73.59,73.22,73.56,71302.0,68.3992,68.5016,68.1572,68.4736,71302.0
2020-10-19 10:30:00,73.59,73.59,73.23,73.4,96903.0,68.5016,68.5016,68.1665,68.3247,96903.0
2020-10-19 11:00:00,73.39,73.48,72.96,73.15,56892.0,68.3154,68.3992,67.9151,68.092,56892.0
2020-10-19 11:30:00,73.15,73.25,73.01,73.08,53749.0,68.092,68.1851,67.9617,68.0268,53749.0
2020-10-19 12:00:00,73.08,73.19,72.92,73.0,50438.0,68.0268,68.1292,67.8779,67.9524,50438.0
2020-10-19 12:30:00,72.98,73.14,72.95,73.06,40832.0,67.9337,68.0827,67.9058,68.0082,40832.0
2020-10-19 13:00:00,73.06,73.12,72.94,72.98,41298.0,68.0082,68.0641,67.8965,67.9337,41298.0
2020-10-19 13:30:00,72.98,73.0,72.74,72.83,56179.0,67.9337,67.9524,67.7103,67.7941,56179.0
2020-10-19 14:00:00,72.84,72.88,72.69,72.88,92251.0,67.8034,67.8407,67.6638,67.8407,92251.0
2020-10-19 14:30:00,72.85,72.85,72.25,72.31,109831.0,67.8127,67.8127,67.2542,67.3101,109831.0
2020-10-19 15:00:00,72.29,72.33,72.03,72.2,171246.0,67.2915,67.3287,67.0494,67.2077,171246.0
2020-10-19 15:30:00,72.2,72.35,71.96,72.21,373501.0,67.2077,67.3473,66.9843,67.217,373501.0
2020-10-20 09:30:00,73.05,73.86,72.29,73.54,159028.0,67.9989,68.7529,67.2915,68.455,159028.0
2020-10-20 10:00:00,73.57,73.59,73.32,73.4,142275.0,68.483,68.5016,68.2502,68.3247,142275.0
2020-10-20 10:30:00,73.41,73.56,73.22,73.25,90171.0,68.334,68.4736,68.1572,68.1851,90171.0
2020-10-20 11:00:00,73.27,73.59,73.05,73.51,81291.0,68.2037,68.5016,67.9989,68.4271,81291.0
2020-10-20 11:30:00,73.54,73.68,73.48,73.67,62997.0,68.455,68.5853,68.3992,68.576,62997.0
2020-10-20 12:00:00,73.66,73.72,73.5,73.51,57705.0,68.5667,68.6226,68.4178,68.4271,57705.0
2020-10-20 12:30:00,73.5,73.87,73.48,73.76,54360.0,68.4178,68.7622,68.3992,68.6598,54360.0
2020-10-20 13:00:00,73.77,73.99,73.7,73.93,102053.0,68.6691,68.8739,68.604,68.8181,102053.0
2020-10-20 13:30:00,73.93,74.01,73.59,73.71,90051.0,68.8181,68.8925,68.5016,68.6133,90051.0
2020-10-20 14:00:00,73.75,73.82,73.56,73.6,98925.0,68.6505,68.7157,68.4736,68.5109,98925.0
2020-10-20 14:30:00,73.58,73.75,73.43,73.46,87286.0,68.4923,68.6505,68.3526,68.3806,87286.0
2020-10-20 15:00:00,73.45,73.57,72.89,73.35,119703.0,68.3712,68.483,67.85,68.2782,119703.0
2020-10-20 15:30:00,73.35,73.57,73.09,73.36,352182.0,68.2782,68.483,68.0361,68.2875,352182.0
2020-10-21 09:30:00,73.03,73.73,72.91,73.66,192930.0,67.9803,68.6319,67.8686,68.5667,192930.0
2020-10-21 10:00:00,73.67,74.04,73.55,73.83,96054.0,68.576,68.9205,68.4643,68.725,96054.0
2020-10-21 10:30:00,73.86,73.86,73.18,73.18,88823.0,68.7529,68.7529,68.1199,68.1199,88823.0
2020-10-21 11:00:00,73.16,73.22,72.92,73.2,94171.0,68.1013,68.1572,67.8779,68.1385,94171.0
2020-10-21 11:30:00,73.18,73.3,72.91,72.96,121767.0,68.1199,68.2316,67.8686,67.9151,121767.0
2020-10-21 12:00:00,73.0,73.57,72.95,73.16,86168.0,67.9524,68.483,67.9058,68.1013,86168.0
2020-10-21 12:30:00,73.17,73.19,72.89,73.01,74945.0,68.1106,68.1292,67.85,67.9617,74945.0
2020-10-21 13:00:00,73.01,73.28,73.01,73.28,140567.0,67.9617,68.213,67.9617,68.213,140567.0
2020-10-21 13:30:00,73.3,73.4,73.02,73.03,121089.0,68.2316,68.3247,67.971,67.9803,121089.0
2020-10-21 14:00:00,73.05,73.54,73.03,73.45,114054.0,67.9989,68.455,67.9803,68.3712,114054.0
2020-10-21 14:30:00,73.46,73.49,73.33,73.4,107837.0,68.3806,68.4085,68.2595,68.3247,107837.0
2020-10-21 15:00:00,73.4,73.43,73.16,73.3,129681.0,68.3247,68.3526,68.1013,68.2316,129681.0
2020-10-21 15:30:00,73.3,73.36,72.88,72.89,362088.0,68.2316,68.2875,67.8407,67.85,362088.0
2020-10-22 09:30:00,72.73,73.46,72.65,73.24,185843.0,67.701,68.3806,67.6266,68.1758,185843.0
2020-10-22 10:00:00,73.25,73.3,72.73,72.77,74432.0,68.1851,68.2316,67.701,67.7383,74432.0
2020-10-22 10:30:00,72.79,72.81,72.23,72.37,112627.0,67.7569,67.7755,67.2356,67.3659,112627.0
2020-10-22 11:00:00,72.35,72.89,72.35,72.72,86072.0,67.3473,67.85,67.3473,67.6917,86072.0
2020-10-22 11:30:00,72.71,72.77,72.48,72.5,64063.0,67.6824,67.7383,67.4683,67.4869,64063.0
2020-10-22 12:00:00,72.51,72.66,72.41,72.59,47811.0,67.4962,67.6359,67.4032,67.5707,47811.0
2020-10-22 12:30:00,72.59,72.8,72.46,72.78,60787.0,67.5707,67.7662,67.4497,67.7476,60787.0
2020-10-22 13:00:00,72.77,73.25,72.77,73.16,74610.0,67.7383,68.1851,67.7383,68.1013,74610.0
2020-10-22 13:30:00,73.16,73.16,72.86,73.06,102262.0,68.1013,68.1013,67.822,68.0082,102262.0
2020-10-22 14:00:00,73.07,73.2,73.0,73.14,107936.0,68.0175,68.1385,67.9524,68.0827,107936.0
2020-10-22 14:30:00,73.12,73.21,73.08,73.16,67155.0,68.0641,68.1478,68.0268,68.1013,67155.0
2020-10-22 15:00:00,73.16,73.43,73.14,73.42,238227.0,68.1013,68.3526,68.0827,68.3433,238227.0
2020-10-22 15:30:00,73.42,73.58,73.24,73.4,521617.0,68.3433,68.4923,68.1758,68.3247,521617.0
2020-10-23 09:30:00,73.46,73.83,73.09,73.58,159007.0,68.3806,68.725,68.0361,68.4923,159007.0
2020-10-23 10:00:00,73.61,73.61,73.34,73.44,79757.0,68.5202,68.5202,68.2689,68.3619,79757.0
2020-10-23 10:30:00,73.42,73.44,73.15,73.28,112741.0,68.3433,68.3619,68.092,68.213,112741.0
2020-10-23 11:00:00,73.28,73.44,73.23,73.34,50973.0,68.213,68.3619,68.1665,68.2689,50973.0
2020-10-23 11:30:00,73.34,73.48,73.31,73.41,48756.0,68.2689,68.3992,68.2409,68.334,48756.0
2020-10-23 12:00:00,73.43,73.54,73.3,73.4,62492.0,68.3526,68.455,68.2316,68.3247,62492.0
2020-10-23 12:30:00,73.39,73.59,73.37,73.49,38109.0,68.3154,68.5016,68.2968,68.4085,38109.0
2020-10-23 13:00:00,73.46,73.74,73.45,73.72,51294.0,68.3806,68.6412,68.3712,68.6226,51294.0
2020-10-23 13:30:00,73.74,73.91,73.71,73.85,79794.0,68.6412,68.7994,68.6133,68.7436,79794.0
2020-10-23 14:00:00,73.88,74.18,73.83,74.16,105187.0,68.7715,69.0508,68.725,69.0322,105187.0
2020-10-23 14:30:00,74.17,74.18,74.09,74.15,124165.0,69.0415,69.0508,68.967,69.0228,124165.0
2020-10-23 15:00:00,74.15,74.26,74.13,74.18,124160.0,69.0228,69.1252,69.0042,69.0508,124160.0
2020-10-23 15:30:00,74.17,74.32,74.07,74.13,351962.0,69.0415,69.1811,68.9484,69.0042,351962.0
2020-10-26 09:30:00,73.2,73.45,73.01,73.26,214187.0,68.1385,68.3712,67.9617,68.1944,214187.0
2020-10-26 10:00:00,73.28,73.44,73.04,73.08,207035.0,68.213,68.3619,67.9896,68.0268,207035.0
2020-10-26 10:30:00,73.08,73.15,72.79,72.93,265418.0,68.0268,68.092,67.7569,67.8872,265418.0
2020-10-26 11:00:00,72.92,73.07,72.57,72.96,486802.0,67.8779,68.0175,67.5521,67.9151,486802.0
2020-10-26 11:30:00,72.97,73.03,72.44,72.67,370229.0,67.9244,67.9803,67.4311,67.6452,370229.0
2020-10-26 12:00:00,72.67,72.78,72.23,72.36,267543.0,67.6452,67.7476,67.2356,67.3566,267543.0
2020-10-26 12:30:00,72.36,72.36,71.87,72.18,251397.0,67.3566,67.3566,66.9005,67.1891,251397.0
2020-10-26 13:00:00,72.17,72.36,71.95,72.01,228653.0,67.1798,67.3566,66.975,67.0308,228653.0
2020-10-26 13:30:00,72.02,72.23,71.91,72.2,202951.0,67.0401,67.2356,66.9377,67.2077,202951.0
2020-10-26 14:00:00,72.2,72.73,72.17,72.7,282606.0,67.2077,67.701,67.1798,67.6731,282606.0
2020-10-26 14:30:00,72.72,72.73,72.39,72.65,264252.0,67.6917,67.701,67.3845,67.6266,264252.0
2020-10-26 15:00:00,72.65,72.77,72.45,72.67,320887.0,67.6266,67.7383,67.4404,67.6452,320887.0
2020-10-26 15:30:00,72.67,72.81,72.27,72.72,590322.0,67.6452,67.7755,67.2728,67.6917,590322.0
2020-10-27 09:30:00,72.76,73.46,72.52,73.05,223968.0,67.729,68.3806,67.5056,67.9989,223968.0
2020-10-27 10:00:00,73.04,73.25,72.74,72.78,165747.0,67.9896,68.1851,67.7103,67.7476,165747.0
2020-10-27 10:30:00,72.78,73.1,72.75,72.8,178841.0,67.7476,68.0454,67.7197,67.7662,178841.0
2020-10-27 11:00:00,72.8,73.06,72.75,72.93,255439.0,67.7662,68.0082,67.7197,67.8872,255439.0
2020-10-27 11:30:00,72.93,73.34,72.85,73.34,147911.0,67.8872,68.2689,67.8127,68.2689,147911.0
2020-10-27 12:00:00,73.33,73.4,73.13,73.22,81148.0,68.2595,68.3247,68.0734,68.1572,81148.0
2020-10-27 12:30:00,73.22,73.28,73.11,73.21,179174.0,68.1572,68.213,68.0548,68.1478,179174.0
2020-10-27 13:00:00,73.2,73.33,73.12,73.31,87193.0,68.1385,68.2595,68.0641,68.2409,87193.0
2020-10-27 13:30:00,73.31,73.47,73.3,73.37,75992.0,68.2409,68.3899,68.2316,68.2968,75992.0
2020-10-27 14:00:00,73.36,73.41,73.16,73.35,236358.0,68.2875,68.334,68.1013,68.2782,236358.0
2020-10-27 14:30:00,73.36,73.38,73.0,73.27,416958.0,68.2875,68.3061,67.9524,68.2037,416958.0
2020-10-27 15:00:00,73.28,73.5,73.18,73.44,468124.0,68.213,68.4178,68.1199,68.3619,468124.0
2020-10-27 15:30:00,73.44,73.47,73.06,73.39,812913.0,68.3619,68.3899,68.0082,68.3154,812913.0
2020-10-28 09:30:00,72.36,72.93,71.59,72.44,477475.0,67.3566,67.8872,66.6399,67.4311,477475.0
2020-10-28 10:00:00,72.42,72.46,71.37,71.54,573149.0,67.4125,67.4497,66.4351,66.5933,573149.0
2020-10-28 10:30:00,71.54,71.67,71.15,71.55,776183.0,66.5933,66.7143,66.2303,66.6026,776183.0
2020-10-28 11:00:00,71.55,71.57,71.28,71.49,591266.0,66.6026,66.6212,66.3513,66.5468,591266.0
2020-10-28 11:30:00,71.48,72.14,71.24,72.1,716259.0,66.5375,67.1518,66.3141,67.1146,716259.0
2020-10-28 12:00:00,72.1,72.3,71.82,71.86,388385.0,67.1146,67.3008,66.854,66.8912,388385.0
2020-10-28 12:30:00,71.88,71.88,71.44,71.69,231211.0,66.9098,66.9098,66.5002,66.7329,231211.0
2020-10-28 13:00:00,71.67,71.95,71.4,71.71,346836.0,66.7143,66.975,66.463,66.7516,346836.0
2020-10-28 13:30:00,71.69,71.81,71.47,71.75,247528.0,66.7329,66.8446,66.5282,66.7888,247528.0
2020-10-28 14:00:00,71.72,71.73,71.24,71.51,234462.0,66.7609,66.7702,66.3141,66.5654,234462.0
2020-10-28 14:30:00,71.53,71.76,71.4,71.48,578409.0,66.584,66.7981,66.463,66.5375,578409.0
2020-10-28 15:00:00,71.48,71.59,71.25,71.5,408099.0,66.5375,66.6399,66.3234,66.5561,408099.0
2020-10-28 15:30:00,71.5,71.82,70.98,71.1,1060415.0,66.5561,66.854,66.072,66.1837,1060415.0
2020-10-29 09:30:00,74.7,76.45,74.7,75.43,1600230.0,69.5348,71.1638,69.5348,70.2143,1600230.0
2020-10-29 10:00:00,75.42,75.54,73.67,73.79,511057.0,70.205,70.3167,68.576,68.6877,511057.0
2020-10-29 10:30:00,73.79,73.92,72.82,73.12,229969.0,68.6877,68.8088,67.7848,68.0641,229969.0
2020-10-29 11:00:00,73.1,73.1,71.93,72.0,337052.0,68.0454,68.0454,66.9564,67.0215,337052.0
2020-10-29 11:30:00,72.0,72.2,71.58,71.83,241525.0,67.0215,67.2077,66.6306,66.8633,241525.0
2020-10-29 12:00:00,71.83,71.9,71.07,71.52,335366.0,66.8633,66.9284,66.1558,66.5747,335366.0
2020-10-29 12:30:00,71.54,72.07,71.52,71.77,124295.0,66.5933,67.0867,66.5747,66.8074,124295.0
2020-10-29 13:00:00,71.8,71.92,70.95,71.4,160177.0,66.8353,66.947,66.0441,66.463,160177.0
2020-10-29 13:30:00,71.35,71.87,71.35,71.69,160140.0,66.4165,66.9005,66.4165,66.7329,160140.0
2020-10-29 14:00:00,71.72,71.98,71.17,71.78,308529.0,66.7609,67.0029,66.2489,66.8167,308529.0
2020-10-29 14:30:00,71.78,71.78,71.44,71.75,164304.0,66.8167,66.8167,66.5002,66.7888,164304.0
2020-10-29 15:00:00,71.76,71.77,71.14,71.17,373697.0,66.7981,66.8074,66.221,66.2489,373697.0
2020-10-29 15:30:00,71.2,71.35,70.81,71.01,775083.0,66.2768,66.4165,65.9138,66.1,775083.0
2020-10-30 09:30:00,70.47,71.36,70.23,71.27,280873.0,65.5973,66.4258,65.3739,66.342,280873.0
2020-10-30 10:00:00,71.27,71.29,70.37,70.51,155707.0,66.342,66.3606,65.5042,65.6345,155707.0
2020-10-30 10:30:00,70.45,70.69,69.97,70.05,183589.0,65.5787,65.8021,65.1319,65.2063,183589.0
2020-10-30 11:00:00,70.02,70.87,70.02,70.64,149086.0,65.1784,65.9696,65.1784,65.7555,149086.0
2020-10-30 11:30:00,70.57,71.47,70.57,71.45,153433.0,65.6904,66.5282,65.6904,66.5095,153433.0
2020-10-30 12:00:00,71.41,71.68,71.34,71.56,93700.0,66.4723,66.7236,66.4071,66.6119,93700.0
2020-10-30 12:30:00,71.55,71.57,71.29,71.29,81295.0,66.6026,66.6212,66.3606,66.3606,81295.0
2020-10-30 13:00:00,71.3,71.69,71.22,71.61,114737.0,66.3699,66.7329,66.2954,66.6585,114737.0
2020-10-30 13:30:00,71.59,71.78,71.39,71.42,147726.0,66.6399,66.8167,66.4537,66.4816,147726.0
2020-10-30 14:00:00,71.42,71.61,70.86,70.94,160699.0,66.4816,66.6585,65.9603,66.0348,160699.0
2020-10-30 14:30:00,70.93,70.97,70.21,70.84,241328.0,66.0255,66.0627,65.3553,65.9417,241328.0
2020-10-30 15:00:00,70.84,71.0,70.68,70.7,196833.0,65.9417,66.0907,65.7928,65.8114,196833.0
2020-10-30 15:30:00,70.7,71.52,70.46,71.51,629680.0,65.8114,66.5747,65.588,66.5654,629680.0
2020-11-02 09:30:00,71.47,71.91,70.96,71.0,294893.0,66.5282,66.9377,66.0534,66.0907,294893.0
2020-11-02 10:00:00,71.05,71.48,70.78,71.31,324294.0,66.1372,66.5375,65.8859,66.3792,324294.0
2020-11-02 10:30:00,71.3,71.78,71.28,71.49,188232.0,66.3699,66.8167,66.3513,66.5468,188232.0
2020-11-02 11:00:00,71.51,71.66,71.17,71.42,213515.0,66.5654,66.705,66.2489,66.4816,213515.0
2020-11-02 11:30:00,71.44,71.63,71.2,71.29,275723.0,66.5002,66.6771,66.2768,66.3606,275723.0
2020-11-02 12:00:00,71.3,71.32,71.03,71.29,109721.0,66.3699,66.3885,66.1186,66.3606,109721.0
2020-11-02 12:30:00,71.29,71.32,70.78,70.94,107575.0,66.3606,66.3885,65.8859,66.0348,107575.0
2020-11-02 13:00:00,70.94,70.96,70.67,70.86,91851.0,66.0348,66.0534,65.7835,65.9603,91851.0
2020-11-02 13:30:00,70.86,71.0,70.39,70.41,73507.0,65.9603,66.0907,65.5228,65.5415,73507.0
2020-11-02 14:00:00,70.42,70.74,70.29,70.74,170595.0,65.5508,65.8486,65.4297,65.8486,170595.0
2020-11-02 14:30:00,70.75,70.9,70.59,70.7,129211.0,65.8579,65.9976,65.709,65.8114,129211.0
2020-11-02 15:00:00,70.7,70.88,70.66,70.78,93514.0,65.8114,65.979,65.7742,65.8859,93514.0
2020-11-02 15:30:00,70.78,70.88,70.5,70.8,210379.0,65.8859,65.979,65.6252,65.9045,210379.0
2020-11-03 09:30:00,71.84,72.5,71.41,72.5,138973.0,66.8726,67.4869,66.4723,67.4869,138973.0
2020-11-03 10:00:00,72.48,72.94,72.23,72.83,96866.0,67.4683,67.8965,67.2356,67.7941,96866.0
2020-11-03 10:30:00,72.84,72.88,72.55,72.58,83129.0,67.8034,67.8407,67.5335,67.5614,83129.0
2020-11-03 11:00:00,72.59,72.67,71.97,72.02,119095.0,67.5707,67.6452,66.9936,67.0401,119095.0
2020-11-03 11:30:00,72.0,72.2,71.75,71.81,133856.0,67.0215,67.2077,66.7888,66.8446,133856.0
2020-11-03 12:00:00,71.82,72.02,71.68,72.0,72764.0,66.854,67.0401,66.7236,67.0215,72764.0
2020-11-03 12:30:00,71.99,72.08,71.81,71.82,78608.0,67.0122,67.096,66.8446,66.854,78608.0
2020-11-03 13:00:00,71.82,71.91,71.74,71.85,30857.0,66.854,66.9377,66.7795,66.8819,30857.0
2020-11-03 13:30:00,71.86,71.92,71.55,71.6,42558.0,66.8912,66.947,66.6026,66.6492,42558.0
2020-11-03 14:00:00,71.6,71.87,71.57,71.77,56908.0,66.6492,66.9005,66.6212,66.8074,56908.0
2020-11-03 14:30:00,71.78,72.04,71.75,71.92,60294.0,66.8167,67.0587,66.7888,66.947,60294.0
2020-11-03 15:00:00,71.93,71.95,71.67,71.81,91046.0,66.9564,66.975,66.7143,66.8446,91046.0
2020-11-03 15:30:00,71.83,72.38,71.77,71.89,276298.0,66.8633,67.3752,66.8074,66.9191,276298.0
2020-11-04 09:30:00,73.77,73.77,71.86,72.86,215694.0,68.6691,68.6691,66.8912,67.822,215694.0
2020-11-04 10:00:00,72.9,73.91,72.75,73.52,118418.0,67.8593,68.7994,67.7197,68.4364,118418.0
2020-11-04 10:30:00,73.52,73.59,73.06,73.42,82463.0,68.4364,68.5016,68.0082,68.3433,82463.0
2020-11-04 11:00:00,73.44,73.71,73.24,73.71,72985.0,68.3619,68.6133,68.1758,68.6133,72985.0
2020-11-04 11:30:00,73.69,73.93,73.53,73.79,74130.0,68.5947,68.8181,68.4457,68.6877,74130.0
2020-11-04 12:00:00,73.85,74.03,73.74,73.99,104118.0,68.7436,68.9111,68.6412,68.8739,104118.0
2020-11-04 12:30:00,74.01,74.09,73.65,73.66,62318.0,68.8925,68.967,68.5574,68.5667,62318.0
2020-11-04 13:00:00,73.72,73.72,73.12,73.51,106605.0,68.6226,68.6226,68.0641,68.4271,106605.0
2020-11-04 13:30:00,73.51,73.72,73.12,73.2,72990.0,68.4271,68.6226,68.0641,68.1385,72990.0
2020-11-04 14:00:00,73.21,73.5,73.14,73.27,80956.0,68.1478,68.4178,68.0827,68.2037,80956.0
2020-11-04 14:30:00,73.33,73.36,73.01,73.13,64689.0,68.2595,68.2875,67.9617,68.0734,64689.0
2020-11-04 15:00:00,73.14,73.24,72.92,72.94,68209.0,68.0827,68.1758,67.8779,67.8965,68209.0
2020-11-04 15:30:00,72.97,73.31,72.94,73.04,192519.0,67.9244,68.2409,67.8965,67.9896,192519.0
2020-11-05 09:30:00,73.77,74.4,73.42,74.03,170939.0,68.6691,69.2556,68.3433,68.9111,170939.0
2020-11-05 10:00:00,74.06,74.91,74.02,74.7,140254.0,68.9391,69.7303,68.9018,69.5348,140254.0
2020-11-05 10:30:00,74.68,74.73,74.34,74.56,48190.0,69.5162,69.5627,69.1997,69.4045,48190.0
2020-11-05 11:00:00,74.57,74.65,74.17,74.34,61251.0,69.4138,69.4883,69.0415,69.1997,61251.0
2020-11-05 11:30:00,74.36,74.38,74.16,74.34,49051.0,69.2183,69.2369,69.0322,69.1997,49051.0
2020-11-05 12:00:00,74.35,74.51,73.9,73.91,50375.0,69.209,69.358,68.7901,68.7994,50375.0
2020-11-05 12:30:00,73.93,74.24,73.91,74.24,36898.0,68.8181,69.1066,68.7994,69.1066,36898.0
2020-11-05 13:00:00,74.25,74.49,74.23,74.41,60968.0,69.1159,69.3393,69.0973,69.2649,60968.0
2020-11-05 13:30:00,74.42,74.47,74.19,74.2,63854.0,69.2742,69.3207,69.0601,69.0694,63854.0
2020-11-05 14:00:00,74.22,74.47,74.2,74.45,49870.0,69.088,69.3207,69.0694,69.3021,49870.0
2020-11-05 14:30:00,74.46,74.59,74.28,74.48,79819.0,69.3114,69.4324,69.1439,69.33,79819.0
2020-11-05 15:00:00,74.46,74.46,74.26,74.3,52886.0,69.3114,69.3114,69.1252,69.1625,52886.0
2020-11-05 15:30:00,74.32,74.38,73.86,74.24,346411.0,69.1811,69.2369,68.7529,69.1066,346411.0
2020-11-06 09:30:00,74.48,74.48,73.6,73.79,99173.0,69.33,69.33,68.5109,68.6877,99173.0
2020-11-06 10:00:00,73.79,74.46,73.73,74.36,37917.0,68.6877,69.3114,68.6319,69.2183,37917.0
2020-11-06 10:30:00,74.35,74.6,74.16,74.26,54219.0,69.209,69.4417,69.0322,69.1252,54219.0
2020-11-06 11:00:00,74.26,74.62,74.22,74.31,41953.0,69.1252,69.4603,69.088,69.1718,41953.0
2020-11-06 11:30:00,74.34,74.45,74.18,74.25,24451.0,69.1997,69.3021,69.0508,69.1159,24451.0
2020-11-06 12:00:00,74.28,74.32,74.04,74.07,19979.0,69.1439,69.1811,68.9205,68.9484,19979.0
2020-11-06 12:30:00,74.1,74.26,74.02,74.2,26644.0,68.9763,69.1252,68.9018,69.0694,26644.0
2020-11-06 13:00:00,74.21,74.25,74.09,74.22,39952.0,69.0787,69.1159,68.967,69.088,39952.0
2020-11-06 13:30:00,74.21,74.26,74.11,74.19,43850.0,69.0787,69.1252,68.9856,69.0601,43850.0
2020-11-06 14:00:00,74.19,74.23,74.05,74.11,39057.0,69.0601,69.0973,68.9298,68.9856,39057.0
2020-11-06 14:30:00,74.12,74.21,73.96,74.05,28791.0,68.9949,69.0787,68.846,68.9298,28791.0
2020-11-06 15:00:00,74.02,74.12,73.89,74.05,71779.0,68.9018,68.9949,68.7808,68.9298,71779.0
2020-11-06 15:30:00,74.06,74.48,74.05,74.24,179087.0,68.9391,69.33,68.9298,69.1066,179087.0
2020-11-09 09:30:00,75.85,78.21,75.06,76.55,400170.0,70.6053,72.8021,69.8699,71.2569,400170.0
2020-11-09 10:00:00,76.67,77.1,76.22,76.22,226007.0,71.3686,71.7689,70.9497,70.9497,226007.0
2020-11-09 10:30:00,76.28,76.58,75.58,76.02,105096.0,71.0056,71.2848,70.354,70.7635,105096.0
2020-11-09 11:00:00,76.09,76.15,75.54,75.75,100844.0,70.8287,70.8846,70.3167,70.5122,100844.0
2020-11-09 11:30:00,75.84,75.85,75.28,75.42,85971.0,70.596,70.6053,70.0747,70.205,85971.0
2020-11-09 12:00:00,75.42,75.61,75.15,75.5,68655.0,70.205,70.3819,69.9537,70.2795,68655.0
2020-11-09 12:30:00,75.47,75.62,75.25,75.54,76285.0,70.2516,70.3912,70.0468,70.3167,76285.0
2020-11-09 13:00:00,75.59,75.68,75.25,75.35,119844.0,70.3633,70.4471,70.0468,70.1399,119844.0
2020-11-09 13:30:00,75.39,75.52,75.09,75.18,70858.0,70.1771,70.2981,69.8978,69.9816,70858.0
2020-11-09 14:00:00,75.15,75.25,74.84,74.99,76390.0,69.9537,70.0468,69.6651,69.8048,76390.0
2020-11-09 14:30:00,74.97,75.08,74.7,74.83,111432.0,69.7861,69.8885,69.5348,69.6558,111432.0
2020-11-09 15:00:00,74.83,75.02,74.48,74.54,169606.0,69.6558,69.8327,69.33,69.3859,169606.0
2020-11-09 15:30:00,74.57,74.92,73.82,73.88,485884.0,69.4138,69.7396,68.7157,68.7715,485884.0
2020-11-10 09:30:00,73.53,74.9,73.53,74.9,284724.0,68.4457,69.721,68.4457,69.721,284724.0
2020-11-10 10:00:00,74.88,75.19,74.3,74.54,102196.0,69.7024,69.9909,69.1625,69.3859,102196.0
2020-11-10 10:30:00,74.55,74.71,74.14,74.18,158226.0,69.3952,69.5441,69.0135,69.0508,158226.0
2020-11-10 11:00:00,74.16,75.08,74.1,74.93,186281.0,69.0322,69.8885,68.9763,69.7489,186281.0
2020-11-10 11:30:00,74.94,75.49,74.93,74.97,124347.0,69.7582,70.2702,69.7489,69.7861,124347.0
2020-11-10 12:00:00,74.99,75.14,74.53,74.53,138639.0,69.8048,69.9444,69.3766,69.3766,138639.0
2020-11-10 12:30:00,74.57,75.03,74.56,74.72,129809.0,69.4138,69.842,69.4045,69.5534,129809.0
2020-11-10 13:00:00,74.72,74.78,74.21,74.24,63421.0,69.5534,69.6093,69.0787,69.1066,63421.0
2020-11-10 13:30:00,74.23,74.6,74.08,74.59,177902.0,69.0973,69.4417,68.9577,69.4324,177902.0
2020-11-10 14:00:00,74.59,74.61,74.03,74.06,145963.0,69.4324,69.451,68.9111,68.9391,145963.0
2020-11-10 14:30:00,74.06,74.45,74.06,74.34,87910.0,68.9391,69.3021,68.9391,69.1997,87910.0
2020-11-10 15:00:00,74.34,74.44,73.99,74.27,238071.0,69.1997,69.2928,68.8739,69.1345,238071.0
2020-11-10 15:30:00,74.3,75.26,74.24,75.08,729069.0,69.1625,70.0561,69.1066,69.8885,729069.0
2020-11-11 09:30:00,75.51,76.77,75.44,76.48,417601.0,70.2888,71.4617,70.2236,71.1917,417601.0
2020-11-11 10:00:00,76.46,76.54,75.79,76.07,145917.0,71.1731,71.2476,70.5494,70.8101,145917.0
2020-11-11 10:30:00,76.16,76.67,76.16,76.59,73763.0,70.8939,71.3686,70.8939,71.2941,73763.0
2020-11-11 11:00:00,76.61,76.88,76.49,76.7,92931.0,71.3127,71.5641,71.201,71.3965,92931.0
2020-11-11 11:30:00,76.71,77.09,76.71,76.95,185926.0,71.4058,71.7596,71.4058,71.6292,185926.0
2020-11-11 12:00:00,76.95,77.03,76.67,77.01,373154.0,71.6292,71.7037,71.3686,71.6851,373154.0
2020-11-11 12:30:00,77.03,77.05,76.55,76.6,70587.0,71.7037,71.7223,71.2569,71.3034,70587.0
2020-11-11 13:00:00,76.61,76.76,76.45,76.61,81886.0,71.3127,71.4524,71.1638,71.3127,81886.0
2020-11-11 13:30:00,76.65,76.74,76.58,76.61,72705.0,71.35,71.4338,71.2848,71.3127,72705.0
2020-11-11 14:00:00,76.63,76.74,76.46,76.5,68892.0,71.3314,71.4338,71.1731,71.2104,68892.0
2020-11-11 14:30:00,76.48,76.59,76.15,76.39,39608.0,71.1917,71.2941,70.8846,71.108,39608.0
2020-11-11 15:00:00,76.37,76.49,76.3,76.3,76823.0,71.0893,71.201,71.0242,71.0242,76823.0
2020-11-11 15:30:00,76.29,76.8,76.29,76.78,251691.0,71.0149,71.4896,71.0149,71.471,251691.0
2020-11-12 09:30:00,76.82,77.1,76.37,76.67,175480.0,71.5082,71.7689,71.0893,71.3686,175480.0
2020-11-12 10:00:00,76.66,76.73,76.32,76.63,77473.0,71.3593,71.4245,71.0428,71.3314,77473.0
2020-11-12 10:30:00,76.64,77.0,76.64,76.93,67843.0,71.3407,71.6758,71.3407,71.6106,67843.0
2020-11-12 11:00:00,76.93,77.18,76.72,76.76,182660.0,71.6106,71.8433,71.4151,71.4524,182660.0
2020-11-12 11:30:00,76.78,76.89,76.49,76.79,87266.0,71.471,71.5734,71.201,71.4803,87266.0
2020-11-12 12:00:00,76.74,76.81,76.48,76.48,97241.0,71.4338,71.4989,71.1917,71.1917,97241.0
2020-11-12 12:30:00,76.47,76.6,75.9,76.23,106853.0,71.1824,71.3034,70.6518,70.959,106853.0
2020-11-12 13:00:00,76.22,76.38,76.07,76.2,144234.0,70.9497,71.0987,70.8101,70.9311,144234.0
2020-11-12 13:30:00,76.18,76.56,76.08,76.51,123576.0,70.9125,71.2662,70.8194,71.2197,123576.0
2020-11-12 14:00:00,76.49,76.63,76.32,76.53,276771.0,71.201,71.3314,71.0428,71.2383,276771.0
2020-11-12 14:30:00,76.53,76.55,75.79,76.01,175862.0,71.2383,71.2569,70.5494,70.7542,175862.0
2020-11-12 15:00:00,76.02,76.09,75.63,76.02,154254.0,70.7635,70.8287,70.4005,70.7635,154254.0
2020-11-12 15:30:00,76.0,76.28,75.59,76.21,352073.0,70.7449,71.0056,70.3633,70.9404,352073.0
2020-11-13 09:30:00,76.96,77.3,76.8,77.1,147910.0,71.6385,71.955,71.4896,71.7689,147910.0
2020-11-13 10:00:00,77.11,77.41,76.98,77.09,162878.0,71.7782,72.0574,71.6572,71.7596,162878.0
2020-11-13 10:30:00,77.1,77.13,76.82,77.01,67578.0,71.7689,71.7968,71.5082,71.6851,67578.0
2020-11-13 11:00:00,77.04,77.16,76.86,76.99,197638.0,71.713,71.8247,71.5455,71.6665,197638.0
2020-11-13 11:30:00,76.98,77.14,76.92,76.97,218155.0,71.6572,71.8061,71.6013,71.6479,218155.0
2020-11-13 12:00:00,76.97,77.04,76.89,76.94,119739.0,71.6479,71.713,71.5734,71.6199,119739.0
2020-11-13 12:30:00,76.95,77.08,76.93,77.04,97657.0,71.6292,71.7502,71.6106,71.713,97657.0
2020-11-13 13:00:00,77.06,77.19,76.98,77.19,79064.0,71.7316,71.8526,71.6572,71.8526,79064.0
2020-11-13 13:30:00,77.21,77.4,77.14,77.35,43892.0,71.8713,72.0481,71.8061,72.0016,43892.0
2020-11-13 14:00:00,77.34,77.52,77.33,77.5,70969.0,71.9923,72.1598,71.983,72.1412,70969.0
2020-11-13 14:30:00,77.5,77.67,77.45,77.63,46017.0,72.1412,72.2995,72.0947,72.2622,46017.0
2020-11-13 15:00:00,77.61,77.65,77.32,77.39,290474.0,72.2436,72.2808,71.9737,72.0388,290474.0
2020-11-13 15:30:00,77.42,77.59,77.12,77.19,407358.0,72.0667,72.225,71.7875,71.8526,407358.0
2020-11-16 09:30:00,77.87,78.47,77.52,77.88,192149.0,72.4856,73.0441,72.1598,72.4949,192149.0
2020-11-16 10:00:00,77.83,78.21,77.79,78.06,106704.0,72.4484,72.8021,72.4112,72.6625,106704.0
2020-11-16 10:30:00,78.06,78.14,77.95,78.04,85963.0,72.6625,72.737,72.5601,72.6439,85963.0
2020-11-16 11:00:00,78.03,78.19,77.98,78.13,155216.0,72.6346,72.7835,72.588,72.7276,155216.0
2020-11-16 11:30:00,78.14,78.17,77.83,77.94,64781.0,72.737,72.7649,72.4484,72.5508,64781.0
2020-11-16 12:00:00,77.92,77.94,77.6,77.66,57520.0,72.5322,72.5508,72.2343,72.2901,57520.0
2020-11-16 12:30:00,77.66,77.73,77.57,77.66,53156.0,72.2901,72.3553,72.2064,72.2901,53156.0
2020-11-16 13:00:00,77.66,77.67,77.26,77.28,65954.0,72.2901,72.2995,71.9178,71.9364,65954.0
2020-11-16 13:30:00,77.28,77.47,77.23,77.31,32044.0,71.9364,72.1133,71.8899,71.9643,32044.0
2020-11-16 14:00:00,77.3,77.49,77.24,77.48,37144.0,71.955,72.1319,71.8992,72.1226,37144.0
2020-11-16 14:30:00,77.48,77.65,77.47,77.65,67764.0,72.1226,72.2808,72.1133,72.2808,67764.0
2020-11-16 15:00:00,77.65,77.8,77.54,77.61,136682.0,72.2808,72.4205,72.1784,72.2436,136682.0
2020-11-16 15:30:00,77.6,77.84,77.54,77.83,257010.0,72.2343,72.4577,72.1784,72.4484,257010.0
2020-11-17 09:30:00,76.75,77.13,76.17,76.2,105687.0,71.4431,71.7968,70.9032,70.9311,105687.0
2020-11-17 10:00:00,76.22,76.59,76.18,76.51,44453.0,70.9497,71.2941,70.9125,71.2197,44453.0
2020-11-17 10:30:00,76.53,76.72,76.43,76.68,87224.0,71.2383,71.4151,71.1452,71.3779,87224.0
2020-11-17 11:00:00,76.67,77.08,76.62,77.08,89646.0,71.3686,71.7502,71.3221,71.7502,89646.0
2020-11-17 11:30:00,77.08,77.17,76.89,77.06,170181.0,71.7502,71.834,71.5734,71.7316,170181.0
2020-11-17 12:00:00,77.06,77.38,77.06,77.17,58877.0,71.7316,72.0295,71.7316,71.834,58877.0
2020-11-17 12:30:00,77.16,77.26,77.13,77.21,28556.0,71.8247,71.9178,71.7968,71.8713,28556.0
2020-11-17 13:00:00,77.21,77.28,77.07,77.17,30567.0,71.8713,71.9364,71.7409,71.834,30567.0
2020-11-17 13:30:00,77.17,77.21,76.98,77.03,35044.0,71.834,71.8713,71.6572,71.7037,35044.0
2020-11-17 14:00:00,77.02,77.36,77.01,77.23,54765.0,71.6944,72.0109,71.6851,71.8899,54765.0
2020-11-17 14:30:00,77.24,77.35,77.18,77.22,38869.0,71.8992,72.0016,71.8433,71.8806,38869.0
2020-11-17 15:00:00,77.2,77.21,76.9,77.0,75269.0,71.862,71.8713,71.5827,71.6758,75269.0
2020-11-17 15:30:00,76.97,77.1,76.87,77.04,218118.0,71.6479,71.7689,71.5548,71.713,218118.0
2020-11-18 09:30:00,76.47,76.77,76.01,76.57,383694.0,71.3921,71.6721,70.9626,71.4854,383694.0
2020-11-18 10:00:00,76.55,76.56,76.11,76.18,243406.0,71.4668,71.4761,71.056,71.1213,243406.0
2020-11-18 10:30:00,76.19,76.35,76.1,76.11,253674.0,71.1307,71.28,71.0466,71.056,253674.0
2020-11-18 11:00:00,76.11,76.34,76.06,76.2,228368.0,71.056,71.2707,71.0093,71.14,228368.0
2020-11-18 11:30:00,76.2,76.36,75.93,76.34,182257.0,71.14,71.2894,70.8879,71.2707,182257.0
2020-11-18 12:00:00,76.36,76.48,76.15,76.31,181593.0,71.2894,71.4014,71.0933,71.2427,181593.0
2020-11-18 12:30:00,76.34,76.37,75.79,75.81,152802.0,71.2707,71.2987,70.7572,70.7759,152802.0
2020-11-18 13:00:00,75.81,75.89,75.58,75.59,167995.0,70.7759,70.8506,70.5612,70.5705,167995.0
2020-11-18 13:30:00,75.58,75.69,75.39,75.41,178007.0,70.5612,70.6639,70.3838,70.4025,178007.0
2020-11-18 14:00:00,75.41,75.47,75.09,75.15,170897.0,70.4025,70.4585,70.1037,70.1597,170897.0
2020-11-18 14:30:00,75.16,75.52,75.1,75.36,96928.0,70.1691,70.5052,70.113,70.3558,96928.0
2020-11-18 15:00:00,75.34,75.54,75.27,75.27,94198.0,70.3371,70.5238,70.2718,70.2718,94198.0
2020-11-18 15:30:00,75.26,75.34,74.68,74.69,520045.0,70.2624,70.3371,69.7209,69.7303,520045.0
2020-11-19 09:30:00,74.99,75.44,74.56,75.33,199257.0,70.0103,70.4305,69.6089,70.3278,199257.0
2020-11-19 10:00:00,75.34,75.39,74.76,74.86,182119.0,70.3371,70.3838,69.7956,69.889,182119.0
2020-11-19 10:30:00,74.9,75.38,74.88,75.22,74353.0,69.9263,70.3744,69.9077,70.2251,74353.0
2020-11-19 11:00:00,75.23,75.37,74.99,75.35,172880.0,70.2344,70.3651,70.0103,70.3464,172880.0
2020-11-19 11:30:00,75.36,75.38,75.13,75.34,103315.0,70.3558,70.3744,70.1411,70.3371,103315.0
2020-11-19 12:00:00,75.35,75.38,75.19,75.28,62289.0,70.3464,70.3744,70.1971,70.2811,62289.0
2020-11-19 12:30:00,75.28,75.52,75.14,75.27,83483.0,70.2811,70.5052,70.1504,70.2718,83483.0
2020-11-19 13:00:00,75.29,75.73,75.24,75.55,129744.0,70.2904,70.7012,70.2437,70.5332,129744.0
2020-11-19 13:30:00,75.56,75.61,75.43,75.59,106185.0,70.5425,70.5892,70.4211,70.5705,106185.0
2020-11-19 14:00:00,75.58,75.95,75.56,75.93,225248.0,70.5612,70.9066,70.5425,70.8879,225248.0
2020-11-19 14:30:00,75.91,76.15,75.8,76.01,74161.0,70.8693,71.0933,70.7666,70.9626,74161.0
2020-11-19 15:00:00,75.97,76.15,75.9,76.0,79959.0,70.9253,71.0933,70.8599,70.9533,79959.0
2020-11-19 15:30:00,76.0,76.3,75.94,76.2,329145.0,70.9533,71.2334,70.8973,71.14,329145.0
2020-11-20 09:30:00,75.81,76.21,75.67,76.13,225287.0,70.7759,71.1493,70.6452,71.0746,225287.0
2020-11-20 10:00:00,76.12,76.21,75.84,75.97,65095.0,71.0653,71.1493,70.8039,70.9253,65095.0
2020-11-20 10:30:00,75.97,76.11,75.86,76.1,59114.0,70.9253,71.056,70.8226,71.0466,59114.0
2020-11-20 11:00:00,76.09,76.13,75.78,76.08,63377.0,71.0373,71.0746,70.7479,71.028,63377.0
2020-11-20 11:30:00,76.08,76.27,76.03,76.15,33284.0,71.028,71.2053,70.9813,71.0933,33284.0
2020-11-20 12:00:00,76.15,76.2,75.98,76.13,41210.0,71.0933,71.14,70.9346,71.0746,41210.0
2020-11-20 12:30:00,76.14,76.26,76.06,76.23,55044.0,71.084,71.196,71.0093,71.168,55044.0
2020-11-20 13:00:00,76.21,76.23,75.84,76.09,42626.0,71.1493,71.168,70.8039,71.0373,42626.0
2020-11-20 13:30:00,76.08,76.12,76.0,76.05,35669.0,71.028,71.0653,70.9533,71.0,35669.0
2020-11-20 14:00:00,76.04,76.2,76.02,76.18,49585.0,70.9906,71.14,70.972,71.1213,49585.0
2020-11-20 14:30:00,76.17,76.23,76.08,76.18,55558.0,71.112,71.168,71.028,71.1213,55558.0
2020-11-20 15:00:00,76.19,76.26,75.96,76.01,48492.0,71.1307,71.196,70.9159,70.9626,48492.0
2020-11-20 15:30:00,76.0,76.28,75.83,75.83,314323.0,70.9533,71.2147,70.7946,70.7946,314323.0
2020-11-23 09:30:00,76.0,76.91,75.92,76.79,147338.0,70.9533,71.8029,70.8786,71.6908,147338.0
2020-11-23 10:00:00,76.79,76.91,76.43,76.43,105464.0,71.6908,71.8029,71.3547,71.3547,105464.0
2020-11-23 10:30:00,76.4,77.15,76.4,77.0,84172.0,71.3267,72.0269,71.3267,71.8869,84172.0
2020-11-23 11:00:00,76.99,77.04,76.48,76.63,74510.0,71.8775,71.9242,71.4014,71.5414,74510.0
2020-11-23 11:30:00,76.61,76.71,76.42,76.65,50547.0,71.5228,71.6161,71.3454,71.5601,50547.0
2020-11-23 12:00:00,76.62,76.96,76.45,76.84,59939.0,71.5321,71.8495,71.3734,71.7375,59939.0
2020-11-23 12:30:00,76.87,76.92,76.75,76.89,46820.0,71.7655,71.8122,71.6535,71.7842,46820.0
2020-11-23 13:00:00,76.89,76.98,76.82,76.87,63528.0,71.7842,71.8682,71.7188,71.7655,63528.0
2020-11-23 13:30:00,76.86,76.9,76.74,76.8,34060.0,71.7562,71.7935,71.6441,71.7002,34060.0
2020-11-23 14:00:00,76.8,76.85,76.7,76.82,42684.0,71.7002,71.7468,71.6068,71.7188,42684.0
2020-11-23 14:30:00,76.83,77.04,76.77,77.02,66391.0,71.7282,71.9242,71.6721,71.9055,66391.0
2020-11-23 15:00:00,77.03,77.22,77.01,77.11,60460.0,71.9149,72.0923,71.8962,71.9896,60460.0
2020-11-23 15:30:00,77.11,77.3,77.04,77.18,239969.0,71.9896,72.167,71.9242,72.0549,239969.0
2020-11-24 09:30:00,77.95,78.13,77.26,77.46,146806.0,72.7738,72.9418,72.1296,72.3163,146806.0
2020-11-24 10:00:00,77.44,77.78,77.38,77.5,162841.0,72.2977,72.6151,72.2416,72.3537,162841.0
2020-11-24 10:30:00,77.5,78.16,77.5,78.06,133886.0,72.3537,72.9698,72.3537,72.8765,133886.0
2020-11-24 11:00:00,78.08,78.29,78.0,78.29,73009.0,72.8952,73.0912,72.8205,73.0912,73009.0
2020-11-24 11:30:00,78.28,78.46,78.19,78.33,88918.0,73.0819,73.2499,72.9979,73.1286,88918.0
2020-11-24 12:00:00,78.37,78.38,78.06,78.23,70519.0,73.1659,73.1752,72.8765,73.0352,70519.0
2020-11-24 12:30:00,78.25,78.43,78.15,78.4,40322.0,73.0539,73.2219,72.9605,73.1939,40322.0
2020-11-24 13:00:00,78.39,78.48,78.29,78.34,38916.0,73.1846,73.2686,73.0912,73.1379,38916.0
2020-11-24 13:30:00,78.34,78.59,78.33,78.45,80458.0,73.1379,73.3713,73.1286,73.2406,80458.0
2020-11-24 14:00:00,78.46,78.52,78.16,78.18,150689.0,73.2499,73.3059,72.9698,72.9885,150689.0
2020-11-24 14:30:00,78.19,78.43,78.16,78.43,48471.0,72.9979,73.2219,72.9698,73.2219,48471.0
2020-11-24 15:00:00,78.43,78.53,78.37,78.51,63921.0,73.2219,73.3153,73.1659,73.2966,63921.0
2020-11-24 15:30:00,78.51,78.77,78.35,78.76,434481.0,73.2966,73.5393,73.1472,73.53,434481.0
2020-11-25 09:30:00,78.94,79.0,78.41,78.58,227439.0,73.6981,73.7541,73.2032,73.362,227439.0
2020-11-25 10:00:00,78.53,78.63,78.17,78.25,126003.0,73.3153,73.4086,72.9792,73.0539,126003.0
2020-11-25 10:30:00,78.26,78.53,78.22,78.37,98057.0,73.0632,73.3153,73.0259,73.1659,98057.0
2020-11-25 11:00:00,78.38,78.52,78.22,78.43,69493.0,73.1752,73.3059,73.0259,73.2219,69493.0
2020-11-25 11:30:00,78.46,78.53,78.38,78.44,72209.0,73.2499,73.3153,73.1752,73.2313,72209.0
2020-11-25 12:00:00,78.46,78.59,78.42,78.48,35385.0,73.2499,73.3713,73.2126,73.2686,35385.0
2020-11-25 12:30:00,78.48,78.86,78.48,78.81,61377.0,73.2686,73.6234,73.2686,73.5767,61377.0
2020-11-25 13:00:00,78.8,78.94,78.78,78.81,69502.0,73.5673,73.6981,73.5487,73.5767,69502.0
2020-11-25 13:30:00,78.8,78.94,78.7,78.7,55188.0,73.5673,73.6981,73.474,73.474,55188.0
2020-11-25 14:00:00,78.69,78.78,78.48,78.76,67682.0,73.4647,73.5487,73.2686,73.53,67682.0
2020-11-25 14:30:00,78.77,78.9,78.77,78.78,83348.0,73.5393,73.6607,73.5393,73.5487,83348.0
2020-11-25 15:00:00,78.76,78.84,78.66,78.72,81499.0,73.53,73.6047,73.4366,73.4927,81499.0
2020-11-25 15:30:00,78.71,78.78,78.5,78.54,278108.0,73.4833,73.5487,73.2873,73.3246,278108.0
2020-11-27 09:30:00,77.94,78.89,77.67,77.7,206369.0,72.7645,73.6514,72.5124,72.5404,206369.0
2020-11-27 10:00:00,77.7,78.1,77.66,78.01,63489.0,72.5404,72.9138,72.503,72.8298,63489.0
2020-11-27 10:30:00,78.01,78.11,77.86,77.93,53812.0,72.8298,72.9232,72.6898,72.7551,53812.0
2020-11-27 11:00:00,77.93,78.06,77.79,78.02,63427.0,72.7551,72.8765,72.6244,72.8391,63427.0
2020-11-27 11:30:00,78.0,78.11,77.67,77.76,75842.0,72.8205,72.9232,72.5124,72.5964,75842.0
2020-11-27 12:00:00,77.8,77.84,77.66,77.69,60284.0,72.6338,72.6711,72.503,72.5311,60284.0
2020-11-27 12:30:00,77.71,78.41,77.66,78.41,165899.0,72.5497,73.2032,72.503,73.2032,165899.0
2020-11-30 09:30:00,77.85,78.33,77.07,77.94,156832.0,72.6804,73.1286,71.9522,72.7645,156832.0
2020-11-30 10:00:00,77.97,78.25,77.72,77.84,124677.0,72.7925,73.0539,72.5591,72.6711,124677.0
2020-11-30 10:30:00,77.89,77.9,77.41,77.73,159797.0,72.7178,72.7271,72.2696,72.5684,159797.0
2020-11-30 11:00:00,77.74,77.8,77.45,77.53,150969.0,72.5777,72.6338,72.307,72.3817,150969.0
2020-11-30 11:30:00,77.54,77.57,77.34,77.44,98018.0,72.391,72.419,72.2043,72.2977,98018.0
2020-11-30 12:00:00,77.44,77.63,77.4,77.62,66524.0,72.2977,72.475,72.2603,72.4657,66524.0
2020-11-30 12:30:00,77.63,77.78,77.62,77.76,61181.0,72.475,72.6151,72.4657,72.5964,61181.0
2020-11-30 13:00:00,77.77,77.79,77.59,77.7,62394.0,72.6057,72.6244,72.4377,72.5404,62394.0
2020-11-30 13:30:00,77.72,77.81,77.63,77.8,65915.0,72.5591,72.6431,72.475,72.6338,65915.0
2020-11-30 14:00:00,77.8,77.89,77.66,77.78,125300.0,72.6338,72.7178,72.503,72.6151,125300.0
2020-11-30 14:30:00,77.78,78.02,77.68,77.97,91058.0,72.6151,72.8391,72.5217,72.7925,91058.0
2020-11-30 15:00:00,77.99,78.03,77.87,77.87,121769.0,72.8111,72.8485,72.6991,72.6991,121769.0
2020-11-30 15:30:00,77.86,78.15,77.7,78.1,425971.0,72.6898,72.9605,72.5404,72.9138,425971.0
2020-12-01 09:30:00,78.11,78.8,77.95,78.55,179654.0,72.9232,73.5673,72.7738,73.3339,179654.0
2020-12-01 10:00:00,78.58,79.04,78.45,78.77,93704.0,73.362,73.7914,73.2406,73.5393,93704.0
2020-12-01 10:30:00,78.79,78.83,78.32,78.37,79464.0,73.558,73.5954,73.1192,73.1659,79464.0
2020-12-01 11:00:00,78.38,78.5,78.31,78.32,114357.0,73.1752,73.2873,73.1099,73.1192,114357.0
2020-12-01 11:30:00,78.35,78.47,78.14,78.14,90588.0,73.1472,73.2593,72.9512,72.9512,90588.0
2020-12-01 12:00:00,78.14,78.37,78.1,78.29,53966.0,72.9512,73.1659,72.9138,73.0912,53966.0
2020-12-01 12:30:00,78.29,78.64,78.29,78.49,74674.0,73.0912,73.418,73.0912,73.2779,74674.0
2020-12-01 13:00:00,78.48,78.58,78.43,78.58,68406.0,73.2686,73.362,73.2219,73.362,68406.0
2020-12-01 13:30:00,78.59,78.94,78.51,78.94,60752.0,73.3713,73.6981,73.2966,73.6981,60752.0
2020-12-01 14:00:00,78.93,78.97,78.78,78.84,192350.0,73.6887,73.7261,73.5487,73.6047,192350.0
2020-12-01 14:30:00,78.82,78.91,78.74,78.79,173561.0,73.586,73.67,73.5113,73.558,173561.0
2020-12-01 15:00:00,78.79,78.83,78.46,78.48,266395.0,73.558,73.5954,73.2499,73.2686,266395.0
2020-12-01 15:30:00,78.48,78.96,78.38,78.65,451161.0,73.2686,73.7167,73.1752,73.4273,451161.0
2020-12-02 09:30:00,78.66,78.66,78.13,78.48,194707.0,73.4366,73.4366,72.9418,73.2686,194707.0
2020-12-02 10:00:00,78.48,78.5,77.98,78.21,81735.0,73.2686,73.2873,72.8018,73.0165,81735.0
2020-12-02 10:30:00,78.23,78.33,78.15,78.22,104754.0,73.0352,73.1286,72.9605,73.0259,104754.0
2020-12-02 11:00:00,78.24,78.33,78.12,78.26,94930.0,73.0445,73.1286,72.9325,73.0632,94930.0
2020-12-02 11:30:00,78.27,78.39,78.13,78.16,175254.0,73.0725,73.1846,72.9418,72.9698,175254.0
2020-12-02 12:00:00,78.18,78.44,78.16,78.39,51498.0,72.9885,73.2313,72.9698,73.1846,51498.0
2020-12-02 12:30:00,78.39,78.45,78.3,78.34,42030.0,73.1846,73.2406,73.1005,73.1379,42030.0
2020-12-02 13:00:00,78.36,78.38,78.19,78.19,50296.0,73.1566,73.1752,72.9979,72.9979,50296.0
2020-12-02 13:30:00,78.2,78.31,78.13,78.14,68762.0,73.0072,73.1099,72.9418,72.9512,68762.0
2020-12-02 14:00:00,78.14,78.4,78.11,78.4,70180.0,72.9512,73.1939,72.9232,73.1939,70180.0
2020-12-02 14:30:00,78.38,78.44,78.33,78.39,79363.0,73.1752,73.2313,73.1286,73.1846,79363.0
2020-12-02 15:00:00,78.39,78.42,78.31,78.34,100534.0,73.1846,73.2126,73.1099,73.1379,100534.0
2020-12-02 15:30:00,78.34,78.45,78.07,78.12,367962.0,73.1379,73.2406,72.8858,72.9325,367962.0
2020-12-03 09:30:00,78.04,78.38,77.75,78.25,156957.0,72.8578,73.1752,72.5871,73.0539,156957.0
2020-12-03 10:00:00,78.26,78.56,78.25,78.53,87374.0,73.0632,73.3433,73.0539,73.3153,87374.0
2020-12-03 10:30:00,78.52,79.05,78.47,78.8,117821.0,73.3059,73.8007,73.2593,73.5673,117821.0
2020-12-03 11:00:00,78.8,78.98,78.7,78.93,79282.0,73.5673,73.7354,73.474,73.6887,79282.0
2020-12-03 11:30:00,78.95,79.13,78.87,79.08,67210.0,73.7074,73.8754,73.6327,73.8288,67210.0
2020-12-03 12:00:00,79.07,79.08,78.85,78.98,42424.0,73.8194,73.8288,73.614,73.7354,42424.0
2020-12-03 12:30:00,78.98,79.02,78.67,78.74,100612.0,73.7354,73.7727,73.446,73.5113,100612.0
2020-12-03 13:00:00,78.74,78.75,78.44,78.75,113865.0,73.5113,73.5207,73.2313,73.5207,113865.0
2020-12-03 13:30:00,78.75,78.95,78.63,78.68,93458.0,73.5207,73.7074,73.4086,73.4553,93458.0
2020-12-03 14:00:00,78.67,78.98,78.64,78.98,48819.0,73.446,73.7354,73.418,73.7354,48819.0
2020-12-03 14:30:00,78.97,79.02,78.86,78.93,55277.0,73.7261,73.7727,73.6234,73.6887,55277.0
2020-12-03 15:00:00,78.93,79.11,78.85,79.05,63331.0,73.6887,73.8568,73.614,73.8007,63331.0
2020-12-03 15:30:00,79.05,79.09,78.59,78.79,253117.0,73.8007,73.8381,73.3713,73.558,253117.0
2020-12-04 09:30:00,79.05,79.58,78.49,79.48,84222.0,73.8007,74.2956,73.2779,74.2022,84222.0
2020-12-04 10:00:00,79.48,79.84,79.4,79.79,86545.0,74.2022,74.5383,74.1275,74.4916,86545.0
2020-12-04 10:30:00,79.79,80.11,79.75,80.11,205646.0,74.4916,74.7904,74.4543,74.7904,205646.0
2020-12-04 11:00:00,80.12,80.25,80.04,80.09,96251.0,74.7997,74.9211,74.725,74.7717,96251.0
2020-12-04 11:30:00,80.1,80.22,80.05,80.1,79668.0,74.781,74.8931,74.7343,74.781,79668.0
2020-12-04 12:00:00,80.09,80.6,80.09,80.5,160586.0,74.7717,75.2478,74.7717,75.1545,160586.0
2020-12-04 12:30:00,80.5,80.58,80.33,80.39,97954.0,75.1545,75.2291,74.9957,75.0518,97954.0
2020-12-04 13:00:00,80.4,80.61,80.35,80.54,112376.0,75.0611,75.2572,75.0144,75.1918,112376.0
2020-12-04 13:30:00,80.54,80.71,80.51,80.71,173079.0,75.1918,75.3505,75.1638,75.3505,173079.0
2020-12-04 14:00:00,80.7,81.0,80.7,80.78,292249.0,75.3412,75.6213,75.3412,75.4159,292249.0
2020-12-04 14:30:00,80.79,81.07,80.78,81.01,135840.0,75.4252,75.6866,75.4159,75.6306,135840.0
2020-12-04 15:00:00,81.02,81.11,80.93,81.01,184363.0,75.6399,75.724,75.5559,75.6306,184363.0
2020-12-04 15:30:00,81.02,81.11,80.91,81.05,368745.0,75.6399,75.724,75.5372,75.6679,368745.0
2020-12-07 09:30:00,79.79,80.55,79.7,80.42,191313.0,74.4916,75.2011,74.4076,75.0798,191313.0
2020-12-07 10:00:00,80.45,80.65,80.39,80.57,86499.0,75.1078,75.2945,75.0518,75.2198,86499.0
2020-12-07 10:30:00,80.56,80.74,80.17,80.21,76648.0,75.2105,75.3785,74.8464,74.8837,76648.0
2020-12-07 11:00:00,80.21,80.4,80.19,80.31,71310.0,74.8837,75.0611,74.865,74.9771,71310.0
2020-12-07 11:30:00,80.31,80.6,80.29,80.54,78033.0,74.9771,75.2478,74.9584,75.1918,78033.0
2020-12-07 12:00:00,80.53,80.54,80.34,80.34,45892.0,75.1825,75.1918,75.0051,75.0051,45892.0
2020-12-07 12:30:00,80.34,80.36,80.22,80.3,68378.0,75.0051,75.0238,74.8931,74.9677,68378.0
2020-12-07 13:00:00,80.29,80.32,80.15,80.27,78480.0,74.9584,74.9864,74.8277,74.9397,78480.0
2020-12-07 13:30:00,80.26,80.36,80.17,80.31,91466.0,74.9304,75.0238,74.8464,74.9771,91466.0
2020-12-07 14:00:00,80.3,80.39,80.17,80.31,91753.0,74.9677,75.0518,74.8464,74.9771,91753.0
2020-12-07 14:30:00,80.31,80.4,80.17,80.17,95240.0,74.9771,75.0611,74.8464,74.8464,95240.0
2020-12-07 15:00:00,80.18,80.42,80.14,80.41,87187.0,74.8557,75.0798,74.8184,75.0704,87187.0
2020-12-07 15:30:00,80.42,80.57,80.31,80.54,314723.0,75.0798,75.2198,74.9771,75.1918,314723.0
2020-12-08 09:30:00,79.12,79.86,78.74,79.82,340581.0,73.8661,74.557,73.5113,74.5196,340581.0
2020-12-08 10:00:00,79.82,80.25,79.8,80.19,169778.0,74.5196,74.9211,74.5009,74.865,169778.0
2020-12-08 10:30:00,80.22,80.39,80.04,80.27,117440.0,74.8931,75.0518,74.725,74.9397,117440.0
2020-12-08 11:00:00,80.26,80.37,80.19,80.31,137702.0,74.9304,75.0331,74.865,74.9771,137702.0
2020-12-08 11:30:00,80.31,80.41,80.08,80.26,98569.0,74.9771,75.0704,74.7623,74.9304,98569.0
2020-12-08 12:00:00,80.26,80.39,80.19,80.33,74216.0,74.9304,75.0518,74.865,74.9957,74216.0
2020-12-08 12:30:00,80.33,80.48,80.31,80.44,67652.0,74.9957,75.1358,74.9771,75.0984,67652.0
2020-12-08 13:00:00,80.43,80.54,80.32,80.52,83625.0,75.0891,75.1918,74.9864,75.1731,83625.0
2020-12-08 13:30:00,80.52,80.59,80.36,80.42,84619.0,75.1731,75.2385,75.0238,75.0798,84619.0
2020-12-08 14:00:00,80.41,80.42,80.28,80.34,115730.0,75.0704,75.0798,74.9491,75.0051,115730.0
2020-12-08 14:30:00,80.34,80.34,80.16,80.18,90254.0,75.0051,75.0051,74.837,74.8557,90254.0
2020-12-08 15:00:00,80.18,80.19,80.08,80.16,131627.0,74.8557,74.865,74.7623,74.837,131627.0
2020-12-08 15:30:00,80.16,80.16,79.8,79.86,396400.0,74.837,74.837,74.5009,74.557,396400.0
2020-12-09 09:30:00,80.32,80.65,79.95,80.58,170946.0,74.9864,75.2945,74.641,75.2291,170946.0
2020-12-09 10:00:00,80.56,80.71,80.14,80.62,112714.0,75.2105,75.3505,74.8184,75.2665,112714.0
2020-12-09 10:30:00,80.6,80.76,80.36,80.39,89804.0,75.2478,75.3972,75.0238,75.0518,89804.0
2020-12-09 11:00:00,80.37,80.4,80.21,80.24,105461.0,75.0331,75.0611,74.8837,74.9117,105461.0
2020-12-09 11:30:00,80.25,80.26,80.05,80.13,129184.0,74.9211,74.9304,74.7343,74.809,129184.0
2020-12-09 12:00:00,80.12,80.15,79.81,79.84,93759.0,74.7997,74.8277,74.5103,74.5383,93759.0
2020-12-09 12:30:00,79.83,79.83,79.45,79.59,61621.0,74.529,74.529,74.1742,74.3049,61621.0
2020-12-09 13:00:00,79.58,79.62,79.33,79.39,98504.0,74.2956,74.3329,74.0622,74.1182,98504.0
2020-12-09 13:30:00,79.39,79.45,79.1,79.16,69262.0,74.1182,74.1742,73.8474,73.9034,69262.0
2020-12-09 14:00:00,79.19,79.29,79.11,79.29,129070.0,73.9314,74.0248,73.8568,74.0248,129070.0
2020-12-09 14:30:00,79.25,79.26,78.94,79.16,223960.0,73.9875,73.9968,73.6981,73.9034,223960.0
2020-12-09 15:00:00,79.15,79.18,78.81,78.83,131637.0,73.8941,73.9221,73.5767,73.5954,131637.0
2020-12-09 15:30:00,78.83,79.24,78.83,78.98,564859.0,73.5954,73.9781,73.5954,73.7354,564859.0
2020-12-10 09:30:00,79.01,79.01,77.94,78.76,145736.0,73.7634,73.7634,72.7645,73.53,145736.0
2020-12-10 10:00:00,78.74,78.79,78.53,78.57,74506.0,73.5113,73.558,73.3153,73.3526,74506.0
2020-12-10 10:30:00,78.58,78.86,78.45,78.84,58915.0,73.362,73.6234,73.2406,73.6047,58915.0
2020-12-10 11:00:00,78.83,78.94,78.68,78.79,95254.0,73.5954,73.6981,73.4553,73.558,95254.0
2020-12-10 11:30:00,78.78,78.84,78.55,78.66,84268.0,73.5487,73.6047,73.3339,73.4366,84268.0
2020-12-10 12:00:00,78.67,78.95,78.65,78.75,45408.0,73.446,73.7074,73.4273,73.5207,45408.0
2020-12-10 12:30:00,78.76,78.85,78.67,78.71,37118.0,73.53,73.614,73.446,73.4833,37118.0
2020-12-10 13:00:00,78.7,78.92,78.68,78.84,46341.0,73.474,73.6794,73.4553,73.6047,46341.0
2020-12-10 13:30:00,78.85,78.87,78.7,78.72,54009.0,73.614,73.6327,73.474,73.4927,54009.0
2020-12-10 14:00:00,78.72,78.75,78.46,78.66,65265.0,73.4927,73.5207,73.2499,73.4366,65265.0
2020-12-10 14:30:00,78.65,78.82,78.37,78.39,86196.0,73.4273,73.586,73.1659,73.1846,86196.0
2020-12-10 15:00:00,78.4,78.6,78.38,78.51,91063.0,73.1939,73.3806,73.1752,73.2966,91063.0
2020-12-10 15:30:00,78.53,78.7,78.38,78.38,289284.0,73.3153,73.474,73.1752,73.1752,289284.0
2020-12-11 09:30:00,78.6,79.95,78.19,79.54,388075.0,73.3806,74.641,72.9979,74.2582,388075.0
2020-12-11 10:00:00,79.53,79.88,79.46,79.48,201698.0,74.2489,74.5756,74.1835,74.2022,201698.0
2020-12-11 10:30:00,79.46,79.46,79.22,79.27,100767.0,74.1835,74.1835,73.9595,74.0061,100767.0
2020-12-11 11:00:00,79.28,79.54,79.16,79.24,104666.0,74.0155,74.2582,73.9034,73.9781,104666.0
2020-12-11 11:30:00,79.23,79.3,78.95,78.96,117582.0,73.9688,74.0341,73.7074,73.7167,117582.0
2020-12-11 12:00:00,78.98,79.02,78.53,78.68,72825.0,73.7354,73.7727,73.3153,73.4553,72825.0
2020-12-11 12:30:00,78.68,78.73,78.49,78.59,150493.0,73.4553,73.502,73.2779,73.3713,150493.0
2020-12-11 13:00:00,78.59,78.61,78.42,78.47,194807.0,73.3713,73.39,73.2126,73.2593,194807.0
2020-12-11 13:30:00,78.47,78.81,78.47,78.69,132383.0,73.2593,73.5767,73.2593,73.4647,132383.0
2020-12-11 14:00:00,78.69,78.72,78.45,78.48,133010.0,73.4647,73.4927,73.2406,73.2686,133010.0
2020-12-11 14:30:00,78.48,78.6,78.34,78.36,185568.0,73.2686,73.3806,73.1379,73.1566,185568.0
2020-12-11 15:00:00,78.37,78.62,78.31,78.47,127702.0,73.1659,73.3993,73.1099,73.2593,127702.0
2020-12-11 15:30:00,78.47,78.65,78.41,78.45,391860.0,73.2593,73.4273,73.2032,73.2406,391860.0
2020-12-14 09:30:00,79.0,79.07,78.61,78.87,130658.0,73.7541,73.8194,73.39,73.6327,130658.0
2020-12-14 10:00:00,78.91,79.41,78.86,79.39,88881.0,73.67,74.1368,73.6234,74.1182,88881.0
2020-12-14 10:30:00,79.39,79.4,78.98,79.04,108206.0,74.1182,74.1275,73.7354,73.7914,108206.0
2020-12-14 11:00:00,79.05,79.41,79.01,79.21,83272.0,73.8007,74.1368,73.7634,73.9501,83272.0
2020-12-14 11:30:00,79.22,79.24,79.03,79.07,104525.0,73.9595,73.9781,73.7821,73.8194,104525.0
2020-12-14 12:00:00,79.07,79.19,78.98,79.09,74672.0,73.8194,73.9314,73.7354,73.8381,74672.0
2020-12-14 12:30:00,79.09,79.12,79.01,79.06,81228.0,73.8381,73.8661,73.7634,73.8101,81228.0
2020-12-14 13:00:00,79.07,79.33,78.9,79.27,85022.0,73.8194,74.0622,73.6607,74.0061,85022.0
2020-12-14 13:30:00,79.26,79.36,79.21,79.25,68490.0,73.9968,74.0902,73.9501,73.9875,68490.0
2020-12-14 14:00:00,79.26,79.29,79.12,79.22,68623.0,73.9968,74.0248,73.8661,73.9595,68623.0
2020-12-14 14:30:00,79.23,79.49,79.03,79.43,80234.0,73.9688,74.2115,73.7821,74.1555,80234.0
2020-12-14 15:00:00,79.42,79.43,79.24,79.29,89315.0,74.1462,74.1555,73.9781,74.0248,89315.0
2020-12-14 15:30:00,79.28,79.42,79.07,79.19,331956.0,74.0155,74.1462,73.8194,73.9314,331956.0
2020-12-15 09:30:00,80.1,80.11,79.07,79.18,161916.0,74.781,74.7904,73.8194,73.9221,161916.0
2020-12-15 10:00:00,79.2,79.46,79.17,79.36,101579.0,73.9408,74.1835,73.9128,74.0902,101579.0
2020-12-15 10:30:00,79.37,79.95,79.35,79.95,151002.0,74.0995,74.641,74.0808,74.641,151002.0
2020-12-15 11:00:00,79.93,80.09,79.7,79.9,222455.0,74.6223,74.7717,74.4076,74.5943,222455.0
2020-12-15 11:30:00,79.88,79.95,79.61,79.66,107491.0,74.5756,74.641,74.3236,74.3702,107491.0
2020-12-15 12:00:00,79.68,79.92,79.64,79.88,72053.0,74.3889,74.613,74.3516,74.5756,72053.0
2020-12-15 12:30:00,79.88,79.95,79.83,79.92,64030.0,74.5756,74.641,74.529,74.613,64030.0
2020-12-15 13:00:00,79.93,80.17,79.92,80.06,72574.0,74.6223,74.8464,74.613,74.7437,72574.0
2020-12-15 13:30:00,80.07,80.21,80.05,80.16,68159.0,74.753,74.8837,74.7343,74.837,68159.0
2020-12-15 14:00:00,80.16,80.28,80.1,80.17,80758.0,74.837,74.9491,74.781,74.8464,80758.0
2020-12-15 14:30:00,80.17,80.38,80.15,80.38,111735.0,74.8464,75.0424,74.8277,75.0424,111735.0
2020-12-15 15:00:00,80.38,80.53,80.37,80.37,141706.0,75.0424,75.1825,75.0331,75.0331,141706.0
2020-12-15 15:30:00,80.36,80.53,80.28,80.53,305976.0,75.0238,75.1825,74.9491,75.1825,305976.0
2020-12-16 09:30:00,80.64,80.64,79.93,80.05,149681.0,75.2852,75.2852,74.6223,74.7343,149681.0
2020-12-16 10:00:00,80.06,80.2,79.94,80.14,69805.0,74.7437,74.8744,74.6316,74.8184,69805.0
2020-12-16 10:30:00,80.12,80.14,79.87,80.04,62686.0,74.7997,74.8184,74.5663,74.725,62686.0
2020-12-16 11:00:00,80.05,80.09,79.81,79.95,160046.0,74.7343,74.7717,74.5103,74.641,160046.0
2020-12-16 11:30:00,79.95,80.0,79.72,79.8,67326.0,74.641,74.6877,74.4263,74.5009,67326.0
2020-12-16 12:00:00,79.81,79.87,79.45,79.54,69264.0,74.5103,74.5663,74.1742,74.2582,69264.0
2020-12-16 12:30:00,79.53,79.56,79.32,79.47,87598.0,74.2489,74.2769,74.0528,74.1929,87598.0
2020-12-16 13:00:00,79.47,79.47,79.1,79.16,87697.0,74.1929,74.1929,73.8474,73.9034,87697.0
2020-12-16 13:30:00,79.16,79.38,79.07,79.19,124652.0,73.9034,74.1088,73.8194,73.9314,124652.0
2020-12-16 14:00:00,79.19,79.29,78.83,79.19,110694.0,73.9314,74.0248,73.5954,73.9314,110694.0
2020-12-16 14:30:00,79.19,79.52,79.13,79.52,126118.0,73.9314,74.2395,73.8754,74.2395,126118.0
2020-12-16 15:00:00,79.52,79.75,79.49,79.71,83304.0,74.2395,74.4543,74.2115,74.4169,83304.0
2020-12-16 15:30:00,79.71,79.86,79.26,79.31,264518.0,74.4169,74.557,73.9968,74.0435,264518.0
2020-12-17 09:30:00,81.27,82.68,81.0,81.99,619962.0,75.8733,77.1897,75.6213,76.5455,619962.0
2020-12-17 10:00:00,81.99,82.27,81.78,81.99,269296.0,76.5455,76.8069,76.3495,76.5455,269296.0
2020-12-17 10:30:00,81.97,82.33,81.92,82.03,170988.0,76.5268,76.8629,76.4802,76.5829,170988.0
2020-12-17 11:00:00,82.0,82.66,81.9,82.58,196708.0,76.5549,77.171,76.4615,77.0963,196708.0
2020-12-17 11:30:00,82.58,82.58,81.98,82.08,162311.0,77.0963,77.0963,76.5362,76.6295,162311.0
2020-12-17 12:00:00,82.08,82.42,81.98,82.42,143017.0,76.6295,76.947,76.5362,76.947,143017.0
2020-12-17 12:30:00,82.42,82.54,82.35,82.54,97303.0,76.947,77.059,76.8816,77.059,97303.0
2020-12-17 13:00:00,82.54,82.59,82.37,82.48,132941.0,77.059,77.1057,76.9003,77.003,132941.0
2020-12-17 13:30:00,82.49,82.73,82.49,82.67,136970.0,77.0123,77.2364,77.0123,77.1804,136970.0
2020-12-17 14:00:00,82.69,82.7,82.1,82.2,237671.0,77.199,77.2084,76.6482,76.7416,237671.0
2020-12-17 14:30:00,82.21,82.41,82.21,82.24,193500.0,76.7509,76.9376,76.7509,76.7789,193500.0
2020-12-17 15:00:00,82.25,82.27,81.95,82.02,278036.0,76.7883,76.8069,76.5082,76.5735,278036.0
2020-12-17 15:30:00,82.02,82.13,81.6,81.75,684179.0,76.5735,76.6762,76.1814,76.3215,684179.0
2020-12-18 09:30:00,82.1,82.1,81.06,81.38,580346.0,76.6482,76.6482,75.6773,75.976,580346.0
2020-12-18 10:00:00,81.45,81.49,80.92,81.17,103634.0,76.0414,76.0787,75.5466,75.78,103634.0
2020-12-18 10:30:00,81.22,81.32,81.02,81.09,70969.0,75.8266,75.92,75.6399,75.7053,70969.0
2020-12-18 11:00:00,81.06,81.09,80.63,80.67,100365.0,75.6773,75.7053,75.2758,75.3132,100365.0
2020-12-18 11:30:00,80.67,80.9,80.52,80.84,472396.0,75.3132,75.5279,75.1731,75.4719,472396.0
2020-12-18 12:00:00,80.83,81.22,80.77,81.17,67559.0,75.4625,75.8266,75.4065,75.78,67559.0
2020-12-18 12:30:00,81.17,81.24,80.84,81.13,167006.0,75.78,75.8453,75.4719,75.7426,167006.0
2020-12-18 13:00:00,81.12,81.16,80.93,81.09,65014.0,75.7333,75.7706,75.5559,75.7053,65014.0
2020-12-18 13:30:00,81.07,81.18,80.97,81.08,136834.0,75.6866,75.7893,75.5933,75.6959,136834.0
2020-12-18 14:00:00,81.08,81.21,80.96,81.16,72907.0,75.6959,75.8173,75.5839,75.7706,72907.0
2020-12-18 14:30:00,81.16,81.2,80.85,81.0,94451.0,75.7706,75.808,75.4812,75.6213,94451.0
2020-12-18 15:00:00,81.0,81.09,80.73,80.78,115299.0,75.6213,75.7053,75.3692,75.4159,115299.0
2020-12-18 15:30:00,80.79,81.28,80.65,81.15,387659.0,75.4252,75.8827,75.2945,75.7613,387659.0
2020-12-21 09:30:00,80.03,80.29,79.36,79.38,174581.0,74.7157,74.9584,74.0902,74.1088,174581.0
2020-12-21 10:00:00,79.35,79.41,78.56,79.12,135161.0,74.0808,74.1368,73.3433,73.8661,135161.0
2020-12-21 10:30:00,79.08,79.33,78.92,79.3,75965.0,73.8288,74.0622,73.6794,74.0341,75965.0
2020-12-21 11:00:00,79.29,79.45,79.18,79.44,51089.0,74.0248,74.1742,73.9221,74.1648,51089.0
2020-12-21 11:30:00,79.45,79.66,79.41,79.62,61602.0,74.1742,74.3702,74.1368,74.3329,61602.0
2020-12-21 12:00:00,79.61,79.89,79.54,79.88,131838.0,74.3236,74.585,74.2582,74.5756,131838.0
2020-12-21 12:30:00,79.91,80.1,79.75,80.05,47902.0,74.6036,74.781,74.4543,74.7343,47902.0
2020-12-21 13:00:00,80.07,80.31,80.04,80.26,69110.0,74.753,74.9771,74.725,74.9304,69110.0
2020-12-21 13:30:00,80.28,80.46,80.26,80.37,44004.0,74.9491,75.1171,74.9304,75.0331,44004.0
2020-12-21 14:00:00,80.36,80.41,80.24,80.34,47930.0,75.0238,75.0704,74.9117,75.0051,47930.0
2020-12-21 14:30:00,80.35,80.47,80.33,80.4,63073.0,75.0144,75.1265,74.9957,75.0611,63073.0
2020-12-21 15:00:00,80.42,80.54,80.31,80.54,56195.0,75.0798,75.1918,74.9771,75.1918,56195.0
2020-12-21 15:30:00,80.54,80.54,80.17,80.45,185879.0,75.1918,75.1918,74.8464,75.1078,185879.0
2020-12-22 09:30:00,80.18,80.73,80.13,80.49,129860.0,74.8557,75.3692,74.809,75.1451,129860.0
2020-12-22 10:00:00,80.47,80.84,80.37,80.82,87071.0,75.1265,75.4719,75.0331,75.4532,87071.0
2020-12-22 10:30:00,80.82,80.96,80.68,80.85,48805.0,75.4532,75.5839,75.3225,75.4812,48805.0
2020-12-22 11:00:00,80.87,81.48,80.77,81.41,78387.0,75.4999,76.0694,75.4065,76.004,78387.0
2020-12-22 11:30:00,81.4,81.44,81.06,81.33,111171.0,75.9947,76.032,75.6773,75.9293,111171.0
2020-12-22 12:00:00,81.33,81.39,81.16,81.22,62148.0,75.9293,75.9854,75.7706,75.8266,62148.0
2020-12-22 12:30:00,81.22,81.45,81.22,81.33,71203.0,75.8266,76.0414,75.8266,75.9293,71203.0
2020-12-22 13:00:00,81.34,81.41,81.25,81.34,54616.0,75.9387,76.004,75.8547,75.9387,54616.0
2020-12-22 13:30:00,81.33,81.65,81.33,81.54,76112.0,75.9293,76.2281,75.9293,76.1254,76112.0
2020-12-22 14:00:00,81.54,81.58,81.25,81.31,79713.0,76.1254,76.1627,75.8547,75.9107,79713.0
2020-12-22 14:30:00,81.31,81.33,81.09,81.09,61817.0,75.9107,75.9293,75.7053,75.7053,61817.0
2020-12-22 15:00:00,81.09,81.16,80.98,81.01,78618.0,75.7053,75.7706,75.6026,75.6306,78618.0
2020-12-22 15:30:00,81.01,81.19,80.9,81.02,227323.0,75.6306,75.7986,75.5279,75.6399,227323.0
2020-12-23 09:30:00,81.35,81.89,81.3,81.52,88560.0,75.948,76.4522,75.9013,76.1067,88560.0
2020-12-23 10:00:00,81.54,81.62,81.19,81.19,55533.0,76.1254,76.2001,75.7986,75.7986,55533.0
2020-12-23 10:30:00,81.19,81.37,81.18,81.31,41874.0,75.7986,75.9667,75.7893,75.9107,41874.0
2020-12-23 11:00:00,81.31,81.34,81.17,81.29,64966.0,75.9107,75.9387,75.78,75.892,64966.0
2020-12-23 11:30:00,81.28,81.38,81.26,81.37,41175.0,75.8827,75.976,75.864,75.9667,41175.0
2020-12-23 12:00:00,81.38,81.38,81.2,81.21,37922.0,75.976,75.976,75.808,75.8173,37922.0
2020-12-23 12:30:00,81.22,81.39,81.22,81.34,43785.0,75.8266,75.9854,75.8266,75.9387,43785.0
2020-12-23 13:00:00,81.34,81.34,81.14,81.17,54717.0,75.9387,75.9387,75.752,75.78,54717.0
2020-12-23 13:30:00,81.18,81.27,81.09,81.09,48343.0,75.7893,75.8733,75.7053,75.7053,48343.0
2020-12-23 14:00:00,81.1,81.3,81.1,81.27,81995.0,75.7146,75.9013,75.7146,75.8733,81995.0
2020-12-23 14:30:00,81.26,81.45,81.26,81.4,92911.0,75.864,76.0414,75.864,75.9947,92911.0
2020-12-23 15:00:00,81.4,81.41,81.25,81.31,92623.0,75.9947,76.004,75.8547,75.9107,92623.0
2020-12-23 15:30:00,81.31,81.43,80.98,80.99,304907.0,75.9107,76.0227,75.6026,75.6119,304907.0
2020-12-24 09:30:00,81.35,81.35,80.94,81.3,174840.0,75.948,75.948,75.5652,75.9013,174840.0
2020-12-24 10:00:00,81.31,81.32,81.15,81.19,91049.0,75.9107,75.92,75.7613,75.7986,91049.0
2020-12-24 10:30:00,81.19,81.2,80.7,80.82,91055.0,75.7986,75.808,75.3412,75.4532,91055.0
2020-12-24 11:00:00,80.83,81.0,80.74,80.77,97454.0,75.4625,75.6213,75.3785,75.4065,97454.0
2020-12-24 11:30:00,80.76,80.8,80.65,80.74,68810.0,75.3972,75.4345,75.2945,75.3785,68810.0
2020-12-24 12:00:00,80.75,80.89,80.6,80.87,54144.0,75.3879,75.5186,75.2478,75.4999,54144.0
2020-12-24 12:30:00,80.83,81.11,80.78,81.05,198047.0,75.4625,75.724,75.4159,75.6679,198047.0
2020-12-28 09:30:00,81.74,81.99,81.37,81.85,74584.0,76.3121,76.5455,75.9667,76.4148,74584.0
2020-12-28 10:00:00,81.87,82.23,81.8,82.21,57991.0,76.4335,76.7696,76.3681,76.7509,57991.0
2020-12-28 10:30:00,82.2,82.25,81.95,81.99,35579.0,76.7416,76.7883,76.5082,76.5455,35579.0
2020-12-28 11:00:00,81.99,82.01,81.69,81.76,29427.0,76.5455,76.5642,76.2654,76.3308,29427.0
2020-12-28 11:30:00,81.82,81.82,81.46,81.46,35518.0,76.3868,76.3868,76.0507,76.0507,35518.0
2020-12-28 12:00:00,81.48,81.57,81.39,81.46,49031.0,76.0694,76.1534,75.9854,76.0507,49031.0
2020-12-28 12:30:00,81.46,81.57,81.44,81.46,39393.0,76.0507,76.1534,76.032,76.0507,39393.0
2020-12-28 13:00:00,81.44,81.62,81.35,81.61,57613.0,76.032,76.2001,75.948,76.1908,57613.0
2020-12-28 13:30:00,81.61,81.62,81.42,81.45,38689.0,76.1908,76.2001,76.0134,76.0414,38689.0
2020-12-28 14:00:00,81.45,81.52,81.44,81.51,41797.0,76.0414,76.1067,76.032,76.0974,41797.0
2020-12-28 14:30:00,81.5,81.51,81.42,81.49,41355.0,76.0881,76.0974,76.0134,76.0787,41355.0
2020-12-28 15:00:00,81.49,81.54,81.42,81.46,74981.0,76.0787,76.1254,76.0134,76.0507,74981.0
2020-12-28 15:30:00,81.45,81.49,81.35,81.36,116123.0,76.0414,76.0787,75.948,75.9574,116123.0
2020-12-29 09:30:00,82.02,82.09,80.76,80.94,75006.0,76.5735,76.6389,75.3972,75.5652,75006.0
2020-12-29 10:00:00,80.99,81.13,80.83,80.84,51056.0,75.6119,75.7426,75.4625,75.4719,51056.0
2020-12-29 10:30:00,80.82,80.94,80.59,80.89,40164.0,75.4532,75.5652,75.2385,75.5186,40164.0
2020-12-29 11:00:00,80.89,80.94,80.59,80.77,29439.0,75.5186,75.5652,75.2385,75.4065,29439.0
2020-12-29 11:30:00,80.78,80.86,80.7,80.72,24058.0,75.4159,75.4906,75.3412,75.3599,24058.0
2020-12-29 12:00:00,80.71,80.82,80.58,80.7,31403.0,75.3505,75.4532,75.2291,75.3412,31403.0
2020-12-29 12:30:00,80.7,80.74,80.26,80.38,38141.0,75.3412,75.3785,74.9304,75.0424,38141.0
2020-12-29 13:00:00,80.38,80.49,80.31,80.46,29215.0,75.0424,75.1451,74.9771,75.1171,29215.0
2020-12-29 13:30:00,80.46,80.53,80.38,80.46,29015.0,75.1171,75.1825,75.0424,75.1171,29015.0
2020-12-29 14:00:00,80.48,80.49,80.21,80.29,38175.0,75.1358,75.1451,74.8837,74.9584,38175.0
2020-12-29 14:30:00,80.27,80.47,80.22,80.36,48209.0,74.9397,75.1265,74.8931,75.0238,48209.0
2020-12-29 15:00:00,80.36,80.52,80.32,80.52,45733.0,75.0238,75.1731,74.9864,75.1731,45733.0
2020-12-29 15:30:00,80.52,80.58,80.43,80.5,111009.0,75.1731,75.2291,75.0891,75.1545,111009.0
2020-12-30 09:30:00,80.88,81.27,80.63,81.23,37906.0,75.5092,75.8733,75.2758,75.836,37906.0
2020-12-30 10:00:00,81.22,81.3,80.9,81.07,17659.0,75.8266,75.9013,75.5279,75.6866,17659.0
2020-12-30 10:30:00,81.1,81.3,80.95,80.99,21215.0,75.7146,75.9013,75.5746,75.6119,21215.0
2020-12-30 11:00:00,81.04,81.26,81.01,81.18,60486.0,75.6586,75.864,75.6306,75.7893,60486.0
2020-12-30 11:30:00,81.21,81.34,81.19,81.25,16758.0,75.8173,75.9387,75.7986,75.8547,16758.0
2020-12-30 12:00:00,81.26,81.32,81.15,81.23,46155.0,75.864,75.92,75.7613,75.836,46155.0
2020-12-30 12:30:00,81.22,81.26,81.14,81.22,14946.0,75.8266,75.864,75.752,75.8266,14946.0
2020-12-30 13:00:00,81.24,81.41,81.23,81.26,19922.0,75.8453,76.004,75.836,75.864,19922.0
2020-12-30 13:30:00,81.25,81.3,81.17,81.25,28531.0,75.8547,75.9013,75.78,75.8547,28531.0
2020-12-30 14:00:00,81.21,81.23,81.09,81.13,46123.0,75.8173,75.836,75.7053,75.7426,46123.0
2020-12-30 14:30:00,81.12,81.14,81.0,81.07,28732.0,75.7333,75.752,75.6213,75.6866,28732.0
2020-12-30 15:00:00,81.07,81.1,80.96,81.01,33402.0,75.6866,75.7146,75.5839,75.6306,33402.0
2020-12-30 15:30:00,81.01,81.15,80.94,81.11,153011.0,75.6306,75.7613,75.5652,75.724,153011.0
2020-12-31 09:30:00,81.24,81.38,80.77,81.06,147203.0,75.8453,75.976,75.4065,75.6773,147203.0
2020-12-31 10:00:00,81.11,81.3,81.03,81.03,19500.0,75.724,75.9013,75.6493,75.6493,19500.0
2020-12-31 10:30:00,81.07,81.2,81.0,81.12,84036.0,75.6866,75.808,75.6213,75.7333,84036.0
2020-12-31 11:00:00,81.13,81.21,81.08,81.18,18078.0,75.7426,75.8173,75.6959,75.7893,18078.0
2020-12-31 11:30:00,81.15,81.2,81.01,81.12,21394.0,75.7613,75.808,75.6306,75.7333,21394.0
2020-12-31 12:00:00,81.14,81.31,81.1,81.31,25055.0,75.752,75.9107,75.7146,75.9107,25055.0
2020-12-31 12:30:00,81.32,81.48,81.31,81.44,20489.0,75.92,76.0694,75.9107,76.032,20489.0
2020-12-31 13:00:00,81.41,81.48,81.33,81.43,18329.0,76.004,76.0694,75.9293,76.0227,18329.0
2020-12-31 13:30:00,81.39,81.5,81.32,81.5,26981.0,75.9854,76.0881,75.92,76.0881,26981.0
2020-12-31 14:00:00,81.49,81.6,81.41,81.52,76795.0,76.0787,76.1814,76.004,76.1067,76795.0
2020-12-31 14:30:00,81.52,81.72,81.49,81.7,39098.0,76.1067,76.2934,76.0787,76.2748,39098.0
2020-12-31 15:00:00,81.7,81.95,81.63,81.89,36356.0,76.2748,76.5082,76.2094,76.4522,36356.0
2020-12-31 15:30:00,81.85,82.23,81.84,81.96,264024.0,76.4148,76.7696,76.4055,76.5175,264024.0
2021-01-04 09:30:00,82.0,82.27,81.06,81.14,120195.0,76.5549,76.8069,75.6773,75.752,120195.0
2021-01-04 10:00:00,81.22,81.29,80.7,80.8,46490.0,75.8266,75.892,75.3412,75.4345,46490.0
2021-01-04 10:30:00,80.8,80.88,79.71,79.73,95219.0,75.4345,75.5092,74.4169,74.4356,95219.0
2021-01-04 11:00:00,79.68,79.77,79.17,79.53,85200.0,74.3889,74.4729,73.9128,74.2489,85200.0
2021-01-04 11:30:00,79.44,79.67,79.14,79.16,105607.0,74.1648,74.3796,73.8848,73.9034,105607.0
2021-01-04 12:00:00,79.16,79.39,78.86,79.35,88542.0,73.9034,74.1182,73.6234,74.0808,88542.0
2021-01-04 12:30:00,79.34,79.38,78.99,79.21,68280.0,74.0715,74.1088,73.7447,73.9501,68280.0
2021-01-04 13:00:00,79.2,79.45,79.16,79.39,51011.0,73.9408,74.1742,73.9034,74.1182,51011.0
2021-01-04 13:30:00,79.37,79.4,79.13,79.4,50968.0,74.0995,74.1275,73.8754,74.1275,50968.0
2021-01-04 14:00:00,79.4,79.4,78.92,78.97,94589.0,74.1275,74.1275,73.6794,73.7261,94589.0
2021-01-04 14:30:00,78.94,79.09,78.7,79.07,115296.0,73.6981,73.8381,73.474,73.8194,115296.0
2021-01-04 15:00:00,79.04,79.05,78.86,79.03,58608.0,73.7914,73.8007,73.6234,73.7821,58608.0
2021-01-04 15:30:00,79.03,79.73,78.92,79.38,249140.0,73.7821,74.4356,73.6794,74.1088,249140.0
2021-01-05 09:30:00,79.51,80.13,79.3,79.85,89324.0,74.2302,74.809,74.0341,74.5476,89324.0
2021-01-05 10:00:00,79.93,80.06,79.6,79.73,59850.0,74.6223,74.7437,74.3142,74.4356,59850.0
2021-01-05 10:30:00,79.77,79.99,79.45,79.66,73137.0,74.4729,74.6783,74.1742,74.3702,73137.0
2021-01-05 11:00:00,79.68,79.85,79.39,79.64,95669.0,74.3889,74.5476,74.1182,74.3516,95669.0
2021-01-05 11:30:00,79.64,79.74,79.19,79.27,42984.0,74.3516,74.4449,73.9314,74.0061,42984.0
2021-01-05 12:00:00,79.26,79.55,79.26,79.31,67572.0,73.9968,74.2675,73.9968,74.0435,67572.0
2021-01-05 12:30:00,79.33,79.48,79.21,79.48,36568.0,74.0622,74.2022,73.9501,74.2022,36568.0
2021-01-05 13:00:00,79.47,79.59,79.42,79.52,53131.0,74.1929,74.3049,74.1462,74.2395,53131.0
2021-01-05 13:30:00,79.52,79.84,79.52,79.81,56234.0,74.2395,74.5383,74.2395,74.5103,56234.0
2021-01-05 14:00:00,79.81,80.13,79.74,80.04,48597.0,74.5103,74.809,74.4449,74.725,48597.0
2021-01-05 14:30:00,80.04,80.13,79.88,79.97,113299.0,74.725,74.809,74.5756,74.6597,113299.0
2021-01-05 15:00:00,79.97,80.07,79.66,79.66,55294.0,74.6597,74.753,74.3702,74.3702,55294.0
2021-01-05 15:30:00,79.66,80.01,79.55,79.64,152470.0,74.3702,74.697,74.2675,74.3516,152470.0
2021-01-06 09:30:00,79.32,80.08,79.21,79.93,185562.0,74.0528,74.7623,73.9501,74.6223,185562.0
2021-01-06 10:00:00,79.95,80.48,79.89,80.37,105971.0,74.641,75.1358,74.585,75.0331,105971.0
2021-01-06 10:30:00,80.38,81.14,80.38,80.97,86236.0,75.0424,75.752,75.0424,75.5933,86236.0
2021-01-06 11:00:00,81.0,81.1,80.65,80.67,73919.0,75.6213,75.7146,75.2945,75.3132,73919.0
2021-01-06 11:30:00,80.67,80.77,80.59,80.64,77228.0,75.3132,75.4065,75.2385,75.2852,77228.0
2021-01-06 12:00:00,80.63,80.99,80.63,80.79,61556.0,75.2758,75.6119,75.2758,75.4252,61556.0
2021-01-06 12:30:00,80.79,80.86,80.57,80.79,156379.0,75.4252,75.4906,75.2198,75.4252,156379.0
2021-01-06 13:00:00,80.77,80.92,80.49,80.51,222037.0,75.4065,75.5466,75.1451,75.1638,222037.0
2021-01-06 13:30:00,80.51,80.87,80.49,80.67,74762.0,75.1638,75.4999,75.1451,75.3132,74762.0
2021-01-06 14:00:00,80.7,80.85,80.35,80.48,96207.0,75.3412,75.4812,75.0144,75.1358,96207.0
2021-01-06 14:30:00,80.47,80.78,80.16,80.44,117021.0,75.1265,75.4159,74.837,75.0984,117021.0
2021-01-06 15:00:00,80.39,80.53,79.97,80.38,99055.0,75.0518,75.1825,74.6597,75.0424,99055.0
2021-01-06 15:30:00,80.36,80.42,79.92,80.15,331070.0,75.0238,75.0798,74.613,74.8277,331070.0
2021-01-07 09:30:00,80.74,81.84,80.54,81.2,160686.0,75.3785,76.4055,75.1918,75.808,160686.0
2021-01-07 10:00:00,81.23,81.77,81.12,81.63,115888.0,75.836,76.3401,75.7333,76.2094,115888.0
2021-01-07 10:30:00,81.66,81.69,80.85,80.96,159658.0,76.2374,76.2654,75.4812,75.5839,159658.0
2021-01-07 11:00:00,80.98,81.08,80.62,80.67,136225.0,75.6026,75.6959,75.2665,75.3132,136225.0
2021-01-07 11:30:00,80.69,81.0,80.69,80.83,71362.0,75.3318,75.6213,75.3318,75.4625,71362.0
2021-01-07 12:00:00,80.86,80.95,80.66,80.87,79551.0,75.4906,75.5746,75.3038,75.4999,79551.0
2021-01-07 12:30:00,80.88,80.93,80.66,80.77,87271.0,75.5092,75.5559,75.3038,75.4065,87271.0
2021-01-07 13:00:00,80.78,80.85,80.51,80.55,88061.0,75.4159,75.4812,75.1638,75.2011,88061.0
2021-01-07 13:30:00,80.57,80.97,80.56,80.7,53790.0,75.2198,75.5933,75.2105,75.3412,53790.0
2021-01-07 14:00:00,80.72,80.91,80.69,80.81,87691.0,75.3599,75.5372,75.3318,75.4439,87691.0
2021-01-07 14:30:00,80.82,80.85,80.7,80.71,94324.0,75.4532,75.4812,75.3412,75.3505,94324.0
2021-01-07 15:00:00,80.73,80.8,80.6,80.71,127046.0,75.3692,75.4345,75.2478,75.3505,127046.0
2021-01-07 15:30:00,80.71,81.06,80.67,80.96,520660.0,75.3505,75.6773,75.3132,75.5839,520660.0
2021-01-08 09:30:00,81.09,81.81,80.96,81.17,130450.0,75.7053,76.3775,75.5839,75.78,130450.0
2021-01-08 10:00:00,81.17,81.57,81.11,81.15,188508.0,75.78,76.1534,75.724,75.7613,188508.0
2021-01-08 10:30:00,81.17,81.89,81.06,81.88,139111.0,75.78,76.4522,75.6773,76.4428,139111.0
2021-01-08 11:00:00,81.88,81.91,81.5,81.64,137437.0,76.4428,76.4708,76.0881,76.2188,137437.0
2021-01-08 11:30:00,81.64,81.64,81.25,81.44,62339.0,76.2188,76.2188,75.8547,76.032,62339.0
2021-01-08 12:00:00,81.45,81.55,81.29,81.45,62516.0,76.0414,76.1347,75.892,76.0414,62516.0
2021-01-08 12:30:00,81.45,81.6,81.4,81.58,48241.0,76.0414,76.1814,75.9947,76.1627,48241.0
2021-01-08 13:00:00,81.59,81.72,81.33,81.45,58745.0,76.1721,76.2934,75.9293,76.0414,58745.0
2021-01-08 13:30:00,81.49,81.51,81.11,81.31,50341.0,76.0787,76.0974,75.724,75.9107,50341.0
2021-01-08 14:00:00,81.3,81.52,81.3,81.45,74789.0,75.9013,76.1067,75.9013,76.0414,74789.0
2021-01-08 14:30:00,81.45,81.97,81.39,81.86,100284.0,76.0414,76.5268,75.9854,76.4242,100284.0
2021-01-08 15:00:00,81.87,82.06,81.84,81.98,166676.0,76.4335,76.6109,76.4055,76.5362,166676.0
2021-01-08 15:30:00,81.98,82.05,81.85,81.92,406254.0,76.5362,76.6015,76.4148,76.4802,406254.0
2021-01-11 09:30:00,81.25,82.1,81.25,81.59,155898.0,75.8547,76.6482,75.8547,76.1721,155898.0
2021-01-11 10:00:00,81.57,81.65,80.73,80.92,102302.0,76.1534,76.2281,75.3692,75.5466,102302.0
2021-01-11 10:30:00,80.92,81.05,80.68,80.86,82061.0,75.5466,75.6679,75.3225,75.4906,82061.0
2021-01-11 11:00:00,80.83,80.85,80.46,80.71,65664.0,75.4625,75.4812,75.1171,75.3505,65664.0
2021-01-11 11:30:00,80.71,80.71,80.47,80.58,59506.0,75.3505,75.3505,75.1265,75.2291,59506.0
2021-01-11 12:00:00,80.62,80.66,80.46,80.6,78641.0,75.2665,75.3038,75.1171,75.2478,78641.0
2021-01-11 12:30:00,80.61,80.7,80.52,80.62,68174.0,75.2572,75.3412,75.1731,75.2665,68174.0
2021-01-11 13:00:00,80.63,80.71,80.53,80.57,45575.0,75.2758,75.3505,75.1825,75.2198,45575.0
2021-01-11 13:30:00,80.57,80.6,80.33,80.39,47074.0,75.2198,75.2478,74.9957,75.0518,47074.0
2021-01-11 14:00:00,80.37,80.38,79.94,79.97,91384.0,75.0331,75.0424,74.6316,74.6597,91384.0
2021-01-11 14:30:00,79.98,80.36,79.92,80.34,70552.0,74.669,75.0238,74.613,75.0051,70552.0
2021-01-11 15:00:00,80.34,80.36,79.98,80.01,82762.0,75.0051,75.0238,74.669,74.697,82762.0
2021-01-11 15:30:00,80.02,80.22,79.98,80.15,297021.0,74.7063,74.8931,74.669,74.8277,297021.0
2021-01-12 09:30:00,80.07,80.5,79.4,79.72,123887.0,74.753,75.1545,74.1275,74.4263,123887.0
2021-01-12 10:00:00,79.7,79.85,79.58,79.59,151046.0,74.4076,74.5476,74.2956,74.3049,151046.0
2021-01-12 10:30:00,79.58,79.74,79.39,79.41,67452.0,74.2956,74.4449,74.1182,74.1368,67452.0
2021-01-12 11:00:00,79.39,79.5,79.29,79.35,82194.0,74.1182,74.2209,74.0248,74.0808,82194.0
2021-01-12 11:30:00,79.34,79.34,78.92,79.03,123525.0,74.0715,74.0715,73.6794,73.7821,123525.0
2021-01-12 12:00:00,79.05,79.05,78.61,78.9,165449.0,73.8007,73.8007,73.39,73.6607,165449.0
2021-01-12 12:30:00,78.89,79.15,78.77,79.07,204863.0,73.6514,73.8941,73.5393,73.8194,204863.0
2021-01-12 13:00:00,79.07,79.22,79.01,79.22,56782.0,73.8194,73.9595,73.7634,73.9595,56782.0
2021-01-12 13:30:00,79.21,79.61,79.17,79.61,70739.0,73.9501,74.3236,73.9128,74.3236,70739.0
2021-01-12 14:00:00,79.59,79.67,79.4,79.45,80941.0,74.3049,74.3796,74.1275,74.1742,80941.0
2021-01-12 14:30:00,79.45,79.67,79.4,79.55,64771.0,74.1742,74.3796,74.1275,74.2675,64771.0
2021-01-12 15:00:00,79.55,79.8,79.53,79.64,73121.0,74.2675,74.5009,74.2489,74.3516,73121.0
2021-01-12 15:30:00,79.63,79.77,79.51,79.65,196035.0,74.3422,74.4729,74.2302,74.3609,196035.0
2021-01-13 09:30:00,80.7,80.7,80.01,80.32,129896.0,75.3412,75.3412,74.697,74.9864,129896.0
2021-01-13 10:00:00,80.3,80.57,79.91,80.41,89834.0,74.9677,75.2198,74.6036,75.0704,89834.0
2021-01-13 10:30:00,80.41,80.42,79.99,80.11,184343.0,75.0704,75.0798,74.6783,74.7904,184343.0
2021-01-13 11:00:00,80.12,80.13,79.6,79.62,84705.0,74.7997,74.809,74.3142,74.3329,84705.0
2021-01-13 11:30:00,79.61,79.73,79.5,79.57,79118.0,74.3236,74.4356,74.2209,74.2862,79118.0
2021-01-13 12:00:00,79.59,79.66,79.4,79.65,46428.0,74.3049,74.3702,74.1275,74.3609,46428.0
2021-01-13 12:30:00,79.65,79.69,79.45,79.58,43407.0,74.3609,74.3982,74.1742,74.2956,43407.0
2021-01-13 13:00:00,79.59,79.66,79.52,79.57,34165.0,74.3049,74.3702,74.2395,74.2862,34165.0
2021-01-13 13:30:00,79.58,79.61,79.4,79.42,39649.0,74.2956,74.3236,74.1275,74.1462,39649.0
2021-01-13 14:00:00,79.42,79.53,79.32,79.47,104652.0,74.1462,74.2489,74.0528,74.1929,104652.0
2021-01-13 14:30:00,79.47,79.61,79.46,79.51,37228.0,74.1929,74.3236,74.1835,74.2302,37228.0
2021-01-13 15:00:00,79.51,79.57,79.37,79.39,44750.0,74.2302,74.2862,74.0995,74.1182,44750.0
2021-01-13 15:30:00,79.39,79.87,79.33,79.61,323798.0,74.1182,74.5663,74.0622,74.3236,323798.0
2021-01-14 09:30:00,79.34,79.6,79.07,79.51,94209.0,74.0715,74.3142,73.8194,74.2302,94209.0
2021-01-14 10:00:00,79.46,79.68,79.27,79.58,103102.0,74.1835,74.3889,74.0061,74.2956,103102.0
2021-01-14 10:30:00,79.58,79.6,79.35,79.48,54796.0,74.2956,74.3142,74.0808,74.2022,54796.0
2021-01-14 11:00:00,79.46,79.5,79.18,79.4,86944.0,74.1835,74.2209,73.9221,74.1275,86944.0
2021-01-14 11:30:00,79.37,79.44,79.14,79.23,62664.0,74.0995,74.1648,73.8848,73.9688,62664.0
2021-01-14 12:00:00,79.19,79.48,79.16,79.45,56418.0,73.9314,74.2022,73.9034,74.1742,56418.0
2021-01-14 12:30:00,79.45,79.58,79.29,79.58,64503.0,74.1742,74.2956,74.0248,74.2956,64503.0
2021-01-14 13:00:00,79.55,79.7,79.42,79.45,75815.0,74.2675,74.4076,74.1462,74.1742,75815.0
2021-01-14 13:30:00,79.4,80.03,79.37,79.94,80826.0,74.1275,74.7157,74.0995,74.6316,80826.0
2021-01-14 14:00:00,79.9,80.08,79.88,80.06,119261.0,74.5943,74.7623,74.5756,74.7437,119261.0
2021-01-14 14:30:00,80.1,80.22,79.88,80.0,220725.0,74.781,74.8931,74.5756,74.6877,220725.0
2021-01-14 15:00:00,80.0,80.15,79.86,79.96,138632.0,74.6877,74.8277,74.557,74.6503,138632.0
2021-01-14 15:30:00,79.96,80.15,79.85,80.06,445250.0,74.6503,74.8277,74.5476,74.7437,445250.0
2021-01-15 09:30:00,79.49,80.48,79.37,79.74,295903.0,74.2115,75.1358,74.0995,74.4449,295903.0
2021-01-15 10:00:00,79.75,79.94,79.19,79.29,99346.0,74.4543,74.6316,73.9314,74.0248,99346.0
2021-01-15 10:30:00,79.28,79.83,79.19,79.65,43457.0,74.0155,74.529,73.9314,74.3609,43457.0
2021-01-15 11:00:00,79.63,80.1,79.41,80.1,82379.0,74.3422,74.781,74.1368,74.781,82379.0
2021-01-15 11:30:00,80.07,80.2,79.77,79.8,40913.0,74.753,74.8744,74.4729,74.5009,40913.0
2021-01-15 12:00:00,79.83,79.97,79.61,79.76,34721.0,74.529,74.6597,74.3236,74.4636,34721.0
2021-01-15 12:30:00,79.75,80.15,79.75,80.14,40658.0,74.4543,74.8277,74.4543,74.8184,40658.0
2021-01-15 13:00:00,80.16,80.39,80.03,80.27,43599.0,74.837,75.0518,74.7157,74.9397,43599.0
2021-01-15 13:30:00,80.26,80.44,80.22,80.32,45062.0,74.9304,75.0984,74.8931,74.9864,45062.0
2021-01-15 14:00:00,80.32,80.42,80.15,80.21,41454.0,74.9864,75.0798,74.8277,74.8837,41454.0
2021-01-15 14:30:00,80.2,80.5,80.2,80.34,44735.0,74.8744,75.1545,74.8744,75.0051,44735.0
2021-01-15 15:00:00,80.37,80.59,80.26,80.35,60305.0,75.0331,75.2385,74.9304,75.0144,60305.0
2021-01-15 15:30:00,80.36,80.47,80.19,80.25,272609.0,75.0238,75.1265,74.865,74.9211,272609.0
2021-01-19 09:30:00,80.39,80.99,80.21,80.31,95502.0,75.0518,75.6119,74.8837,74.9771,95502.0
2021-01-19 10:00:00,80.31,80.54,80.18,80.24,77167.0,74.9771,75.1918,74.8557,74.9117,77167.0
2021-01-19 10:30:00,80.26,80.26,79.71,79.73,49610.0,74.9304,74.9304,74.4169,74.4356,49610.0
2021-01-19 11:00:00,79.76,79.83,79.47,79.59,44972.0,74.4636,74.529,74.1929,74.3049,44972.0
2021-01-19 11:30:00,79.61,79.72,79.43,79.56,52355.0,74.3236,74.4263,74.1555,74.2769,52355.0
2021-01-19 12:00:00,79.57,79.61,79.46,79.46,53866.0,74.2862,74.3236,74.1835,74.1835,53866.0
2021-01-19 12:30:00,79.49,79.52,79.29,79.45,49954.0,74.2115,74.2395,74.0248,74.1742,49954.0
2021-01-19 13:00:00,79.42,79.46,79.3,79.31,47076.0,74.1462,74.1835,74.0341,74.0435,47076.0
2021-01-19 13:30:00,79.3,79.64,79.19,79.6,212020.0,74.0341,74.3516,73.9314,74.3142,212020.0
2021-01-19 14:00:00,79.6,79.82,79.55,79.69,91479.0,74.3142,74.5196,74.2675,74.3982,91479.0
2021-01-19 14:30:00,79.72,80.07,79.66,80.0,81254.0,74.4263,74.753,74.3702,74.6877,81254.0
2021-01-19 15:00:00,79.99,80.02,79.81,79.82,61720.0,74.6783,74.7063,74.5103,74.5196,61720.0
2021-01-19 15:30:00,79.83,80.01,79.7,79.72,344483.0,74.529,74.697,74.4076,74.4263,344483.0
2021-01-20 09:30:00,79.77,81.55,79.77,81.5,192469.0,74.4729,76.1347,74.4729,76.0881,192469.0
2021-01-20 10:00:00,81.47,82.11,81.41,81.59,142505.0,76.06,76.6575,76.004,76.1721,142505.0
2021-01-20 10:30:00,81.63,81.83,81.52,81.62,59890.0,76.2094,76.3961,76.1067,76.2001,59890.0
2021-01-20 11:00:00,81.61,81.66,81.34,81.44,47833.0,76.1908,76.2374,75.9387,76.032,47833.0
2021-01-20 11:30:00,81.48,81.56,81.28,81.48,37971.0,76.0694,76.1441,75.8827,76.0694,37971.0
2021-01-20 12:00:00,81.48,81.64,81.43,81.64,51301.0,76.0694,76.2188,76.0227,76.2188,51301.0
2021-01-20 12:30:00,81.64,81.75,81.52,81.56,36619.0,76.2188,76.3215,76.1067,76.1441,36619.0
2021-01-20 13:00:00,81.52,81.73,81.52,81.68,41153.0,76.1067,76.3028,76.1067,76.2561,41153.0
2021-01-20 13:30:00,81.69,81.97,81.67,81.94,55392.0,76.2654,76.5268,76.2468,76.4988,55392.0
2021-01-20 14:00:00,81.9,81.93,81.77,81.84,55218.0,76.4615,76.4895,76.3401,76.4055,55218.0
2021-01-20 14:30:00,81.85,82.04,81.8,81.92,58875.0,76.4148,76.5922,76.3681,76.4802,58875.0
2021-01-20 15:00:00,81.92,82.05,81.77,81.89,66657.0,76.4802,76.6015,76.3401,76.4522,66657.0
2021-01-20 15:30:00,81.89,82.1,81.84,81.91,391080.0,76.4522,76.6482,76.4055,76.4708,391080.0
2021-01-21 09:30:00,82.07,82.07,81.16,81.24,81705.0,76.6202,76.6202,75.7706,75.8453,81705.0
2021-01-21 10:00:00,81.21,81.54,80.85,81.26,40172.0,75.8173,76.1254,75.4812,75.864,40172.0
2021-01-21 10:30:00,81.28,81.34,81.02,81.13,62175.0,75.8827,75.9387,75.6399,75.7426,62175.0
2021-01-21 11:00:00,81.16,81.38,80.96,80.97,49971.0,75.7706,75.976,75.5839,75.5933,49971.0
2021-01-21 11:30:00,80.98,81.13,80.69,81.12,46895.0,75.6026,75.7426,75.3318,75.7333,46895.0
2021-01-21 12:00:00,81.17,81.18,80.98,80.98,28907.0,75.78,75.7893,75.6026,75.6026,28907.0
2021-01-21 12:30:00,80.96,81.09,80.86,81.06,31116.0,75.5839,75.7053,75.4906,75.6773,31116.0
2021-01-21 13:00:00,81.05,81.29,81.05,81.23,34547.0,75.6679,75.892,75.6679,75.836,34547.0
2021-01-21 13:30:00,81.23,81.3,81.16,81.19,35911.0,75.836,75.9013,75.7706,75.7986,35911.0
2021-01-21 14:00:00,81.19,81.29,81.07,81.17,110035.0,75.7986,75.892,75.6866,75.78,110035.0
2021-01-21 14:30:00,81.15,81.24,80.99,81.02,34402.0,75.7613,75.8453,75.6119,75.6399,34402.0
2021-01-21 15:00:00,81.0,81.01,80.81,80.97,58164.0,75.6213,75.6306,75.4439,75.5933,58164.0
2021-01-21 15:30:00,80.98,81.0,80.7,80.89,213739.0,75.6026,75.6213,75.3412,75.5186,213739.0
2021-01-22 09:30:00,80.07,80.32,79.5,79.6,82797.0,74.753,74.9864,74.2209,74.3142,82797.0
2021-01-22 10:00:00,79.58,80.09,79.57,79.82,41688.0,74.2956,74.7717,74.2862,74.5196,41688.0
2021-01-22 10:30:00,79.87,80.28,79.79,80.23,25992.0,74.5663,74.9491,74.4916,74.9024,25992.0
2021-01-22 11:00:00,80.22,80.49,80.19,80.27,44558.0,74.8931,75.1451,74.865,74.9397,44558.0
2021-01-22 11:30:00,80.29,80.61,80.29,80.59,19906.0,74.9584,75.2572,74.9584,75.2385,19906.0
2021-01-22 12:00:00,80.6,80.66,80.46,80.6,26548.0,75.2478,75.3038,75.1171,75.2478,26548.0
2021-01-22 12:30:00,80.6,80.6,80.42,80.52,35504.0,75.2478,75.2478,75.0798,75.1731,35504.0
2021-01-22 13:00:00,80.48,80.6,80.36,80.55,27057.0,75.1358,75.2478,75.0238,75.2011,27057.0
2021-01-22 13:30:00,80.56,80.82,80.55,80.64,53996.0,75.2105,75.4532,75.2011,75.2852,53996.0
2021-01-22 14:00:00,80.61,80.66,80.49,80.52,24217.0,75.2572,75.3038,75.1451,75.1731,24217.0
2021-01-22 14:30:00,80.52,80.74,80.51,80.72,24427.0,75.1731,75.3785,75.1638,75.3599,24427.0
2021-01-22 15:00:00,80.72,80.81,80.59,80.81,33288.0,75.3599,75.4439,75.2385,75.4439,33288.0
2021-01-22 15:30:00,80.82,80.94,80.53,80.58,201353.0,75.4532,75.5652,75.1825,75.2291,201353.0
2021-01-25 09:30:00,79.96,80.43,79.16,79.33,112876.0,74.6503,75.0891,73.9034,74.0622,112876.0
2021-01-25 10:00:00,79.32,79.46,79.13,79.28,100889.0,74.0528,74.1835,73.8754,74.0155,100889.0
2021-01-25 10:30:00,79.29,79.39,78.57,78.57,87723.0,74.0248,74.1182,73.3526,73.3526,87723.0
2021-01-25 11:00:00,78.62,78.83,78.25,78.55,60448.0,73.3993,73.5954,73.0539,73.3339,60448.0
2021-01-25 11:30:00,78.56,78.94,78.38,78.88,58635.0,73.3433,73.6981,73.1752,73.642,58635.0
2021-01-25 12:00:00,78.9,79.05,78.6,78.69,53499.0,73.6607,73.8007,73.3806,73.4647,53499.0
2021-01-25 12:30:00,78.73,79.35,78.62,79.33,28478.0,73.502,74.0808,73.3993,74.0622,28478.0
2021-01-25 13:00:00,79.34,79.75,79.33,79.74,40366.0,74.0715,74.4543,74.0622,74.4449,40366.0
2021-01-25 13:30:00,79.7,79.88,79.48,79.59,43837.0,74.4076,74.5756,74.2022,74.3049,43837.0
2021-01-25 14:00:00,79.61,79.72,79.53,79.72,40608.0,74.3236,74.4263,74.2489,74.4263,40608.0
2021-01-25 14:30:00,79.75,79.79,79.6,79.65,35181.0,74.4543,74.4916,74.3142,74.3609,35181.0
2021-01-25 15:00:00,79.62,79.75,79.54,79.73,44239.0,74.3329,74.4543,74.2582,74.4356,44239.0
2021-01-25 15:30:00,79.73,80.1,79.64,80.0,172780.0,74.4356,74.781,74.3516,74.6877,172780.0
2021-01-26 09:30:00,80.25,80.58,79.88,79.97,63466.0,74.9211,75.2291,74.5756,74.6597,63466.0
2021-01-26 10:00:00,80.03,80.29,79.98,80.06,67234.0,74.7157,74.9584,74.669,74.7437,67234.0
2021-01-26 10:30:00,80.09,80.17,80.0,80.01,73970.0,74.7717,74.8464,74.6877,74.697,73970.0
2021-01-26 11:00:00,80.02,80.25,79.93,80.06,40952.0,74.7063,74.9211,74.6223,74.7437,40952.0
2021-01-26 11:30:00,80.07,80.1,79.88,80.05,23137.0,74.753,74.781,74.5756,74.7343,23137.0
2021-01-26 12:00:00,80.04,80.16,79.98,80.04,25360.0,74.725,74.837,74.669,74.725,25360.0
2021-01-26 12:30:00,80.06,80.1,79.92,79.99,27194.0,74.7437,74.781,74.613,74.6783,27194.0
2021-01-26 13:00:00,80.0,80.2,79.95,80.16,36774.0,74.6877,74.8744,74.641,74.837,36774.0
2021-01-26 13:30:00,80.17,80.18,80.07,80.16,35859.0,74.8464,74.8557,74.753,74.837,35859.0
2021-01-26 14:00:00,80.15,80.21,79.61,79.79,93735.0,74.8277,74.8837,74.3236,74.4916,93735.0
2021-01-26 14:30:00,79.79,79.99,79.76,79.97,45101.0,74.4916,74.6783,74.4636,74.6597,45101.0
2021-01-26 15:00:00,79.99,80.15,79.76,80.14,169048.0,74.6783,74.8277,74.4636,74.8184,169048.0
2021-01-26 15:30:00,80.13,80.14,79.46,79.55,289626.0,74.809,74.8184,74.1835,74.2675,289626.0
2021-01-27 09:30:00,78.35,78.73,77.0,77.81,176127.0,73.1472,73.502,71.8869,72.6431,176127.0
2021-01-27 10:00:00,77.75,77.85,77.19,77.73,128705.0,72.5871,72.6804,72.0643,72.5684,128705.0
2021-01-27 10:30:00,77.68,77.99,77.37,77.89,86307.0,72.5217,72.8111,72.2323,72.7178,86307.0
2021-01-27 11:00:00,77.86,77.93,77.06,77.34,84289.0,72.6898,72.7551,71.9429,72.2043,84289.0
2021-01-27 11:30:00,77.31,77.47,77.16,77.23,84324.0,72.1763,72.3257,72.0363,72.1016,84324.0
2021-01-27 12:00:00,77.23,77.7,77.04,77.55,73293.0,72.1016,72.5404,71.9242,72.4004,73293.0
2021-01-27 12:30:00,77.54,77.66,77.06,77.57,86715.0,72.391,72.503,71.9429,72.419,86715.0
2021-01-27 13:00:00,77.58,77.96,77.47,77.88,67353.0,72.4284,72.7831,72.3257,72.7084,67353.0
2021-01-27 13:30:00,77.88,77.99,77.58,77.64,111026.0,72.7084,72.8111,72.4284,72.4844,111026.0
2021-01-27 14:00:00,77.63,77.7,77.05,77.09,90121.0,72.475,72.5404,71.9336,71.9709,90121.0
2021-01-27 14:30:00,77.09,77.21,76.66,76.69,127993.0,71.9709,72.0829,71.5695,71.5975,127993.0
2021-01-27 15:00:00,76.72,76.94,76.19,76.26,262643.0,71.6255,71.8309,71.1307,71.196,262643.0
2021-01-27 15:30:00,76.25,76.44,75.9,76.06,580132.0,71.1867,71.3641,70.8599,71.0093,580132.0
2021-01-28 09:30:00,76.96,78.04,76.66,77.82,125664.0,71.8495,72.8578,71.5695,72.6524,125664.0
2021-01-28 10:00:00,77.8,78.79,77.64,78.3,147482.0,72.6338,73.558,72.4844,73.1005,147482.0
2021-01-28 10:30:00,78.26,78.45,77.91,78.12,115310.0,73.0632,73.2406,72.7364,72.9325,115310.0
2021-01-28 11:00:00,78.12,78.76,78.12,78.61,78018.0,72.9325,73.53,72.9325,73.39,78018.0
2021-01-28 11:30:00,78.66,78.74,78.27,78.48,121355.0,73.4366,73.5113,73.0725,73.2686,121355.0
2021-01-28 12:00:00,78.49,78.62,78.3,78.39,97734.0,73.2779,73.3993,73.1005,73.1846,97734.0
2021-01-28 12:30:00,78.39,78.5,78.16,78.16,74641.0,73.1846,73.2873,72.9698,72.9698,74641.0
2021-01-28 13:00:00,78.16,78.62,78.07,78.55,82741.0,72.9698,73.3993,72.8858,73.3339,82741.0
2021-01-28 13:30:00,78.57,79.05,78.57,79.0,87534.0,73.3526,73.8007,73.3526,73.7541,87534.0
2021-01-28 14:00:00,79.04,79.15,78.88,79.14,72734.0,73.7914,73.8941,73.642,73.8848,72734.0
2021-01-28 14:30:00,79.12,79.12,78.83,79.03,226959.0,73.8661,73.8661,73.5954,73.7821,226959.0
2021-01-28 15:00:00,79.02,79.37,78.91,79.2,137425.0,73.7727,74.0995,73.67,73.9408,137425.0
2021-01-28 15:30:00,79.17,79.25,78.83,78.91,481611.0,73.9128,73.9875,73.5954,73.67,481611.0
2021-01-29 09:30:00,79.04,79.61,77.95,78.53,219059.0,73.7914,74.3236,72.7738,73.3153,219059.0
2021-01-29 10:00:00,78.42,78.82,78.14,78.66,99271.0,73.2126,73.586,72.9512,73.4366,99271.0
2021-01-29 10:30:00,78.68,79.12,78.48,79.03,193316.0,73.4553,73.8661,73.2686,73.7821,193316.0
2021-01-29 11:00:00,79.04,79.07,78.44,78.55,171399.0,73.7914,73.8194,73.2313,73.3339,171399.0
2021-01-29 11:30:00,78.52,78.71,78.49,78.7,75150.0,73.3059,73.4833,73.2779,73.474,75150.0
2021-01-29 12:00:00,78.68,78.72,78.03,78.05,74415.0,73.4553,73.4927,72.8485,72.8672,74415.0
2021-01-29 12:30:00,78.04,78.15,77.8,77.85,55925.0,72.8578,72.9605,72.6338,72.6804,55925.0
2021-01-29 13:00:00,77.84,78.15,77.6,78.13,89199.0,72.6711,72.9605,72.447,72.9418,89199.0
2021-01-29 13:30:00,78.11,78.17,77.93,77.96,59830.0,72.9232,72.9792,72.7551,72.7831,59830.0
2021-01-29 14:00:00,77.93,78.41,77.93,78.3,97430.0,72.7551,73.2032,72.7551,73.1005,97430.0
2021-01-29 14:30:00,78.28,78.3,77.77,77.95,136225.0,73.0819,73.1005,72.6057,72.7738,136225.0
2021-01-29 15:00:00,77.96,78.39,77.96,78.34,122551.0,72.7831,73.1846,72.7831,73.1379,122551.0
2021-01-29 15:30:00,78.34,78.5,77.91,77.92,448235.0,73.1379,73.2873,72.7364,72.7458,448235.0
2021-02-01 09:30:00,78.56,79.21,78.03,78.57,139998.0,73.3433,73.9501,72.8485,73.3526,139998.0
2021-02-01 10:00:00,78.52,78.65,78.2,78.2,79390.0,73.3059,73.4273,73.0072,73.0072,79390.0
2021-02-01 10:30:00,78.2,78.68,78.2,78.31,60338.0,73.0072,73.4553,73.0072,73.1099,60338.0
2021-02-01 11:00:00,78.32,78.9,78.27,78.9,51003.0,73.1192,73.6607,73.0725,73.6607,51003.0
2021-02-01 11:30:00,78.91,79.13,78.87,78.94,65138.0,73.67,73.8754,73.6327,73.6981,65138.0
2021-02-01 12:00:00,78.95,79.05,78.74,78.76,96085.0,73.7074,73.8007,73.5113,73.53,96085.0
2021-02-01 12:30:00,78.77,79.13,78.76,79.08,119329.0,73.5393,73.8754,73.53,73.8288,119329.0
2021-02-01 13:00:00,79.08,79.59,79.08,79.34,117216.0,73.8288,74.3049,73.8288,74.0715,117216.0
2021-02-01 13:30:00,79.35,79.48,79.14,79.21,78495.0,74.0808,74.2022,73.8848,73.9501,78495.0
2021-02-01 14:00:00,79.22,79.33,78.99,79.3,95239.0,73.9595,74.0622,73.7447,74.0341,95239.0
2021-02-01 14:30:00,79.3,79.56,79.3,79.55,112797.0,74.0341,74.2769,74.0341,74.2675,112797.0
2021-02-01 15:00:00,79.56,79.59,79.28,79.42,146905.0,74.2769,74.3049,74.0155,74.1462,146905.0
2021-02-01 15:30:00,79.42,79.42,78.8,78.82,530296.0,74.1462,74.1462,73.5673,73.586,530296.0
2021-02-02 09:30:00,79.05,79.85,78.86,79.63,160478.0,73.8007,74.5476,73.6234,74.3422,160478.0
2021-02-02 10:00:00,79.66,80.29,79.59,80.16,135043.0,74.3702,74.9584,74.3049,74.837,135043.0
2021-02-02 10:30:00,80.11,80.45,80.1,80.28,87616.0,74.7904,75.1078,74.781,74.9491,87616.0
2021-02-02 11:00:00,80.26,80.55,80.24,80.4,86112.0,74.9304,75.2011,74.9117,75.0611,86112.0
2021-02-02 11:30:00,80.41,80.69,80.35,80.68,116960.0,75.0704,75.3318,75.0144,75.3225,116960.0
2021-02-02 12:00:00,80.69,80.84,80.48,80.52,57049.0,75.3318,75.4719,75.1358,75.1731,57049.0
2021-02-02 12:30:00,80.53,80.61,80.18,80.33,60041.0,75.1825,75.2572,74.8557,74.9957,60041.0
2021-02-02 13:00:00,80.34,80.49,80.27,80.36,42898.0,75.0051,75.1451,74.9397,75.0238,42898.0
2021-02-02 13:30:00,80.36,80.59,80.33,80.58,56252.0,75.0238,75.2385,74.9957,75.2291,56252.0
2021-02-02 14:00:00,80.59,80.63,80.45,80.63,53338.0,75.2385,75.2758,75.1078,75.2758,53338.0
2021-02-02 14:30:00,80.63,80.74,80.6,80.69,61898.0,75.2758,75.3785,75.2478,75.3318,61898.0
2021-02-02 15:00:00,80.7,80.71,80.51,80.53,91537.0,75.3412,75.3505,75.1638,75.1825,91537.0
2021-02-02 15:30:00,80.52,80.6,79.94,80.05,445954.0,75.1731,75.2478,74.6316,74.7343,445954.0
2021-02-03 09:30:00,79.75,79.89,78.88,79.24,124602.0,74.4543,74.585,73.642,73.9781,124602.0
2021-02-03 10:00:00,79.24,79.25,78.76,78.91,105377.0,73.9781,73.9875,73.53,73.67,105377.0
2021-02-03 10:30:00,78.95,79.16,78.75,78.98,112915.0,73.7074,73.9034,73.5207,73.7354,112915.0
2021-02-03 11:00:00,78.97,79.45,78.97,79.38,82096.0,73.7261,74.1742,73.7261,74.1088,82096.0
2021-02-03 11:30:00,79.39,79.47,79.25,79.47,59506.0,74.1182,74.1929,73.9875,74.1929,59506.0
2021-02-03 12:00:00,79.45,79.54,79.43,79.5,89993.0,74.1742,74.2582,74.1555,74.2209,89993.0
2021-02-03 12:30:00,79.5,79.86,79.41,79.82,58105.0,74.2209,74.557,74.1368,74.5196,58105.0
2021-02-03 13:00:00,79.81,79.98,79.74,79.91,51197.0,74.5103,74.669,74.4449,74.6036,51197.0
2021-02-03 13:30:00,79.9,80.02,79.71,79.92,198512.0,74.5943,74.7063,74.4169,74.613,198512.0
2021-02-03 14:00:00,79.91,80.01,79.83,79.99,344216.0,74.6036,74.697,74.529,74.6783,344216.0
2021-02-03 14:30:00,79.98,80.13,79.92,79.93,134411.0,74.669,74.809,74.613,74.6223,134411.0
2021-02-03 15:00:00,79.94,80.1,79.88,80.01,263197.0,74.6316,74.781,74.5756,74.697,263197.0
2021-02-03 15:30:00,80.01,80.05,79.34,79.34,505686.0,74.697,74.7343,74.0715,74.0715,505686.0
2021-02-04 09:30:00,74.34,75.34,72.76,74.67,1547015.0,69.4035,70.3371,67.9284,69.7116,1547015.0
2021-02-04 10:00:00,74.67,74.94,74.01,74.53,431928.0,69.7116,69.9637,69.0954,69.5809,431928.0
2021-02-04 10:30:00,74.5,75.1,74.45,74.97,542039.0,69.5529,70.113,69.5062,69.9917,542039.0
2021-02-04 11:00:00,74.95,75.04,74.75,74.96,217656.0,69.973,70.057,69.7863,69.9823,217656.0
2021-02-04 11:30:00,74.95,75.05,74.04,74.48,477818.0,69.973,70.0664,69.1234,69.5342,477818.0
2021-02-04 12:00:00,74.5,74.73,74.17,74.7,307088.0,69.5529,69.7676,69.2448,69.7396,307088.0
2021-02-04 12:30:00,74.71,74.91,74.49,74.59,307650.0,69.7489,69.9357,69.5435,69.6369,307650.0
2021-02-04 13:00:00,74.61,74.85,74.44,74.85,152693.0,69.6556,69.8796,69.4969,69.8796,152693.0
2021-02-04 13:30:00,74.82,75.04,74.52,74.77,261682.0,69.8516,70.057,69.5716,69.805,261682.0
2021-02-04 14:00:00,74.8,75.13,74.62,75.04,947486.0,69.833,70.1411,69.6649,70.057,947486.0
2021-02-04 14:30:00,75.03,75.63,74.96,75.03,666096.0,70.0477,70.6078,69.9823,70.0477,666096.0
2021-02-04 15:00:00,75.03,75.14,74.34,74.45,485899.0,70.0477,70.1504,69.4035,69.5062,485899.0
2021-02-04 15:30:00,74.45,74.69,74.27,74.64,650414.0,69.5062,69.7303,69.3382,69.6836,650414.0
2021-02-05 09:30:00,74.55,74.98,74.23,74.31,263511.0,69.5996,70.001,69.3008,69.3755,263511.0
2021-02-05 10:00:00,74.31,74.82,74.09,74.82,169792.0,69.3755,69.8516,69.1701,69.8516,169792.0
2021-02-05 10:30:00,74.83,75.39,74.83,75.23,214977.0,69.861,70.3838,69.861,70.2344,214977.0
2021-02-05 11:00:00,75.22,75.36,74.8,74.82,201966.0,70.2251,70.3558,69.833,69.8516,201966.0
2021-02-05 11:30:00,74.81,74.99,74.73,74.79,76557.0,69.8423,70.0103,69.7676,69.8236,76557.0
2021-02-05 12:00:00,74.81,75.16,74.78,75.04,169556.0,69.8423,70.1691,69.8143,70.057,169556.0
2021-02-05 12:30:00,75.04,75.55,74.99,75.39,186831.0,70.057,70.5332,70.0103,70.3838,186831.0
2021-02-05 13:00:00,75.38,75.49,75.08,75.15,197575.0,70.3744,70.4771,70.0944,70.1597,197575.0
2021-02-05 13:30:00,75.15,75.32,75.05,75.07,123476.0,70.1597,70.3184,70.0664,70.085,123476.0
2021-02-05 14:00:00,75.05,75.18,74.94,74.94,186900.0,70.0664,70.1877,69.9637,69.9637,186900.0
2021-02-05 14:30:00,74.95,74.99,74.51,74.53,160720.0,69.973,70.0103,69.5622,69.5809,160720.0
2021-02-05 15:00:00,74.52,74.84,74.38,74.4,248704.0,69.5716,69.8703,69.4409,69.4595,248704.0
2021-02-05 15:30:00,74.4,74.55,74.27,74.5,828630.0,69.4595,69.5996,69.3382,69.5529,828630.0
2021-02-08 09:30:00,74.63,74.73,74.24,74.24,198637.0,69.6743,69.7676,69.3102,69.3102,198637.0
2021-02-08 10:00:00,74.23,74.89,74.12,74.8,123491.0,69.3008,69.917,69.1981,69.833,123491.0
2021-02-08 10:30:00,74.84,74.88,74.56,74.59,74761.0,69.8703,69.9077,69.6089,69.6369,74761.0
2021-02-08 11:00:00,74.6,74.86,74.57,74.85,50983.0,69.6462,69.889,69.6182,69.8796,50983.0
2021-02-08 11:30:00,74.86,75.04,74.76,74.97,49034.0,69.889,70.057,69.7956,69.9917,49034.0
2021-02-08 12:00:00,74.99,75.38,74.97,75.36,52545.0,70.0103,70.3744,69.9917,70.3558,52545.0
2021-02-08 12:30:00,75.35,75.65,75.28,75.34,73263.0,70.3464,70.6265,70.2811,70.3371,73263.0
2021-02-08 13:00:00,75.32,75.48,75.16,75.3,65396.0,70.3184,70.4678,70.1691,70.2998,65396.0
2021-02-08 13:30:00,75.28,75.44,75.26,75.3,65133.0,70.2811,70.4305,70.2624,70.2998,65133.0
2021-02-08 14:00:00,75.34,75.62,75.3,75.45,60890.0,70.3371,70.5985,70.2998,70.4398,60890.0
2021-02-08 14:30:00,75.46,75.5,75.37,75.46,49467.0,70.4491,70.4865,70.3651,70.4491,49467.0
2021-02-08 15:00:00,75.47,75.64,75.46,75.56,69855.0,70.4585,70.6172,70.4491,70.5425,69855.0
2021-02-08 15:30:00,75.56,75.89,75.46,75.89,491243.0,70.5425,70.8506,70.4491,70.8506,491243.0
2021-02-09 09:30:00,75.82,75.95,75.22,75.91,101964.0,70.7852,70.9066,70.2251,70.8693,101964.0
2021-02-09 10:00:00,75.9,76.02,75.75,75.97,73336.0,70.8599,70.972,70.7199,70.9253,73336.0
2021-02-09 10:30:00,75.96,76.28,75.9,75.96,66748.0,70.9159,71.2147,70.8599,70.9159,66748.0
2021-02-09 11:00:00,75.96,76.3,75.95,76.17,74568.0,70.9159,71.2334,70.9066,71.112,74568.0
2021-02-09 11:30:00,76.2,76.4,76.08,76.12,54128.0,71.14,71.3267,71.028,71.0653,54128.0
2021-02-09 12:00:00,76.11,76.33,76.11,76.27,82307.0,71.056,71.2614,71.056,71.2053,82307.0
2021-02-09 12:30:00,76.28,76.42,76.18,76.42,101103.0,71.2147,71.3454,71.1213,71.3454,101103.0
2021-02-09 13:00:00,76.41,76.53,76.38,76.47,46861.0,71.3361,71.4481,71.308,71.3921,46861.0
2021-02-09 13:30:00,76.47,76.73,76.46,76.64,72480.0,71.3921,71.6348,71.3827,71.5508,72480.0
2021-02-09 14:00:00,76.65,76.95,76.57,76.6,148298.0,71.5601,71.8402,71.4854,71.5134,148298.0
2021-02-09 14:30:00,76.56,76.63,76.06,76.09,120963.0,71.4761,71.5414,71.0093,71.0373,120963.0
2021-02-09 15:00:00,76.13,76.33,76.13,76.27,134600.0,71.0746,71.2614,71.0746,71.2053,134600.0
2021-02-09 15:30:00,76.28,76.49,76.09,76.15,453738.0,71.2147,71.4107,71.0373,71.0933,453738.0
2021-02-10 09:30:00,76.24,76.43,75.82,76.05,94042.0,71.1773,71.3547,70.7852,71.0,94042.0
2021-02-10 10:00:00,76.05,76.18,75.83,75.83,141990.0,71.0,71.1213,70.7946,70.7946,141990.0
2021-02-10 10:30:00,75.83,75.97,75.53,75.81,114477.0,70.7946,70.9253,70.5145,70.7759,114477.0
2021-02-10 11:00:00,75.8,75.91,75.51,75.62,94588.0,70.7666,70.8693,70.4958,70.5985,94588.0
2021-02-10 11:30:00,75.62,75.67,75.33,75.43,79039.0,70.5985,70.6452,70.3278,70.4211,79039.0
2021-02-10 12:00:00,75.45,75.66,75.28,75.53,73552.0,70.4398,70.6359,70.2811,70.5145,73552.0
2021-02-10 12:30:00,75.55,75.73,75.47,75.63,56746.0,70.5332,70.7012,70.4585,70.6078,56746.0
2021-02-10 13:00:00,75.62,75.78,75.61,75.73,58686.0,70.5985,70.7479,70.5892,70.7012,58686.0
2021-02-10 13:30:00,75.74,75.79,75.62,75.66,53264.0,70.7105,70.7572,70.5985,70.6359,53264.0
2021-02-10 14:00:00,75.68,75.78,75.54,75.61,60432.0,70.6545,70.7479,70.5238,70.5892,60432.0
2021-02-10 14:30:00,75.64,75.8,75.59,75.69,58840.0,70.6172,70.7666,70.5705,70.6639,58840.0
2021-02-10 15:00:00,75.72,76.06,75.72,75.95,103763.0,70.6919,71.0093,70.6919,70.9066,103763.0
2021-02-10 15:30:00,75.98,76.18,75.89,76.03,254789.0,70.9346,71.1213,70.8506,70.9813,254789.0
2021-02-11 09:30:00,76.31,76.67,75.75,76.48,88556.0,71.2427,71.5788,70.7199,71.4014,88556.0
2021-02-11 10:00:00,76.48,76.85,76.47,76.68,54336.0,71.4014,71.7468,71.3921,71.5881,54336.0
2021-02-11 10:30:00,76.68,76.84,76.46,76.47,41992.0,71.5881,71.7375,71.3827,71.3921,41992.0
2021-02-11 11:00:00,76.51,77.18,76.51,77.16,79764.0,71.4294,72.0549,71.4294,72.0363,79764.0
2021-02-11 11:30:00,77.15,77.52,77.15,77.22,78465.0,72.0269,72.3723,72.0269,72.0923,78465.0
2021-02-11 12:00:00,77.2,77.27,76.94,76.96,49747.0,72.0736,72.1389,71.8309,71.8495,49747.0
2021-02-11 12:30:00,76.95,77.01,76.71,76.98,85657.0,71.8402,71.8962,71.6161,71.8682,85657.0
2021-02-11 13:00:00,76.96,77.11,76.9,77.09,37951.0,71.8495,71.9896,71.7935,71.9709,37951.0
2021-02-11 13:30:00,77.08,77.23,76.97,77.05,57696.0,71.9616,72.1016,71.8589,71.9336,57696.0
2021-02-11 14:00:00,77.02,77.09,76.88,77.07,44763.0,71.9055,71.9709,71.7748,71.9522,44763.0
2021-02-11 14:30:00,77.06,77.11,77.01,77.08,64664.0,71.9429,71.9896,71.8962,71.9616,64664.0
2021-02-11 15:00:00,77.07,77.14,77.03,77.05,85406.0,71.9522,72.0176,71.9149,71.9336,85406.0
2021-02-11 15:30:00,77.05,77.27,76.92,76.92,471838.0,71.9336,72.1389,71.8122,71.8122,471838.0
2021-02-12 09:30:00,76.76,77.12,76.45,76.47,177422.0,71.6628,71.9989,71.3734,71.3921,177422.0
2021-02-12 10:00:00,76.46,76.51,76.22,76.35,43343.0,71.3827,71.4294,71.1587,71.28,43343.0
2021-02-12 10:30:00,76.34,76.59,76.29,76.54,49103.0,71.2707,71.5041,71.224,71.4574,49103.0
2021-02-12 11:00:00,76.55,76.83,76.51,76.81,144072.0,71.4668,71.7282,71.4294,71.7095,144072.0
2021-02-12 11:30:00,76.81,76.89,76.74,76.86,87982.0,71.7095,71.7842,71.6441,71.7562,87982.0
2021-02-12 12:00:00,76.85,76.96,76.8,76.87,80668.0,71.7468,71.8495,71.7002,71.7655,80668.0
2021-02-12 12:30:00,76.86,77.07,76.83,76.98,64975.0,71.7562,71.9522,71.7282,71.8682,64975.0
2021-02-12 13:00:00,76.97,77.14,76.97,77.08,110422.0,71.8589,72.0176,71.8589,71.9616,110422.0
2021-02-12 13:30:00,77.08,77.15,77.03,77.06,88274.0,71.9616,72.0269,71.9149,71.9429,88274.0
2021-02-12 14:00:00,77.06,77.07,76.63,76.65,79518.0,71.9429,71.9522,71.5414,71.5601,79518.0
2021-02-12 14:30:00,76.63,76.78,76.57,76.7,62773.0,71.5414,71.6815,71.4854,71.6068,62773.0
2021-02-12 15:00:00,76.7,76.9,76.66,76.82,86187.0,71.6068,71.7935,71.5695,71.7188,86187.0
2021-02-12 15:30:00,76.8,77.04,76.75,76.96,212499.0,71.7002,71.9242,71.6535,71.8495,212499.0
2021-02-16 09:30:00,77.0,77.35,76.72,76.75,123757.0,71.8869,72.2136,71.6255,71.6535,123757.0
2021-02-16 10:00:00,76.75,77.11,76.75,77.11,51996.0,71.6535,71.9896,71.6535,71.9896,51996.0
2021-02-16 10:30:00,77.1,77.25,76.62,76.71,62163.0,71.9802,72.1203,71.5321,71.6161,62163.0
2021-02-16 11:00:00,76.7,76.76,76.34,76.53,81802.0,71.6068,71.6628,71.2707,71.4481,81802.0
2021-02-16 11:30:00,76.52,76.68,76.43,76.58,78731.0,71.4387,71.5881,71.3547,71.4948,78731.0
2021-02-16 12:00:00,76.59,76.89,76.53,76.74,88873.0,71.5041,71.7842,71.4481,71.6441,88873.0
2021-02-16 12:30:00,76.75,76.82,76.41,76.43,70338.0,71.6535,71.7188,71.3361,71.3547,70338.0
2021-02-16 13:00:00,76.45,76.61,76.44,76.48,49716.0,71.3734,71.5228,71.3641,71.4014,49716.0
2021-02-16 13:30:00,76.47,76.73,76.42,76.7,111858.0,71.3921,71.6348,71.3454,71.6068,111858.0
2021-02-16 14:00:00,76.7,76.79,76.65,76.77,96455.0,71.6068,71.6908,71.5601,71.6721,96455.0
2021-02-16 14:30:00,76.76,76.81,76.69,76.73,196742.0,71.6628,71.7095,71.5975,71.6348,196742.0
2021-02-16 15:00:00,76.73,76.97,76.69,76.74,343494.0,71.6348,71.8589,71.5975,71.6441,343494.0
2021-02-16 15:30:00,76.72,76.73,76.1,76.12,350500.0,71.6255,71.6348,71.0466,71.0653,350500.0
2021-02-17 09:30:00,75.69,76.28,75.58,75.9,226292.0,70.8858,71.4383,70.7827,71.0824,226292.0
2021-02-17 10:00:00,75.93,76.05,75.51,75.56,103880.0,71.1105,71.2229,70.7172,70.764,103880.0
2021-02-17 10:30:00,75.56,75.85,75.37,75.77,86917.0,70.764,71.0356,70.5861,70.9607,86917.0
2021-02-17 11:00:00,75.77,75.84,75.63,75.83,60161.0,70.9607,71.0262,70.8296,71.0169,60161.0
2021-02-17 11:30:00,75.83,76.16,75.79,76.13,79485.0,71.0169,71.3259,70.9794,71.2978,79485.0
2021-02-17 12:00:00,76.12,76.42,76.11,76.23,81190.0,71.2885,71.5694,71.2791,71.3915,81190.0
2021-02-17 12:30:00,76.26,76.32,75.94,76.13,136265.0,71.4196,71.4758,71.1199,71.2978,136265.0
2021-02-17 13:00:00,76.13,76.45,76.13,76.31,78373.0,71.2978,71.5975,71.2978,71.4664,78373.0
2021-02-17 13:30:00,76.31,76.45,76.24,76.33,101702.0,71.4664,71.5975,71.4008,71.4851,101702.0
2021-02-17 14:00:00,76.35,76.63,76.35,76.47,107251.0,71.5039,71.7661,71.5039,71.6162,107251.0
2021-02-17 14:30:00,76.47,76.52,76.34,76.48,102411.0,71.6162,71.6631,71.4945,71.6256,102411.0
2021-02-17 15:00:00,76.49,76.67,76.47,76.62,98836.0,71.635,71.8036,71.6162,71.7567,98836.0
2021-02-17 15:30:00,76.62,76.79,76.34,76.46,547076.0,71.7567,71.9159,71.4945,71.6069,547076.0
2021-02-18 09:30:00,76.1,76.14,75.56,75.62,127741.0,71.2697,71.3072,70.764,70.8202,127741.0
2021-02-18 10:00:00,75.58,75.63,74.84,74.94,115273.0,70.7827,70.8296,70.0897,70.1834,115273.0
2021-02-18 10:30:00,74.94,75.09,74.76,74.89,173121.0,70.1834,70.3238,70.0148,70.1365,173121.0
2021-02-18 11:00:00,74.88,75.09,74.85,75.01,121167.0,70.1272,70.3238,70.0991,70.2489,121167.0
2021-02-18 11:30:00,75.01,75.01,74.45,74.55,148868.0,70.2489,70.2489,69.7245,69.8181,148868.0
2021-02-18 12:00:00,74.54,74.7,74.42,74.64,82946.0,69.8088,69.9586,69.6964,69.9024,82946.0
2021-02-18 12:30:00,74.64,74.78,74.61,74.7,260924.0,69.9024,70.0335,69.8743,69.9586,260924.0
2021-02-18 13:00:00,74.71,74.73,74.55,74.68,117256.0,69.968,69.9867,69.8181,69.9399,117256.0
2021-02-18 13:30:00,74.69,74.96,74.63,74.89,124594.0,69.9492,70.2021,69.893,70.1365,124594.0
2021-02-18 14:00:00,74.88,75.03,74.72,74.75,151627.0,70.1272,70.2676,69.9773,70.0054,151627.0
2021-02-18 14:30:00,74.75,74.78,74.62,74.63,169583.0,70.0054,70.0335,69.8837,69.893,169583.0
2021-02-18 15:00:00,74.63,74.89,74.47,74.63,419894.0,69.893,70.1365,69.7432,69.893,419894.0
2021-02-18 15:30:00,74.64,75.01,74.61,74.79,736291.0,69.9024,70.2489,69.8743,70.0429,736291.0
2021-02-19 09:30:00,74.77,75.19,74.26,74.58,337295.0,70.0242,70.4175,69.5465,69.8462,337295.0
2021-02-19 10:00:00,74.58,74.77,74.4,74.47,144216.0,69.8462,70.0242,69.6776,69.7432,144216.0
2021-02-19 10:30:00,74.46,74.53,74.3,74.37,122574.0,69.7338,69.7994,69.584,69.6495,122574.0
2021-02-19 11:00:00,74.36,74.43,74.16,74.23,132959.0,69.6402,69.7057,69.4529,69.5184,132959.0
2021-02-19 11:30:00,74.23,74.25,74.06,74.09,128748.0,69.5184,69.5372,69.3592,69.3873,128748.0
2021-02-19 12:00:00,74.09,74.17,73.72,73.79,119562.0,69.3873,69.4622,69.0408,69.1064,119562.0
2021-02-19 12:30:00,73.79,73.84,73.46,73.53,124455.0,69.1064,69.1532,68.7973,68.8629,124455.0
2021-02-19 13:00:00,73.52,73.66,73.44,73.59,115122.0,68.8535,68.9846,68.7786,68.9191,115122.0
2021-02-19 13:30:00,73.59,73.79,73.45,73.65,150635.0,68.9191,69.1064,68.7879,68.9752,150635.0
2021-02-19 14:00:00,73.64,73.7,73.43,73.45,153158.0,68.9659,69.0221,68.7692,68.7879,153158.0
2021-02-19 14:30:00,73.46,73.55,73.38,73.47,129729.0,68.7973,68.8816,68.7224,68.8067,129729.0
2021-02-19 15:00:00,73.46,73.76,73.42,73.75,182705.0,68.7973,69.0783,68.7598,69.0689,182705.0
2021-02-19 15:30:00,73.75,73.84,73.43,73.64,561493.0,69.0689,69.1532,68.7692,68.9659,561493.0
2021-02-22 09:30:00,73.26,73.71,73.1,73.13,313742.0,68.61,69.0314,68.4602,68.4882,313742.0
2021-02-22 10:00:00,73.13,73.3,72.85,72.9,180480.0,68.4882,68.6475,68.226,68.2728,180480.0
2021-02-22 10:30:00,72.9,73.13,72.77,73.03,72670.0,68.2728,68.4882,68.1511,68.3946,72670.0
2021-02-22 11:00:00,73.01,73.39,72.84,73.35,117005.0,68.3759,68.7317,68.2167,68.6943,117005.0
2021-02-22 11:30:00,73.35,73.46,73.09,73.16,75884.0,68.6943,68.7973,68.4508,68.5163,75884.0
2021-02-22 12:00:00,73.15,73.39,73.08,73.38,62875.0,68.507,68.7317,68.4414,68.7224,62875.0
2021-02-22 12:30:00,73.38,73.68,73.35,73.63,63115.0,68.7224,69.0033,68.6943,68.9565,63115.0
2021-02-22 13:00:00,73.63,73.69,73.47,73.67,156466.0,68.9565,69.0127,68.8067,68.994,156466.0
2021-02-22 13:30:00,73.7,73.97,73.68,73.92,70973.0,69.0221,69.2749,69.0033,69.2281,70973.0
2021-02-22 14:00:00,73.92,73.92,73.46,73.63,164883.0,69.2281,69.2281,68.7973,68.9565,164883.0
2021-02-22 14:30:00,73.61,73.62,73.46,73.57,104862.0,68.9378,68.9471,68.7973,68.9003,104862.0
2021-02-22 15:00:00,73.56,73.57,73.38,73.53,143013.0,68.891,68.9003,68.7224,68.8629,143013.0
2021-02-22 15:30:00,73.53,73.57,73.22,73.24,433557.0,68.8629,68.9003,68.5725,68.5913,433557.0
2021-02-23 09:30:00,72.76,73.17,72.23,72.44,184316.0,68.1417,68.5257,67.6454,67.842,184316.0
2021-02-23 10:00:00,72.38,72.47,72.1,72.16,143040.0,67.7859,67.8701,67.5236,67.5798,143040.0
2021-02-23 10:30:00,72.21,72.78,72.13,72.54,83708.0,67.6266,68.1605,67.5517,67.9357,83708.0
2021-02-23 11:00:00,72.55,72.86,72.5,72.59,99063.0,67.9451,68.2354,67.8982,67.9825,99063.0
2021-02-23 11:30:00,72.6,72.72,72.44,72.5,53707.0,67.9919,68.1043,67.842,67.8982,53707.0
2021-02-23 12:00:00,72.47,72.56,72.18,72.56,68785.0,67.8701,67.9544,67.5985,67.9544,68785.0
2021-02-23 12:30:00,72.53,72.61,72.07,72.09,79248.0,67.9263,68.0013,67.4955,67.5143,79248.0
2021-02-23 13:00:00,72.07,72.98,72.07,72.96,77343.0,67.4955,68.3478,67.4955,68.329,77343.0
2021-02-23 13:30:00,72.95,72.97,72.68,72.78,59532.0,68.3197,68.3384,68.0668,68.1605,59532.0
2021-02-23 14:00:00,72.76,72.88,72.73,72.81,81801.0,68.1417,68.2541,68.1136,68.1886,81801.0
2021-02-23 14:30:00,72.81,72.98,72.57,72.96,74757.0,68.1886,68.3478,67.9638,68.329,74757.0
2021-02-23 15:00:00,72.96,73.28,72.81,73.21,188074.0,68.329,68.6287,68.1886,68.5632,188074.0
2021-02-23 15:30:00,73.2,73.43,72.84,72.87,448369.0,68.5538,68.7692,68.2167,68.2448,448369.0
2021-02-24 09:30:00,72.4,72.4,71.56,72.12,211349.0,67.8046,67.8046,67.0179,67.5424,211349.0
2021-02-24 10:00:00,72.1,72.42,71.77,72.42,161952.0,67.5236,67.8233,67.2146,67.8233,161952.0
2021-02-24 10:30:00,72.43,72.6,72.18,72.55,140975.0,67.8327,67.9919,67.5985,67.9451,140975.0
2021-02-24 11:00:00,72.55,73.22,72.48,73.07,94235.0,67.9451,68.5725,67.8795,68.4321,94235.0
2021-02-24 11:30:00,73.09,73.66,73.01,73.66,83003.0,68.4508,68.9846,68.3759,68.9846,83003.0
2021-02-24 12:00:00,73.67,73.89,73.58,73.89,67299.0,68.994,69.2,68.9097,69.2,67299.0
2021-02-24 12:30:00,73.86,74.13,73.85,74.06,81359.0,69.1719,69.4248,69.1625,69.3592,81359.0
2021-02-24 13:00:00,74.07,74.37,73.97,74.31,72160.0,69.3686,69.6495,69.2749,69.5934,72160.0
2021-02-24 13:30:00,74.32,74.68,74.3,74.67,160850.0,69.6027,69.9399,69.584,69.9305,160850.0
2021-02-24 14:00:00,74.69,74.72,74.38,74.68,127488.0,69.9492,69.9773,69.6589,69.9399,127488.0
2021-02-24 14:30:00,74.66,74.75,74.55,74.75,125220.0,69.9211,70.0054,69.8181,70.0054,125220.0
2021-02-24 15:00:00,74.76,74.84,74.59,74.8,193121.0,70.0148,70.0897,69.8556,70.0522,193121.0
2021-02-24 15:30:00,74.8,75.06,74.76,74.94,462489.0,70.0522,70.2957,70.0148,70.1834,462489.0
2021-02-25 09:30:00,74.12,74.89,74.12,74.55,262680.0,69.4154,70.1365,69.4154,69.8181,262680.0
2021-02-25 10:00:00,74.55,74.98,74.46,74.7,170747.0,69.8181,70.2208,69.7338,69.9586,170747.0
2021-02-25 10:30:00,74.68,74.68,73.86,74.1,98583.0,69.9399,69.9399,69.1719,69.3967,98583.0
2021-02-25 11:00:00,74.08,74.35,74.01,74.26,84905.0,69.3779,69.6308,69.3124,69.5465,84905.0
2021-02-25 11:30:00,74.28,74.34,74.08,74.14,114826.0,69.5653,69.6214,69.3779,69.4341,114826.0
2021-02-25 12:00:00,74.11,74.45,74.04,74.09,79627.0,69.406,69.7245,69.3405,69.3873,79627.0
2021-02-25 12:30:00,74.11,74.12,73.43,73.5,68812.0,69.406,69.4154,68.7692,68.8348,68812.0
2021-02-25 13:00:00,73.49,74.02,73.2,73.96,78161.0,68.8254,69.3218,68.5538,69.2656,78161.0
2021-02-25 13:30:00,73.93,74.02,73.72,73.93,95436.0,69.2375,69.3218,69.0408,69.2375,95436.0
2021-02-25 14:00:00,73.91,74.47,73.85,74.41,56392.0,69.2187,69.7432,69.1625,69.687,56392.0
2021-02-25 14:30:00,74.4,74.4,73.98,73.98,65162.0,69.6776,69.6776,69.2843,69.2843,65162.0
2021-02-25 15:00:00,73.97,74.09,73.56,73.59,106792.0,69.2749,69.3873,68.891,68.9191,106792.0
2021-02-25 15:30:00,73.58,73.83,73.18,73.37,320751.0,68.9097,69.1438,68.5351,68.713,320751.0
2021-02-26 09:30:00,73.85,74.27,73.34,73.36,105486.0,69.1625,69.5559,68.6849,68.7036,105486.0
2021-02-26 10:00:00,73.3,73.45,72.59,72.59,78111.0,68.6475,68.7879,67.9825,67.9825,78111.0
2021-02-26 10:30:00,72.58,73.56,72.58,73.52,63397.0,67.9732,68.891,67.9732,68.8535,63397.0
2021-02-26 11:00:00,73.5,73.62,72.95,73.06,60984.0,68.8348,68.9471,68.3197,68.4227,60984.0
2021-02-26 11:30:00,73.11,73.79,73.09,73.53,60951.0,68.4695,69.1064,68.4508,68.8629,60951.0
2021-02-26 12:00:00,73.53,74.19,73.47,74.08,47713.0,68.8629,69.481,68.8067,69.3779,47713.0
2021-02-26 12:30:00,74.11,74.17,73.78,73.85,49512.0,69.406,69.4622,69.097,69.1625,49512.0
2021-02-26 13:00:00,73.85,74.08,73.7,74.03,54712.0,69.1625,69.3779,69.0221,69.3311,54712.0
2021-02-26 13:30:00,74.05,74.14,73.74,73.83,116262.0,69.3499,69.4341,69.0595,69.1438,116262.0
2021-02-26 14:00:00,73.84,74.01,73.64,73.75,134576.0,69.1532,69.3124,68.9659,69.0689,134576.0
2021-02-26 14:30:00,73.74,74.19,73.68,74.1,105533.0,69.0595,69.481,69.0033,69.3967,105533.0
2021-02-26 15:00:00,74.11,74.34,73.87,73.88,121442.0,69.406,69.6214,69.1813,69.1906,121442.0
2021-02-26 15:30:00,73.86,74.17,73.41,73.45,406112.0,69.1719,69.4622,68.7505,68.7879,406112.0
2021-03-01 09:30:00,74.11,74.36,73.81,74.19,161265.0,69.406,69.6402,69.1251,69.481,161265.0
2021-03-01 10:00:00,74.16,74.45,73.97,74.34,72192.0,69.4529,69.7245,69.2749,69.6214,72192.0
2021-03-01 10:30:00,74.38,74.68,74.38,74.64,56303.0,69.6589,69.9399,69.6589,69.9024,56303.0
2021-03-01 11:00:00,74.67,74.72,74.51,74.54,47167.0,69.9305,69.9773,69.7807,69.8088,47167.0
2021-03-01 11:30:00,74.53,74.91,74.53,74.85,54630.0,69.7994,70.1553,69.7994,70.0991,54630.0
2021-03-01 12:00:00,74.86,74.91,74.67,74.69,64301.0,70.1084,70.1553,69.9305,69.9492,64301.0
2021-03-01 12:30:00,74.69,74.97,74.68,74.9,64006.0,69.9492,70.2115,69.9399,70.1459,64006.0
2021-03-01 13:00:00,74.88,74.88,74.6,74.64,41691.0,70.1272,70.1272,69.8649,69.9024,41691.0
2021-03-01 13:30:00,74.65,74.84,74.65,74.73,57125.0,69.9118,70.0897,69.9118,69.9867,57125.0
2021-03-01 14:00:00,74.74,74.86,74.71,74.86,67102.0,69.9961,70.1084,69.968,70.1084,67102.0
2021-03-01 14:30:00,74.86,75.16,74.86,74.91,91992.0,70.1084,70.3894,70.1084,70.1553,91992.0
2021-03-01 15:00:00,74.91,74.92,74.72,74.81,79489.0,70.1553,70.1646,69.9773,70.0616,79489.0
2021-03-01 15:30:00,74.83,74.9,74.51,74.83,381953.0,70.0803,70.1459,69.7807,70.0803,381953.0
2021-03-02 09:30:00,75.03,75.06,74.43,74.43,139324.0,70.2676,70.2957,69.7057,69.7057,139324.0
2021-03-02 10:00:00,74.38,74.65,74.1,74.2,197320.0,69.6589,69.9118,69.3967,69.4903,197320.0
2021-03-02 10:30:00,74.16,74.42,74.11,74.11,129930.0,69.4529,69.6964,69.406,69.406,129930.0
2021-03-02 11:00:00,74.1,74.55,74.04,74.53,138619.0,69.3967,69.8181,69.3405,69.7994,138619.0
2021-03-02 11:30:00,74.53,74.53,74.29,74.45,98371.0,69.7994,69.7994,69.5746,69.7245,98371.0
2021-03-02 12:00:00,74.45,74.98,74.35,74.98,146898.0,69.7245,70.2208,69.6308,70.2208,146898.0
2021-03-02 12:30:00,74.98,75.36,74.97,75.24,164960.0,70.2208,70.5767,70.2115,70.4643,164960.0
2021-03-02 13:00:00,75.25,75.49,75.25,75.43,69813.0,70.4737,70.6985,70.4737,70.6423,69813.0
2021-03-02 13:30:00,75.44,75.61,75.43,75.54,179910.0,70.6516,70.8108,70.6423,70.7453,179910.0
2021-03-02 14:00:00,75.54,75.72,75.37,75.43,97437.0,70.7453,70.9139,70.5861,70.6423,97437.0
2021-03-02 14:30:00,75.44,75.72,75.44,75.62,79548.0,70.6516,70.9139,70.6516,70.8202,79548.0
2021-03-02 15:00:00,75.63,75.7,75.17,75.18,164904.0,70.8296,70.8951,70.3988,70.4081,164904.0
2021-03-02 15:30:00,75.16,75.37,74.92,74.96,313175.0,70.3894,70.5861,70.1646,70.2021,313175.0
2021-03-03 09:30:00,74.76,74.76,73.85,73.98,257429.0,70.0148,70.0148,69.1625,69.2843,257429.0
2021-03-03 10:00:00,73.99,74.38,73.79,73.94,176421.0,69.2937,69.6589,69.1064,69.2468,176421.0
2021-03-03 10:30:00,73.92,73.99,73.52,73.68,69654.0,69.2281,69.2937,68.8535,69.0033,69654.0
2021-03-03 11:00:00,73.65,73.9,73.62,73.89,81963.0,68.9752,69.2094,68.9471,69.2,81963.0
2021-03-03 11:30:00,73.85,73.9,73.48,73.59,76230.0,69.1625,69.2094,68.816,68.9191,76230.0
2021-03-03 12:00:00,73.59,73.62,73.47,73.52,66262.0,68.9191,68.9471,68.8067,68.8535,66262.0
2021-03-03 12:30:00,73.53,73.86,73.53,73.63,162911.0,68.8629,69.1719,68.8629,68.9565,162911.0
2021-03-03 13:00:00,73.59,73.76,73.5,73.64,63897.0,68.9191,69.0783,68.8348,68.9659,63897.0
2021-03-03 13:30:00,73.62,73.62,73.14,73.2,70114.0,68.9471,68.9471,68.4976,68.5538,70114.0
2021-03-03 14:00:00,73.2,73.23,72.78,73.05,118883.0,68.5538,68.5819,68.1605,68.4133,118883.0
2021-03-03 14:30:00,73.03,73.4,72.87,73.28,247573.0,68.3946,68.7411,68.2448,68.6287,247573.0
2021-03-03 15:00:00,73.28,73.54,73.18,73.32,156719.0,68.6287,68.8722,68.5351,68.6662,156719.0
2021-03-03 15:30:00,73.32,73.68,73.13,73.16,586073.0,68.6662,69.0033,68.4882,68.5163,586073.0
2021-03-04 09:30:00,72.92,73.33,72.53,72.7,200560.0,68.2916,68.6756,67.9263,68.0855,200560.0
2021-03-04 10:00:00,72.67,72.81,72.47,72.78,183252.0,68.0574,68.1886,67.8701,68.1605,183252.0
2021-03-04 10:30:00,72.78,73.28,72.75,73.0,223844.0,68.1605,68.6287,68.1324,68.3665,223844.0
2021-03-04 11:00:00,73.02,73.26,72.9,73.13,111280.0,68.3852,68.61,68.2728,68.4882,111280.0
2021-03-04 11:30:00,73.14,73.87,73.14,73.77,74601.0,68.4976,69.1813,68.4976,69.0876,74601.0
2021-03-04 12:00:00,73.78,73.95,72.96,73.03,119067.0,69.097,69.2562,68.329,68.3946,119067.0
2021-03-04 12:30:00,73.05,73.11,72.24,72.32,90630.0,68.4133,68.4695,67.6547,67.7297,90630.0
2021-03-04 13:00:00,72.36,72.58,72.21,72.57,113260.0,67.7671,67.9732,67.6266,67.9638,113260.0
2021-03-04 13:30:00,72.51,72.55,71.75,71.8,146034.0,67.9076,67.9451,67.1958,67.2427,146034.0
2021-03-04 14:00:00,71.79,72.61,71.79,72.58,191351.0,67.2333,68.0013,67.2333,67.9732,191351.0
2021-03-04 14:30:00,72.6,72.91,72.24,72.85,108989.0,67.9919,68.2822,67.6547,68.226,108989.0
2021-03-04 15:00:00,72.87,72.89,72.11,72.41,133944.0,68.2448,68.2635,67.533,67.8139,133944.0
2021-03-04 15:30:00,72.39,72.62,72.18,72.41,351705.0,67.7952,68.0106,67.5985,67.8139,351705.0
2021-03-05 09:30:00,74.51,74.52,72.6,72.86,103324.0,69.7807,69.79,67.9919,68.2354,103324.0
2021-03-05 10:00:00,72.92,73.29,72.61,72.61,91837.0,68.2916,68.6381,68.0013,68.0013,91837.0
2021-03-05 10:30:00,72.62,72.85,72.31,72.35,96100.0,68.0106,68.226,67.7203,67.7578,96100.0
2021-03-05 11:00:00,72.22,72.34,71.92,72.05,80032.0,67.636,67.7484,67.355,67.4768,80032.0
2021-03-05 11:30:00,72.08,72.36,71.98,72.33,85179.0,67.5049,67.7671,67.4112,67.739,85179.0
2021-03-05 12:00:00,72.29,72.78,72.26,72.78,86800.0,67.7016,68.1605,67.6735,68.1605,86800.0
2021-03-05 12:30:00,72.77,73.09,72.63,73.02,81952.0,68.1511,68.4508,68.02,68.3852,81952.0
2021-03-05 13:00:00,73.01,73.46,72.85,73.37,79533.0,68.3759,68.7973,68.226,68.713,79533.0
2021-03-05 13:30:00,73.4,73.64,73.31,73.4,105028.0,68.7411,68.9659,68.6568,68.7411,105028.0
2021-03-05 14:00:00,73.45,73.52,73.16,73.5,84910.0,68.7879,68.8535,68.5163,68.8348,84910.0
2021-03-05 14:30:00,73.51,73.72,73.49,73.64,86400.0,68.8441,69.0408,68.8254,68.9659,86400.0
2021-03-05 15:00:00,73.64,73.75,73.46,73.69,104915.0,68.9659,69.0689,68.7973,69.0127,104915.0
2021-03-05 15:30:00,73.69,74.04,73.65,73.7,518962.0,69.0127,69.3405,68.9752,69.0221,518962.0
2021-03-08 09:30:00,73.51,74.02,72.69,73.31,239976.0,68.8441,69.3218,68.0762,68.6568,239976.0
2021-03-08 10:00:00,73.38,74.14,73.38,74.14,143957.0,68.7224,69.4341,68.7224,69.4341,143957.0
2021-03-08 10:30:00,74.2,74.34,73.99,74.05,102932.0,69.4903,69.6214,69.2937,69.3499,102932.0
2021-03-08 11:00:00,74.09,74.39,74.0,74.3,110537.0,69.3873,69.6683,69.303,69.584,110537.0
2021-03-08 11:30:00,74.29,74.29,73.78,73.8,86832.0,69.5746,69.5746,69.097,69.1157,86832.0
2021-03-08 12:00:00,73.81,73.93,73.64,73.91,162785.0,69.1251,69.2375,68.9659,69.2187,162785.0
2021-03-08 12:30:00,73.91,74.19,73.87,74.05,58242.0,69.2187,69.481,69.1813,69.3499,58242.0
2021-03-08 13:00:00,74.04,74.33,73.98,74.24,56532.0,69.3405,69.6121,69.2843,69.5278,56532.0
2021-03-08 13:30:00,74.26,74.28,73.58,73.61,109493.0,69.5465,69.5653,68.9097,68.9378,109493.0
2021-03-08 14:00:00,73.59,73.89,73.57,73.72,61335.0,68.9191,69.2,68.9003,69.0408,61335.0
2021-03-08 14:30:00,73.73,73.79,73.27,73.42,88953.0,69.0502,69.1064,68.6194,68.7598,88953.0
2021-03-08 15:00:00,73.42,73.42,72.96,73.06,107532.0,68.7598,68.7598,68.329,68.4227,107532.0
2021-03-08 15:30:00,73.07,73.21,72.57,72.69,451756.0,68.4321,68.5632,67.9638,68.0762,451756.0
2021-03-09 09:30:00,73.69,74.46,73.51,74.34,182430.0,69.0127,69.7338,68.8441,69.6214,182430.0
2021-03-09 10:00:00,74.35,75.09,74.32,74.63,185340.0,69.6308,70.3238,69.6027,69.893,185340.0
2021-03-09 10:30:00,74.66,75.05,74.58,75.01,135471.0,69.9211,70.2864,69.8462,70.2489,135471.0
2021-03-09 11:00:00,75.01,75.22,74.95,75.03,131121.0,70.2489,70.4456,70.1927,70.2676,131121.0
2021-03-09 11:30:00,75.05,75.09,74.79,74.92,86664.0,70.2864,70.3238,70.0429,70.1646,86664.0
2021-03-09 12:00:00,74.93,75.16,74.85,75.08,70057.0,70.174,70.3894,70.0991,70.3145,70057.0
2021-03-09 12:30:00,75.1,75.18,74.91,74.95,58493.0,70.3332,70.4081,70.1553,70.1927,58493.0
2021-03-09 13:00:00,74.96,75.12,74.87,74.92,52741.0,70.2021,70.3519,70.1178,70.1646,52741.0
2021-03-09 13:30:00,74.93,74.98,74.81,74.81,110030.0,70.174,70.2208,70.0616,70.0616,110030.0
2021-03-09 14:00:00,74.81,75.16,74.81,74.87,118416.0,70.0616,70.3894,70.0616,70.1178,118416.0
2021-03-09 14:30:00,74.88,75.02,74.8,74.81,76745.0,70.1272,70.2583,70.0522,70.0616,76745.0
2021-03-09 15:00:00,74.81,74.99,74.76,74.76,141007.0,70.0616,70.2302,70.0148,70.0148,141007.0
2021-03-09 15:30:00,74.76,74.83,74.34,74.39,336021.0,70.0148,70.0803,69.6214,69.6683,336021.0
2021-03-10 09:30:00,74.67,75.66,74.67,75.46,279882.0,69.9305,70.8577,69.9305,70.6704,279882.0
2021-03-10 10:00:00,75.45,75.58,74.78,74.79,286358.0,70.661,70.7827,70.0335,70.0429,286358.0
2021-03-10 10:30:00,74.78,74.96,74.64,74.83,154068.0,70.0335,70.2021,69.9024,70.0803,154068.0
2021-03-10 11:00:00,74.84,75.12,74.75,75.05,119351.0,70.0897,70.3519,70.0054,70.2864,119351.0
2021-03-10 11:30:00,75.05,75.3,74.89,75.24,85476.0,70.2864,70.5205,70.1365,70.4643,85476.0
2021-03-10 12:00:00,75.23,75.63,75.2,75.45,93396.0,70.455,70.8296,70.4269,70.661,93396.0
2021-03-10 12:30:00,75.45,75.72,75.36,75.7,51055.0,70.661,70.9139,70.5767,70.8951,51055.0
2021-03-10 13:00:00,75.69,75.8,75.42,75.77,45293.0,70.8858,70.9888,70.6329,70.9607,45293.0
2021-03-10 13:30:00,75.8,75.83,75.54,75.71,52389.0,70.9888,71.0169,70.7453,70.9045,52389.0
2021-03-10 14:00:00,75.7,75.99,75.66,75.99,69705.0,70.8951,71.1667,70.8577,71.1667,69705.0
2021-03-10 14:30:00,75.99,76.24,75.99,76.01,94711.0,71.1667,71.4008,71.1667,71.1854,94711.0
2021-03-10 15:00:00,76.01,76.08,75.82,75.87,67373.0,71.1854,71.251,71.0075,71.0543,67373.0
2021-03-10 15:30:00,75.86,76.07,75.73,76.03,265803.0,71.045,71.2416,70.9232,71.2042,265803.0
2021-03-11 09:30:00,76.4,77.27,76.21,76.93,376303.0,71.5507,72.3655,71.3728,72.0471,376303.0
2021-03-11 10:00:00,76.91,77.6,76.88,77.59,258848.0,72.0283,72.6745,72.0002,72.6652,258848.0
2021-03-11 10:30:00,77.62,77.8,77.46,77.71,107704.0,72.6933,72.8618,72.5434,72.7775,107704.0
2021-03-11 11:00:00,77.7,77.93,77.65,77.78,108322.0,72.7682,72.9836,72.7214,72.8431,108322.0
2021-03-11 11:30:00,77.78,77.89,77.72,77.75,73921.0,72.8431,72.9461,72.7869,72.815,73921.0
2021-03-11 12:00:00,77.75,77.81,77.52,77.52,69884.0,72.815,72.8712,72.5996,72.5996,69884.0
2021-03-11 12:30:00,77.53,78.08,77.47,78.06,240589.0,72.609,73.1241,72.5528,73.1053,240589.0
2021-03-11 13:00:00,78.05,78.31,77.89,77.92,110540.0,73.096,73.3395,72.9461,72.9742,110540.0
2021-03-11 13:30:00,77.91,78.0,77.75,77.76,73521.0,72.9648,73.0491,72.815,72.8244,73521.0
2021-03-11 14:00:00,77.76,77.86,77.67,77.7,63509.0,72.8244,72.918,72.7401,72.7682,63509.0
2021-03-11 14:30:00,77.7,77.74,77.45,77.51,80644.0,72.7682,72.8056,72.534,72.5902,80644.0
2021-03-11 15:00:00,77.5,77.56,77.39,77.56,87591.0,72.5809,72.6371,72.4779,72.6371,87591.0
2021-03-11 15:30:00,77.55,77.66,77.42,77.54,403779.0,72.6277,72.7307,72.506,72.6183,403779.0
2021-03-12 09:30:00,76.85,77.69,76.84,77.6,128484.0,71.9721,72.7588,71.9628,72.6745,128484.0
2021-03-12 10:00:00,77.61,77.84,77.22,77.31,74083.0,72.6839,72.8993,72.3186,72.4029,74083.0
2021-03-12 10:30:00,77.3,77.46,76.97,77.14,76952.0,72.3936,72.5434,72.0845,72.2437,76952.0
2021-03-12 11:00:00,77.16,77.38,76.93,77.37,58496.0,72.2625,72.4685,72.0471,72.4591,58496.0
2021-03-12 11:30:00,77.39,77.52,77.26,77.45,61258.0,72.4779,72.5996,72.3561,72.534,61258.0
2021-03-12 12:00:00,77.46,77.5,77.31,77.39,49704.0,72.5434,72.5809,72.4029,72.4779,49704.0
2021-03-12 12:30:00,77.4,77.61,77.4,77.5,48500.0,72.4872,72.6839,72.4872,72.5809,48500.0
2021-03-12 13:00:00,77.49,77.59,77.41,77.57,77018.0,72.5715,72.6652,72.4966,72.6464,77018.0
2021-03-12 13:30:00,77.58,77.65,77.44,77.59,76518.0,72.6558,72.7214,72.5247,72.6652,76518.0
2021-03-12 14:00:00,77.6,77.7,77.38,77.54,265731.0,72.6745,72.7682,72.4685,72.6183,265731.0
2021-03-12 14:30:00,77.53,77.58,77.45,77.51,51588.0,72.609,72.6558,72.534,72.5902,51588.0
2021-03-12 15:00:00,77.52,77.55,77.38,77.52,101284.0,72.5996,72.6277,72.4685,72.5996,101284.0
2021-03-12 15:30:00,77.52,77.8,77.51,77.79,309437.0,72.5996,72.8618,72.5902,72.8525,309437.0
2021-03-15 09:30:00,77.23,78.47,77.23,78.42,262426.0,72.328,73.4893,72.328,73.4425,262426.0
2021-03-15 10:00:00,78.43,78.76,78.22,78.7,130534.0,73.4518,73.7609,73.2552,73.7047,130534.0
2021-03-15 10:30:00,78.71,78.72,78.42,78.7,94776.0,73.7141,73.7234,73.4425,73.7047,94776.0
2021-03-15 11:00:00,78.67,78.93,78.56,78.65,99281.0,73.6766,73.9201,73.5736,73.6579,99281.0
2021-03-15 11:30:00,78.66,78.66,78.34,78.49,63093.0,73.6672,73.6672,73.3676,73.508,63093.0
2021-03-15 12:00:00,78.49,78.59,78.43,78.53,53818.0,73.508,73.6017,73.4518,73.5455,53818.0
2021-03-15 12:30:00,78.54,78.89,78.51,78.82,59180.0,73.5549,73.8826,73.5268,73.8171,59180.0
2021-03-15 13:00:00,78.84,78.92,78.78,78.82,52344.0,73.8358,73.9107,73.7796,73.8171,52344.0
2021-03-15 13:30:00,78.82,78.9,78.75,78.86,62720.0,73.8171,73.892,73.7515,73.8545,62720.0
2021-03-15 14:00:00,78.86,79.08,78.84,79.07,86007.0,73.8545,74.0606,73.8358,74.0512,86007.0
2021-03-15 14:30:00,79.08,79.14,78.94,79.13,93282.0,74.0606,74.1168,73.9295,74.1074,93282.0
2021-03-15 15:00:00,79.13,79.18,78.89,78.91,112049.0,74.1074,74.1542,73.8826,73.9014,112049.0
2021-03-15 15:30:00,78.92,79.33,78.83,79.26,402176.0,73.9107,74.2947,73.8265,74.2292,402176.0
2021-03-16 09:30:00,79.01,79.1,78.61,78.77,127923.0,73.995,74.0793,73.6204,73.7703,127923.0
2021-03-16 10:00:00,78.76,78.8,78.46,78.52,127105.0,73.7609,73.7984,73.4799,73.5361,127105.0
2021-03-16 10:30:00,78.56,78.76,78.45,78.62,73278.0,73.5736,73.7609,73.4706,73.6298,73278.0
2021-03-16 11:00:00,78.63,78.67,78.36,78.47,61297.0,73.6391,73.6766,73.3863,73.4893,61297.0
2021-03-16 11:30:00,78.46,78.57,78.33,78.57,68218.0,73.4799,73.583,73.3582,73.583,68218.0
2021-03-16 12:00:00,78.55,78.67,78.5,78.58,80432.0,73.5642,73.6766,73.5174,73.5923,80432.0
2021-03-16 12:30:00,78.57,78.62,78.46,78.47,67367.0,73.583,73.6298,73.4799,73.4893,67367.0
2021-03-16 13:00:00,78.49,78.64,78.43,78.43,103487.0,73.508,73.6485,73.4518,73.4518,103487.0
2021-03-16 13:30:00,78.43,78.44,78.02,78.16,105504.0,73.4518,73.4612,73.0679,73.199,105504.0
2021-03-16 14:00:00,78.18,78.23,77.86,77.88,78285.0,73.2177,73.2645,72.918,72.9368,78285.0
2021-03-16 14:30:00,77.87,78.19,77.84,78.19,88781.0,72.9274,73.2271,72.8993,73.2271,88781.0
2021-03-16 15:00:00,78.18,78.28,78.02,78.15,98637.0,73.2177,73.3114,73.0679,73.1896,98637.0
2021-03-16 15:30:00,78.15,78.42,78.05,78.05,319641.0,73.1896,73.4425,73.096,73.096,319641.0
2021-03-17 09:30:00,77.48,78.12,77.31,77.65,154976.0,72.5621,73.1615,72.4029,72.7214,154976.0
2021-03-17 10:00:00,77.66,77.9,77.43,77.84,71850.0,72.7307,72.9555,72.5153,72.8993,71850.0
2021-03-17 10:30:00,77.77,77.8,77.36,77.49,86394.0,72.8337,72.8618,72.4498,72.5715,86394.0
2021-03-17 11:00:00,77.5,77.76,77.39,77.74,46607.0,72.5809,72.8244,72.4779,72.8056,46607.0
2021-03-17 11:30:00,77.74,77.89,77.55,77.67,52017.0,72.8056,72.9461,72.6277,72.7401,52017.0
2021-03-17 12:00:00,77.66,77.7,77.49,77.55,114987.0,72.7307,72.7682,72.5715,72.6277,114987.0
2021-03-17 12:30:00,77.56,77.67,77.42,77.46,51990.0,72.6371,72.7401,72.506,72.5434,51990.0
2021-03-17 13:00:00,77.47,77.47,77.32,77.42,41798.0,72.5528,72.5528,72.4123,72.506,41798.0
2021-03-17 13:30:00,77.42,77.5,77.16,77.33,50824.0,72.506,72.5809,72.2625,72.4217,50824.0
2021-03-17 14:00:00,77.35,77.98,77.35,77.76,87144.0,72.4404,73.0304,72.4404,72.8244,87144.0
2021-03-17 14:30:00,77.74,78.3,77.62,78.15,90291.0,72.8056,73.3301,72.6933,73.1896,90291.0
2021-03-17 15:00:00,78.16,78.32,77.85,77.92,103819.0,73.199,73.3488,72.9087,72.9742,103819.0
2021-03-17 15:30:00,77.91,78.04,77.69,78.03,268605.0,72.9648,73.0866,72.7588,73.0772,268605.0
2021-03-18 09:30:00,77.46,77.77,77.02,77.28,178166.0,72.5434,72.8337,72.1313,72.3748,178166.0
2021-03-18 10:00:00,77.3,77.4,77.14,77.34,69247.0,72.3936,72.4872,72.2437,72.431,69247.0
2021-03-18 10:30:00,77.3,77.3,76.84,76.9,81117.0,72.3936,72.3936,71.9628,72.019,81117.0
2021-03-18 11:00:00,76.91,77.22,76.03,77.15,167525.0,72.0283,72.3186,71.2042,72.2531,167525.0
2021-03-18 11:30:00,77.16,77.33,76.96,77.31,79454.0,72.2625,72.4217,72.0751,72.4029,79454.0
2021-03-18 12:00:00,77.31,77.75,77.26,77.56,87798.0,72.4029,72.815,72.3561,72.6371,87798.0
2021-03-18 12:30:00,77.57,77.58,77.09,77.15,57893.0,72.6464,72.6558,72.1969,72.2531,57893.0
2021-03-18 13:00:00,77.1,77.49,77.1,77.48,76869.0,72.2063,72.5715,72.2063,72.5621,76869.0
2021-03-18 13:30:00,77.5,77.61,77.41,77.49,110441.0,72.5809,72.6839,72.4966,72.5715,110441.0
2021-03-18 14:00:00,77.51,77.51,76.95,76.97,134013.0,72.5902,72.5902,72.0658,72.0845,134013.0
2021-03-18 14:30:00,76.95,77.0,76.52,76.7,104494.0,72.0658,72.1126,71.6631,71.8317,104494.0
2021-03-18 15:00:00,76.67,76.87,76.49,76.73,258269.0,71.8036,71.9909,71.635,71.8597,258269.0
2021-03-18 15:30:00,76.75,76.81,76.25,76.4,449623.0,71.8785,71.9347,71.4102,71.5507,449623.0
2021-03-19 09:30:00,75.76,76.56,75.4,76.38,636014.0,70.9513,71.7005,70.6142,71.532,636014.0
2021-03-19 10:00:00,76.38,76.72,76.05,76.56,109280.0,71.532,71.8504,71.2229,71.7005,109280.0
2021-03-19 10:30:00,76.57,76.95,76.15,76.84,219409.0,71.7099,72.0658,71.3166,71.9628,219409.0
2021-03-19 11:00:00,76.86,76.89,76.42,76.55,91858.0,71.9815,72.0096,71.5694,71.6912,91858.0
2021-03-19 11:30:00,76.53,77.22,76.48,77.11,205187.0,71.6724,72.3186,71.6256,72.2156,205187.0
2021-03-19 12:00:00,77.13,77.25,77.03,77.19,142982.0,72.2344,72.3467,72.1407,72.2905,142982.0
2021-03-19 12:30:00,77.18,77.33,76.83,76.94,158468.0,72.2812,72.4217,71.9534,72.0564,158468.0
2021-03-19 13:00:00,76.96,76.97,76.82,76.92,62766.0,72.0751,72.0845,71.944,72.0377,62766.0
2021-03-19 13:30:00,76.91,77.16,76.86,77.15,98108.0,72.0283,72.2625,71.9815,72.2531,98108.0
2021-03-19 14:00:00,77.15,77.25,76.85,77.04,70643.0,72.2531,72.3467,71.9721,72.1501,70643.0
2021-03-19 14:30:00,77.06,77.17,76.93,77.17,68619.0,72.1688,72.2718,72.0471,72.2718,68619.0
2021-03-19 15:00:00,77.17,77.2,76.96,77.06,214379.0,72.2718,72.2999,72.0751,72.1688,214379.0
2021-03-19 15:30:00,77.06,77.12,76.22,76.5,670643.0,72.1688,72.225,71.3821,71.6443,670643.0
2021-03-22 09:30:00,76.94,77.06,76.22,76.97,201778.0,72.0564,72.1688,71.3821,72.0845,201778.0
2021-03-22 10:00:00,76.95,77.02,76.45,76.81,173481.0,72.0658,72.1313,71.5975,71.9347,173481.0
2021-03-22 10:30:00,76.82,77.0,76.71,76.72,226807.0,71.944,72.1126,71.841,71.8504,226807.0
2021-03-22 11:00:00,76.69,76.75,76.25,76.39,230735.0,71.8223,71.8785,71.4102,71.5413,230735.0
2021-03-22 11:30:00,76.39,76.65,76.36,76.59,142815.0,71.5413,71.7848,71.5132,71.7286,142815.0
2021-03-22 12:00:00,76.58,76.85,76.49,76.85,130861.0,71.7193,71.9721,71.635,71.9721,130861.0
2021-03-22 12:30:00,76.85,76.86,76.53,76.7,134375.0,71.9721,71.9815,71.6724,71.8317,134375.0
2021-03-22 13:00:00,76.71,76.78,76.67,76.67,124797.0,71.841,71.9066,71.8036,71.8036,124797.0
2021-03-22 13:30:00,76.67,76.76,76.47,76.48,82647.0,71.8036,71.8878,71.6162,71.6256,82647.0
2021-03-22 14:00:00,76.47,76.61,76.47,76.48,92119.0,71.6162,71.7474,71.6162,71.6256,92119.0
2021-03-22 14:30:00,76.49,76.85,76.49,76.8,148335.0,71.635,71.9721,71.635,71.9253,148335.0
2021-03-22 15:00:00,76.8,76.91,76.69,76.73,200113.0,71.9253,72.0283,71.8223,71.8597,200113.0
2021-03-22 15:30:00,76.73,76.8,76.46,76.77,601523.0,71.8597,71.9253,71.6069,71.8972,601523.0
2021-03-23 09:30:00,77.16,77.33,76.77,77.0,139700.0,72.2625,72.4217,71.8972,72.1126,139700.0
2021-03-23 10:00:00,77.01,77.47,77.0,77.31,122498.0,72.122,72.5528,72.1126,72.4029,122498.0
2021-03-23 10:30:00,77.32,77.36,76.84,76.99,99345.0,72.4123,72.4498,71.9628,72.1032,99345.0
2021-03-23 11:00:00,77.01,77.62,77.0,77.6,99676.0,72.122,72.6933,72.1126,72.6745,99676.0
2021-03-23 11:30:00,77.6,77.62,77.17,77.3,78774.0,72.6745,72.6933,72.2718,72.3936,78774.0
2021-03-23 12:00:00,77.32,77.46,77.07,77.2,69799.0,72.4123,72.5434,72.1782,72.2999,69799.0
2021-03-23 12:30:00,77.22,77.26,77.06,77.16,49145.0,72.3186,72.3561,72.1688,72.2625,49145.0
2021-03-23 13:00:00,77.18,77.41,77.18,77.39,65795.0,72.2812,72.4966,72.2812,72.4779,65795.0
2021-03-23 13:30:00,77.39,77.39,76.85,76.89,116665.0,72.4779,72.4779,71.9721,72.0096,116665.0
2021-03-23 14:00:00,76.89,76.93,76.76,76.86,68679.0,72.0096,72.0471,71.8878,71.9815,68679.0
2021-03-23 14:30:00,76.87,76.9,76.59,76.59,72738.0,71.9909,72.019,71.7286,71.7286,72738.0
2021-03-23 15:00:00,76.6,76.77,76.36,76.47,112886.0,71.738,71.8972,71.5132,71.6162,112886.0
2021-03-23 15:30:00,76.46,76.58,76.17,76.22,521000.0,71.6069,71.7193,71.3353,71.3821,521000.0
2021-03-24 09:30:00,76.64,77.72,76.52,77.53,455028.0,71.7755,72.7869,71.6631,72.609,455028.0
2021-03-24 10:00:00,77.54,77.85,77.39,77.51,215642.0,72.6183,72.9087,72.4779,72.5902,215642.0
2021-03-24 10:30:00,77.54,77.61,77.38,77.52,190556.0,72.6183,72.6839,72.4685,72.5996,190556.0
2021-03-24 11:00:00,77.52,77.59,77.16,77.22,155413.0,72.5996,72.6652,72.2625,72.3186,155413.0
2021-03-24 11:30:00,77.21,77.37,77.05,77.06,109766.0,72.3093,72.4591,72.1594,72.1688,109766.0
2021-03-24 12:00:00,77.07,77.47,77.06,77.47,89141.0,72.1782,72.5528,72.1688,72.5528,89141.0
2021-03-24 12:30:00,77.47,77.47,77.22,77.26,81907.0,72.5528,72.5528,72.3186,72.3561,81907.0
2021-03-24 13:00:00,77.27,77.28,77.01,77.16,77710.0,72.3655,72.3748,72.122,72.2625,77710.0
2021-03-24 13:30:00,77.16,77.37,77.04,77.36,74916.0,72.2625,72.4591,72.1501,72.4498,74916.0
2021-03-24 14:00:00,77.36,77.36,77.07,77.07,99734.0,72.4498,72.4498,72.1782,72.1782,99734.0
2021-03-24 14:30:00,77.06,77.29,76.97,77.1,111787.0,72.1688,72.3842,72.0845,72.2063,111787.0
2021-03-24 15:00:00,77.1,77.37,77.09,77.23,104840.0,72.2063,72.4591,72.1969,72.328,104840.0
2021-03-24 15:30:00,77.22,77.27,76.87,76.94,330875.0,72.3186,72.3655,71.9909,72.0564,330875.0
2021-03-25 09:30:00,76.9,77.45,76.35,76.56,192097.0,72.019,72.534,71.5039,71.7005,192097.0
2021-03-25 10:00:00,76.53,76.81,76.46,76.59,92812.0,71.6724,71.9347,71.6069,71.7286,92812.0
2021-03-25 10:30:00,76.59,76.75,76.06,76.34,119756.0,71.7286,71.8785,71.2323,71.4945,119756.0
2021-03-25 11:00:00,76.34,76.54,76.18,76.43,147556.0,71.4945,71.6818,71.3447,71.5788,147556.0
2021-03-25 11:30:00,76.45,76.86,76.38,76.86,131268.0,71.5975,71.9815,71.532,71.9815,131268.0
2021-03-25 12:00:00,76.86,77.04,76.73,76.96,92565.0,71.9815,72.1501,71.8597,72.0751,92565.0
2021-03-25 12:30:00,76.97,77.13,76.95,76.98,175663.0,72.0845,72.2344,72.0658,72.0939,175663.0
2021-03-25 13:00:00,76.97,77.22,76.82,76.95,80053.0,72.0845,72.3186,71.944,72.0658,80053.0
2021-03-25 13:30:00,76.95,77.09,76.76,76.85,140488.0,72.0658,72.1969,71.8878,71.9721,140488.0
2021-03-25 14:00:00,76.83,76.91,76.61,76.62,61219.0,71.9534,72.0283,71.7474,71.7567,61219.0
2021-03-25 14:30:00,76.62,77.19,76.54,77.18,114909.0,71.7567,72.2905,71.6818,72.2812,114909.0
2021-03-25 15:00:00,77.16,77.33,77.13,77.24,133964.0,72.2625,72.4217,72.2344,72.3374,133964.0
2021-03-25 15:30:00,77.22,77.45,77.07,77.09,350540.0,72.3186,72.534,72.1782,72.1969,350540.0
2021-03-26 09:30:00,77.23,77.53,76.94,77.53,132776.0,72.328,72.609,72.0564,72.609,132776.0
2021-03-26 10:00:00,77.44,77.81,77.36,77.78,71529.0,72.5247,72.8712,72.4498,72.8431,71529.0
2021-03-26 10:30:00,77.79,77.94,77.75,77.77,66806.0,72.8525,72.9929,72.815,72.8337,66806.0
2021-03-26 11:00:00,77.76,77.8,77.33,77.44,77849.0,72.8244,72.8618,72.4217,72.5247,77849.0
2021-03-26 11:30:00,77.41,77.92,77.34,77.91,68979.0,72.4966,72.9742,72.431,72.9648,68979.0
2021-03-26 12:00:00,77.92,78.03,77.84,78.03,61652.0,72.9742,73.0772,72.8993,73.0772,61652.0
2021-03-26 12:30:00,78.04,78.33,77.93,78.14,76146.0,73.0866,73.3582,72.9836,73.1803,76146.0
2021-03-26 13:00:00,78.15,78.35,78.09,78.3,53935.0,73.1896,73.3769,73.1334,73.3301,53935.0
2021-03-26 13:30:00,78.3,78.33,78.0,78.16,76553.0,73.3301,73.3582,73.0491,73.199,76553.0
2021-03-26 14:00:00,78.16,78.35,77.91,78.33,131265.0,73.199,73.3769,72.9648,73.3582,131265.0
2021-03-26 14:30:00,78.34,78.51,78.07,78.44,108625.0,73.3676,73.5268,73.1147,73.4612,108625.0
2021-03-26 15:00:00,78.46,78.61,78.42,78.52,129693.0,73.4799,73.6204,73.4425,73.5361,129693.0
2021-03-26 15:30:00,78.52,79.33,78.52,79.27,449173.0,73.5361,74.2947,73.5361,74.2385,449173.0
2021-03-29 09:30:00,78.9,79.11,77.18,78.38,198871.0,73.892,74.0887,72.2812,73.405,198871.0
2021-03-29 10:00:00,78.37,78.47,78.0,78.06,112914.0,73.3957,73.4893,73.0491,73.1053,112914.0
2021-03-29 10:30:00,78.04,78.14,77.73,77.87,87647.0,73.0866,73.1803,72.7963,72.9274,87647.0
2021-03-29 11:00:00,77.88,78.23,77.73,78.2,106573.0,72.9368,73.2645,72.7963,73.2364,106573.0
2021-03-29 11:30:00,78.19,78.26,77.94,78.12,64044.0,73.2271,73.2926,72.9929,73.1615,64044.0
2021-03-29 12:00:00,78.13,78.19,77.7,77.89,55390.0,73.1709,73.2271,72.7682,72.9461,55390.0
2021-03-29 12:30:00,77.88,78.42,77.84,78.38,83754.0,72.9368,73.4425,72.8993,73.405,83754.0
2021-03-29 13:00:00,78.45,78.58,78.25,78.31,74580.0,73.4706,73.5923,73.2833,73.3395,74580.0
2021-03-29 13:30:00,78.32,78.52,78.26,78.27,63263.0,73.3488,73.5361,73.2926,73.302,63263.0
2021-03-29 14:00:00,78.3,78.31,77.99,78.09,70935.0,73.3301,73.3395,73.0398,73.1334,70935.0
2021-03-29 14:30:00,78.08,78.24,77.94,78.11,71551.0,73.1241,73.2739,72.9929,73.1522,71551.0
2021-03-29 15:00:00,78.14,78.35,78.14,78.29,82473.0,73.1803,73.3769,73.1803,73.3207,82473.0
2021-03-29 15:30:00,78.3,78.35,77.78,78.06,400601.0,73.3301,73.3769,72.8431,73.1053,400601.0
2021-03-30 09:30:00,77.65,78.34,77.58,78.26,163931.0,72.7214,73.3676,72.6558,73.2926,163931.0
2021-03-30 10:00:00,78.18,78.19,77.5,77.91,105028.0,73.2177,73.2271,72.5809,72.9648,105028.0
2021-03-30 10:30:00,77.92,77.97,77.71,77.83,116042.0,72.9742,73.021,72.7775,72.8899,116042.0
2021-03-30 11:00:00,77.83,77.97,77.58,77.65,59643.0,72.8899,73.021,72.6558,72.7214,59643.0
2021-03-30 11:30:00,77.67,77.88,77.58,77.84,85160.0,72.7401,72.9368,72.6558,72.8993,85160.0
2021-03-30 12:00:00,77.85,78.03,77.75,77.93,64227.0,72.9087,73.0772,72.815,72.9836,64227.0
2021-03-30 12:30:00,77.93,78.15,77.87,77.95,145962.0,72.9836,73.1896,72.9274,73.0023,145962.0
2021-03-30 13:00:00,77.94,78.11,77.75,78.08,88088.0,72.9929,73.1522,72.815,73.1241,88088.0
2021-03-30 13:30:00,78.1,78.2,78.02,78.09,63518.0,73.1428,73.2364,73.0679,73.1334,63518.0
2021-03-30 14:00:00,78.08,78.3,77.99,78.26,61271.0,73.1241,73.3301,73.0398,73.2926,61271.0
2021-03-30 14:30:00,78.26,78.51,78.17,78.5,74239.0,73.2926,73.5268,73.2083,73.5174,74239.0
2021-03-30 15:00:00,78.49,78.58,78.37,78.46,90947.0,73.508,73.5923,73.3957,73.4799,90947.0
2021-03-30 15:30:00,78.47,78.67,78.36,78.63,519421.0,73.4893,73.6766,73.3863,73.6391,519421.0
2021-03-31 09:30:00,78.82,79.18,78.38,78.96,188885.0,73.8171,74.1542,73.405,73.9482,188885.0
2021-03-31 10:00:00,78.94,79.1,78.49,78.49,135196.0,73.9295,74.0793,73.508,73.508,135196.0
2021-03-31 10:30:00,78.45,78.79,78.43,78.74,122767.0,73.4706,73.789,73.4518,73.7422,122767.0
2021-03-31 11:00:00,78.74,78.81,78.57,78.69,106015.0,73.7422,73.8077,73.583,73.6953,106015.0
2021-03-31 11:30:00,78.67,78.85,78.46,78.8,159533.0,73.6766,73.8452,73.4799,73.7984,159533.0
2021-03-31 12:00:00,78.8,78.83,78.64,78.72,50151.0,73.7984,73.8265,73.6485,73.7234,50151.0
2021-03-31 12:30:00,78.72,78.81,78.62,78.81,57320.0,73.7234,73.8077,73.6298,73.8077,57320.0
2021-03-31 13:00:00,78.81,78.99,78.81,78.96,90096.0,73.8077,73.9763,73.8077,73.9482,90096.0
2021-03-31 13:30:00,78.96,79.04,78.79,78.89,57324.0,73.9482,74.0231,73.789,73.8826,57324.0
2021-03-31 14:00:00,78.89,78.89,78.66,78.69,62196.0,73.8826,73.8826,73.6672,73.6953,62196.0
2021-03-31 14:30:00,78.7,78.89,78.69,78.71,64733.0,73.7047,73.8826,73.6953,73.7141,64733.0
2021-03-31 15:00:00,78.7,78.8,78.65,78.75,92444.0,73.7047,73.7984,73.6579,73.7515,92444.0
2021-03-31 15:30:00,78.77,78.84,77.9,78.09,675374.0,73.7703,73.8358,72.9555,73.1334,675374.0
2021-04-01 09:30:00,78.9,79.33,78.14,78.83,197333.0,73.892,74.2947,73.1803,73.8265,197333.0
2021-04-01 10:00:00,78.83,79.03,78.66,78.74,123941.0,73.8265,74.0138,73.6672,73.7422,123941.0
2021-04-01 10:30:00,78.75,78.99,78.75,78.99,86256.0,73.7515,73.9763,73.7515,73.9763,86256.0
2021-04-01 11:00:00,78.98,79.28,78.97,79.06,78823.0,73.9669,74.2479,73.9576,74.0419,78823.0
2021-04-01 11:30:00,79.09,79.12,78.94,78.99,78743.0,74.07,74.098,73.9295,73.9763,78743.0
2021-04-01 12:00:00,78.98,79.1,78.97,79.02,56368.0,73.9669,74.0793,73.9576,74.0044,56368.0
2021-04-01 12:30:00,79.01,79.2,78.99,79.17,69262.0,73.995,74.173,73.9763,74.1449,69262.0
2021-04-01 13:00:00,79.15,79.18,78.91,78.92,51677.0,74.1261,74.1542,73.9014,73.9107,51677.0
2021-04-01 13:30:00,78.91,78.94,78.57,78.57,96761.0,73.9014,73.9295,73.583,73.583,96761.0
2021-04-01 14:00:00,78.57,78.63,78.48,78.5,62305.0,73.583,73.6391,73.4987,73.5174,62305.0
2021-04-01 14:30:00,78.5,78.63,78.44,78.61,68440.0,73.5174,73.6391,73.4612,73.6204,68440.0
2021-04-01 15:00:00,78.61,78.73,78.55,78.59,82407.0,73.6204,73.7328,73.5642,73.6017,82407.0
2021-04-01 15:30:00,78.58,78.95,78.54,78.91,272010.0,73.5923,73.9388,73.5549,73.9014,272010.0
2021-04-05 09:30:00,79.19,79.85,79.0,79.81,83778.0,74.1636,74.7817,73.9857,74.7443,83778.0
2021-04-05 10:00:00,79.83,80.02,79.62,80.02,75492.0,74.763,74.9409,74.5663,74.9409,75492.0
2021-04-05 10:30:00,80.01,80.27,79.98,80.19,78463.0,74.9316,75.1751,74.9035,75.1001,78463.0
2021-04-05 11:00:00,80.2,80.23,80.01,80.09,110458.0,75.1095,75.1376,74.9316,75.0065,110458.0
2021-04-05 11:30:00,80.09,80.4,80.08,80.19,108279.0,75.0065,75.2968,74.9971,75.1001,108279.0
2021-04-05 12:00:00,80.2,80.31,80.13,80.29,71779.0,75.1095,75.2125,75.0439,75.1938,71779.0
2021-04-05 12:30:00,80.29,80.48,80.28,80.33,73780.0,75.1938,75.3717,75.1844,75.2312,73780.0
2021-04-05 13:00:00,80.33,80.38,80.22,80.25,52420.0,75.2312,75.2781,75.1282,75.1563,52420.0
2021-04-05 13:30:00,80.27,80.43,80.22,80.42,60210.0,75.1751,75.3249,75.1282,75.3155,60210.0
2021-04-05 14:00:00,80.42,80.46,80.34,80.35,63662.0,75.3155,75.353,75.2406,75.25,63662.0
2021-04-05 14:30:00,80.36,80.49,80.17,80.2,75614.0,75.2593,75.3811,75.0814,75.1095,75614.0
2021-04-05 15:00:00,80.2,80.22,80.02,80.06,87165.0,75.1095,75.1282,74.9409,74.9784,87165.0
2021-04-05 15:30:00,80.07,80.42,80.0,80.34,295283.0,74.9877,75.3155,74.9222,75.2406,295283.0
2021-04-06 09:30:00,79.5,80.16,79.17,79.4,153326.0,74.4539,75.072,74.1449,74.3603,153326.0
2021-04-06 10:00:00,79.39,79.55,79.37,79.47,96048.0,74.3509,74.5008,74.3322,74.4258,96048.0
2021-04-06 10:30:00,79.47,79.68,79.42,79.65,75984.0,74.4258,74.6225,74.379,74.5944,75984.0
2021-04-06 11:00:00,79.64,79.84,79.49,79.81,60600.0,74.585,74.7723,74.4446,74.7443,60600.0
2021-04-06 11:30:00,79.82,79.82,79.67,79.74,41528.0,74.7536,74.7536,74.6131,74.6787,41528.0
2021-04-06 12:00:00,79.73,79.79,79.67,79.74,42355.0,74.6693,74.7255,74.6131,74.6787,42355.0
2021-04-06 12:30:00,79.75,79.76,79.62,79.67,54979.0,74.6881,74.6974,74.5663,74.6131,54979.0
2021-04-06 13:00:00,79.67,79.7,79.38,79.47,57256.0,74.6131,74.6412,74.3415,74.4258,57256.0
2021-04-06 13:30:00,79.47,79.56,79.43,79.54,52263.0,74.4258,74.5101,74.3884,74.4914,52263.0
2021-04-06 14:00:00,79.53,79.63,79.51,79.55,60088.0,74.482,74.5757,74.4633,74.5008,60088.0
2021-04-06 14:30:00,79.55,79.67,79.44,79.62,57991.0,74.5008,74.6131,74.3977,74.5663,57991.0
2021-04-06 15:00:00,79.63,79.7,79.5,79.68,81331.0,74.5757,74.6412,74.4539,74.6225,81331.0
2021-04-06 15:30:00,79.69,79.74,79.49,79.65,310338.0,74.6319,74.6787,74.4446,74.5944,310338.0
2021-04-07 09:30:00,79.85,80.12,79.58,79.7,154014.0,74.7817,75.0346,74.5288,74.6412,154014.0
2021-04-07 10:00:00,79.7,79.86,79.69,79.81,64936.0,74.6412,74.7911,74.6319,74.7443,64936.0
2021-04-07 10:30:00,79.86,79.92,79.74,79.74,35376.0,74.7911,74.8473,74.6787,74.6787,35376.0
2021-04-07 11:00:00,79.74,79.81,79.55,79.57,78860.0,74.6787,74.7443,74.5008,74.5195,78860.0
2021-04-07 11:30:00,79.56,79.56,79.38,79.55,53559.0,74.5101,74.5101,74.3415,74.5008,53559.0
2021-04-07 12:00:00,79.54,79.68,79.49,79.53,43877.0,74.4914,74.6225,74.4446,74.482,43877.0
2021-04-07 12:30:00,79.48,79.57,79.48,79.56,36650.0,74.4352,74.5195,74.4352,74.5101,36650.0
2021-04-07 13:00:00,79.56,79.63,79.46,79.52,37414.0,74.5101,74.5757,74.4165,74.4727,37414.0
2021-04-07 13:30:00,79.52,79.58,79.49,79.58,28920.0,74.4727,74.5288,74.4446,74.5288,28920.0
2021-04-07 14:00:00,79.56,79.65,79.42,79.48,68610.0,74.5101,74.5944,74.379,74.4352,68610.0
2021-04-07 14:30:00,79.49,79.5,79.3,79.3,68976.0,74.4446,74.4539,74.2666,74.2666,68976.0
2021-04-07 15:00:00,79.32,79.44,79.25,79.31,81380.0,74.2854,74.3977,74.2198,74.276,81380.0
2021-04-07 15:30:00,79.3,79.31,79.1,79.22,301927.0,74.2666,74.276,74.0793,74.1917,301927.0
2021-04-08 09:30:00,79.48,79.97,79.31,79.9,185701.0,74.4352,74.8941,74.276,74.8285,185701.0
2021-04-08 10:00:00,79.93,80.19,79.92,80.17,93845.0,74.8566,75.1001,74.8473,75.0814,93845.0
2021-04-08 10:30:00,80.19,80.49,80.17,80.32,84665.0,75.1001,75.3811,75.0814,75.2219,84665.0
2021-04-08 11:00:00,80.31,80.62,80.18,80.61,107003.0,75.2125,75.5028,75.0908,75.4935,107003.0
2021-04-08 11:30:00,80.62,80.71,80.48,80.52,180204.0,75.5028,75.5871,75.3717,75.4092,180204.0
2021-04-08 12:00:00,80.54,80.72,80.46,80.69,112419.0,75.4279,75.5965,75.353,75.5684,112419.0
2021-04-08 12:30:00,80.68,80.77,80.56,80.61,57900.0,75.559,75.6433,75.4466,75.4935,57900.0
2021-04-08 13:00:00,80.6,80.6,80.33,80.4,35098.0,75.4841,75.4841,75.2312,75.2968,35098.0
2021-04-08 13:30:00,80.4,80.42,80.21,80.23,64677.0,75.2968,75.3155,75.1189,75.1376,64677.0
2021-04-08 14:00:00,80.23,80.31,80.0,80.06,160510.0,75.1376,75.2125,74.9222,74.9784,160510.0
2021-04-08 14:30:00,80.06,80.07,79.75,79.91,301648.0,74.9784,74.9877,74.6881,74.8379,301648.0
2021-04-08 15:00:00,79.9,79.92,79.64,79.78,232676.0,74.8285,74.8473,74.585,74.7162,232676.0
2021-04-08 15:30:00,79.78,80.21,79.78,80.06,342090.0,74.7162,75.1189,74.7162,74.9784,342090.0
2021-04-09 09:30:00,80.06,80.16,79.76,79.97,113357.0,74.9784,75.072,74.6974,74.8941,113357.0
2021-04-09 10:00:00,79.94,80.36,79.94,80.35,69402.0,74.866,75.2593,74.866,75.25,69402.0
2021-04-09 10:30:00,80.34,80.34,79.9,80.12,81793.0,75.2406,75.2406,74.8285,75.0346,81793.0
2021-04-09 11:00:00,80.12,80.34,80.12,80.26,50331.0,75.0346,75.2406,75.0346,75.1657,50331.0
2021-04-09 11:30:00,80.24,80.56,80.22,80.54,39952.0,75.147,75.4466,75.1282,75.4279,39952.0
2021-04-09 12:00:00,80.53,80.65,80.38,80.38,52045.0,75.4186,75.5309,75.2781,75.2781,52045.0
2021-04-09 12:30:00,80.39,80.4,80.28,80.35,79922.0,75.2874,75.2968,75.1844,75.25,79922.0
2021-04-09 13:00:00,80.35,80.49,80.35,80.41,51009.0,75.25,75.3811,75.25,75.3062,51009.0
2021-04-09 13:30:00,80.4,80.51,80.39,80.5,46840.0,75.2968,75.3998,75.2874,75.3905,46840.0
2021-04-09 14:00:00,80.5,80.5,80.39,80.39,53714.0,75.3905,75.3905,75.2874,75.2874,53714.0
2021-04-09 14:30:00,80.39,80.44,80.21,80.24,65044.0,75.2874,75.3343,75.1189,75.147,65044.0
2021-04-09 15:00:00,80.23,80.29,80.13,80.28,134267.0,75.1376,75.1938,75.0439,75.1844,134267.0
2021-04-09 15:30:00,80.29,80.6,80.28,80.55,376720.0,75.1938,75.4841,75.1844,75.4373,376720.0
2021-04-12 09:30:00,80.03,80.24,79.7,79.72,136760.0,74.9503,75.147,74.6412,74.66,136760.0
2021-04-12 10:00:00,79.74,79.84,79.6,79.71,78997.0,74.6787,74.7723,74.5476,74.6506,78997.0
2021-04-12 10:30:00,79.67,80.12,79.65,80.08,91335.0,74.6131,75.0346,74.5944,74.9971,91335.0
2021-04-12 11:00:00,80.1,80.23,80.04,80.15,59495.0,75.0158,75.1376,74.9597,75.0627,59495.0
2021-04-12 11:30:00,80.16,80.25,80.07,80.17,70693.0,75.072,75.1563,74.9877,75.0814,70693.0
2021-04-12 12:00:00,80.17,80.18,80.03,80.17,77962.0,75.0814,75.0908,74.9503,75.0814,77962.0
2021-04-12 12:30:00,80.2,80.48,80.2,80.41,97319.0,75.1095,75.3717,75.1095,75.3062,97319.0
2021-04-12 13:00:00,80.41,80.41,80.13,80.14,92037.0,75.3062,75.3062,75.0439,75.0533,92037.0
2021-04-12 13:30:00,80.13,80.2,79.98,80.02,93829.0,75.0439,75.1095,74.9035,74.9409,93829.0
2021-04-12 14:00:00,80.03,80.08,79.81,79.84,149659.0,74.9503,74.9971,74.7443,74.7723,149659.0
2021-04-12 14:30:00,79.84,80.01,79.77,79.95,92172.0,74.7723,74.9316,74.7068,74.8754,92172.0
2021-04-12 15:00:00,79.95,80.03,79.89,80.0,92809.0,74.8754,74.9503,74.8192,74.9222,92809.0
2021-04-12 15:30:00,80.0,80.29,79.98,80.21,324289.0,74.9222,75.1938,74.9035,75.1189,324289.0
2021-04-13 09:30:00,80.27,80.74,80.05,80.27,181197.0,75.1751,75.6152,74.969,75.1751,181197.0
2021-04-13 10:00:00,80.32,80.39,79.88,80.15,70794.0,75.2219,75.2874,74.8098,75.0627,70794.0
2021-04-13 10:30:00,80.15,80.28,80.13,80.25,57173.0,75.0627,75.1844,75.0439,75.1563,57173.0
2021-04-13 11:00:00,80.25,80.3,79.89,80.17,95841.0,75.1563,75.2031,74.8192,75.0814,95841.0
2021-04-13 11:30:00,80.17,80.22,79.97,80.01,63792.0,75.0814,75.1282,74.8941,74.9316,63792.0
2021-04-13 12:00:00,80.02,80.1,79.95,80.0,39614.0,74.9409,75.0158,74.8754,74.9222,39614.0
2021-04-13 12:30:00,80.0,80.0,79.92,79.93,46473.0,74.9222,74.9222,74.8473,74.8566,46473.0
2021-04-13 13:00:00,79.94,80.15,79.91,80.04,92413.0,74.866,75.0627,74.8379,74.9597,92413.0
2021-04-13 13:30:00,80.02,80.17,80.01,80.13,30458.0,74.9409,75.0814,74.9316,75.0439,30458.0
2021-04-13 14:00:00,80.12,80.31,80.06,80.29,81542.0,75.0346,75.2125,74.9784,75.1938,81542.0
2021-04-13 14:30:00,80.28,80.39,80.19,80.39,42407.0,75.1844,75.2874,75.1001,75.2874,42407.0
2021-04-13 15:00:00,80.4,80.61,80.33,80.44,84883.0,75.2968,75.4935,75.2312,75.3343,84883.0
2021-04-13 15:30:00,80.44,80.53,80.27,80.45,248400.0,75.3343,75.4186,75.1751,75.3436,248400.0
2021-04-14 09:30:00,80.03,80.25,79.63,79.9,212043.0,74.9503,75.1563,74.5757,74.8285,212043.0
2021-04-14 10:00:00,79.9,79.9,79.58,79.63,68405.0,74.8285,74.8285,74.5288,74.5757,68405.0
2021-04-14 10:30:00,79.64,79.76,79.62,79.67,75146.0,74.585,74.6974,74.5663,74.6131,75146.0
2021-04-14 11:00:00,79.67,80.02,79.67,79.93,53927.0,74.6131,74.9409,74.6131,74.8566,53927.0
2021-04-14 11:30:00,79.94,80.05,79.93,80.03,53155.0,74.866,74.969,74.8566,74.9503,53155.0
2021-04-14 12:00:00,80.02,80.06,79.91,79.97,61085.0,74.9409,74.9784,74.8379,74.8941,61085.0
2021-04-14 12:30:00,79.95,80.1,79.91,80.1,45133.0,74.8754,75.0158,74.8379,75.0158,45133.0
2021-04-14 13:00:00,80.1,80.25,80.1,80.22,54162.0,75.0158,75.1563,75.0158,75.1282,54162.0
2021-04-14 13:30:00,80.21,80.35,80.06,80.12,117868.0,75.1189,75.25,74.9784,75.0346,117868.0
2021-04-14 14:00:00,80.11,80.17,79.92,80.07,99454.0,75.0252,75.0814,74.8473,74.9877,99454.0
2021-04-14 14:30:00,80.07,80.07,79.71,79.72,85612.0,74.9877,74.9877,74.6506,74.66,85612.0
2021-04-14 15:00:00,79.7,79.75,79.6,79.68,114896.0,74.6412,74.6881,74.5476,74.6225,114896.0
2021-04-14 15:30:00,79.67,79.74,79.28,79.48,378191.0,74.6131,74.6787,74.2479,74.4352,378191.0
2021-04-15 09:30:00,80.05,80.36,79.24,80.33,191835.0,74.969,75.2593,74.2104,75.2312,191835.0
2021-04-15 10:00:00,80.37,80.5,80.12,80.22,125475.0,75.2687,75.3905,75.0346,75.1282,125475.0
2021-04-15 10:30:00,80.22,80.41,80.19,80.23,215233.0,75.1282,75.3062,75.1001,75.1376,215233.0
2021-04-15 11:00:00,80.24,80.48,80.1,80.12,375257.0,75.147,75.3717,75.0158,75.0346,375257.0
2021-04-15 11:30:00,80.12,80.21,79.8,79.92,263697.0,75.0346,75.1189,74.7349,74.8473,263697.0
2021-04-15 12:00:00,79.95,80.1,79.83,79.85,261616.0,74.8754,75.0158,74.763,74.7817,261616.0
2021-04-15 12:30:00,79.85,79.93,79.83,79.87,179332.0,74.7817,74.8566,74.763,74.8004,179332.0
2021-04-15 13:00:00,79.87,79.89,79.7,79.82,115143.0,74.8004,74.8192,74.6412,74.7536,115143.0
2021-04-15 13:30:00,79.83,79.91,79.67,79.75,250176.0,74.763,74.8379,74.6131,74.6881,250176.0
2021-04-15 14:00:00,79.75,79.91,79.67,79.88,546861.0,74.6881,74.8379,74.6131,74.8098,546861.0
2021-04-15 14:30:00,79.88,80.07,79.77,79.82,204764.0,74.8098,74.9877,74.7068,74.7536,204764.0
2021-04-15 15:00:00,79.82,79.83,79.61,79.76,167900.0,74.7536,74.763,74.5569,74.6974,167900.0
2021-04-15 15:30:00,79.77,79.92,79.73,79.78,411046.0,74.7068,74.8473,74.6693,74.7162,411046.0
2021-04-16 09:30:00,79.82,80.22,79.55,79.81,342380.0,74.7536,75.1282,74.5008,74.7443,342380.0
2021-04-16 10:00:00,79.79,80.27,79.72,80.22,342059.0,74.7255,75.1751,74.66,75.1282,342059.0
2021-04-16 10:30:00,80.25,80.52,80.02,80.03,112429.0,75.1563,75.4092,74.9409,74.9503,112429.0
2021-04-16 11:00:00,80.01,80.33,79.9,80.23,212660.0,74.9316,75.2312,74.8285,75.1376,212660.0
2021-04-16 11:30:00,80.26,80.55,80.23,80.53,137685.0,75.1657,75.4373,75.1376,75.4186,137685.0
2021-04-16 12:00:00,80.56,80.78,80.53,80.72,57636.0,75.4466,75.6527,75.4186,75.5965,57636.0
2021-04-16 12:30:00,80.72,80.77,80.45,80.64,155234.0,75.5965,75.6433,75.3436,75.5216,155234.0
2021-04-16 13:00:00,80.61,80.62,80.4,80.54,94584.0,75.4935,75.5028,75.2968,75.4279,94584.0
2021-04-16 13:30:00,80.54,80.74,80.47,80.67,105753.0,75.4279,75.6152,75.3624,75.5497,105753.0
2021-04-16 14:00:00,80.65,80.84,80.65,80.75,86548.0,75.5309,75.7089,75.5309,75.6246,86548.0
2021-04-16 14:30:00,80.76,80.82,80.58,80.81,93527.0,75.634,75.6901,75.4654,75.6808,93527.0
2021-04-16 15:00:00,80.81,80.85,80.74,80.78,76317.0,75.6808,75.7182,75.6152,75.6527,76317.0
2021-04-16 15:30:00,80.78,80.81,80.54,80.59,308673.0,75.6527,75.6808,75.4279,75.4747,308673.0
2021-04-19 09:30:00,80.39,80.88,80.33,80.64,118712.0,75.2874,75.7463,75.2312,75.5216,118712.0
2021-04-19 10:00:00,80.65,80.7,80.06,80.22,204492.0,75.5309,75.5778,74.9784,75.1282,204492.0
2021-04-19 10:30:00,80.22,80.47,80.2,80.39,138364.0,75.1282,75.3624,75.1095,75.2874,138364.0
2021-04-19 11:00:00,80.4,80.55,80.26,80.49,81435.0,75.2968,75.4373,75.1657,75.3811,81435.0
2021-04-19 11:30:00,80.49,80.53,80.21,80.39,45424.0,75.3811,75.4186,75.1189,75.2874,45424.0
2021-04-19 12:00:00,80.37,80.65,80.26,80.42,43162.0,75.2687,75.5309,75.1657,75.3155,43162.0
2021-04-19 12:30:00,80.45,80.45,80.14,80.35,60607.0,75.3436,75.3436,75.0533,75.25,60607.0
2021-04-19 13:00:00,80.36,80.61,80.3,80.45,44764.0,75.2593,75.4935,75.2031,75.3436,44764.0
2021-04-19 13:30:00,80.44,80.56,80.39,80.45,42253.0,75.3343,75.4466,75.2874,75.3436,42253.0
2021-04-19 14:00:00,80.43,80.55,80.38,80.52,36272.0,75.3249,75.4373,75.2781,75.4092,36272.0
2021-04-19 14:30:00,80.52,80.54,80.32,80.5,106785.0,75.4092,75.4279,75.2219,75.3905,106785.0
2021-04-19 15:00:00,80.5,80.5,80.24,80.38,150866.0,75.3905,75.3905,75.147,75.2781,150866.0
2021-04-19 15:30:00,80.36,80.46,80.25,80.4,419188.0,75.2593,75.353,75.1563,75.2968,419188.0
2021-04-20 09:30:00,80.3,80.49,79.39,79.97,163089.0,75.2031,75.3811,74.3509,74.8941,163089.0
2021-04-20 10:00:00,79.95,80.14,79.81,80.11,129137.0,74.8754,75.0533,74.7443,75.0252,129137.0
2021-04-20 10:30:00,80.09,80.25,79.87,80.06,136056.0,75.0065,75.1563,74.8004,74.9784,136056.0
2021-04-20 11:00:00,80.05,80.08,79.8,79.94,132378.0,74.969,74.9971,74.7349,74.866,132378.0
2021-04-20 11:30:00,79.93,80.0,79.78,79.95,79849.0,74.8566,74.9222,74.7162,74.8754,79849.0
2021-04-20 12:00:00,79.95,80.03,79.92,80.0,150111.0,74.8754,74.9503,74.8473,74.9222,150111.0
2021-04-20 12:30:00,80.01,80.09,79.93,79.98,94098.0,74.9316,75.0065,74.8566,74.9035,94098.0
2021-04-20 13:00:00,79.98,80.01,79.7,79.75,76488.0,74.9035,74.9316,74.6412,74.6881,76488.0
2021-04-20 13:30:00,79.76,79.85,79.67,79.79,95113.0,74.6974,74.7817,74.6131,74.7255,95113.0
2021-04-20 14:00:00,79.78,79.88,79.75,79.77,131311.0,74.7162,74.8098,74.6881,74.7068,131311.0
2021-04-20 14:30:00,79.77,79.81,79.66,79.7,102336.0,74.7068,74.7443,74.6038,74.6412,102336.0
2021-04-20 15:00:00,79.71,79.82,79.71,79.81,211014.0,74.6506,74.7536,74.6506,74.7443,211014.0
2021-04-20 15:30:00,79.8,79.89,79.58,79.6,482673.0,74.7349,74.8192,74.5288,74.5476,482673.0
2021-04-21 09:30:00,79.96,80.35,79.43,80.29,139196.0,74.8847,75.25,74.3884,75.1938,139196.0
2021-04-21 10:00:00,80.29,80.38,80.0,80.1,142076.0,75.1938,75.2781,74.9222,75.0158,142076.0
2021-04-21 10:30:00,80.09,80.09,79.66,79.81,149815.0,75.0065,75.0065,74.6038,74.7443,149815.0
2021-04-21 11:00:00,79.8,80.06,79.65,79.76,212434.0,74.7349,74.9784,74.5944,74.6974,212434.0
2021-04-21 11:30:00,79.75,79.8,79.57,79.67,386405.0,74.6881,74.7349,74.5195,74.6131,386405.0
2021-04-21 12:00:00,79.67,79.94,79.55,79.65,485357.0,74.6131,74.866,74.5008,74.5944,485357.0
2021-04-21 12:30:00,79.65,79.78,79.53,79.71,196558.0,74.5944,74.7162,74.482,74.6506,196558.0
2021-04-21 13:00:00,79.71,79.76,79.55,79.56,450663.0,74.6506,74.6974,74.5008,74.5101,450663.0
2021-04-21 13:30:00,79.58,79.65,79.5,79.52,269619.0,74.5288,74.5944,74.4539,74.4727,269619.0
2021-04-21 14:00:00,79.52,79.65,79.5,79.53,550455.0,74.4727,74.5944,74.4539,74.482,550455.0
2021-04-21 14:30:00,79.53,79.54,79.29,79.31,293058.0,74.482,74.4914,74.2573,74.276,293058.0
2021-04-21 15:00:00,79.3,79.49,79.28,79.49,580098.0,74.2666,74.4446,74.2479,74.4446,580098.0
2021-04-21 15:30:00,79.49,79.6,79.19,79.23,873802.0,74.4446,74.5476,74.1636,74.2011,873802.0
2021-04-22 09:30:00,78.27,79.06,77.56,77.61,437703.0,73.302,74.0419,72.6371,72.6839,437703.0
2021-04-22 10:00:00,77.61,77.9,77.48,77.53,271286.0,72.6839,72.9555,72.5621,72.609,271286.0
2021-04-22 10:30:00,77.54,78.23,77.52,78.01,326540.0,72.6183,73.2645,72.5996,73.0585,326540.0
2021-04-22 11:00:00,78.01,78.58,77.82,78.48,304477.0,73.0585,73.5923,72.8806,73.4987,304477.0
2021-04-22 11:30:00,78.47,78.86,78.43,78.82,218641.0,73.4893,73.8545,73.4518,73.8171,218641.0
2021-04-22 12:00:00,78.83,78.92,78.75,78.9,134427.0,73.8265,73.9107,73.7515,73.892,134427.0
2021-04-22 12:30:00,78.9,79.21,78.86,79.18,91637.0,73.892,74.1823,73.8545,74.1542,91637.0
2021-04-22 13:00:00,79.18,79.19,78.69,79.02,180161.0,74.1542,74.1636,73.6953,74.0044,180161.0
2021-04-22 13:30:00,79.01,79.1,78.62,78.71,132909.0,73.995,74.0793,73.6298,73.7141,132909.0
2021-04-22 14:00:00,78.71,79.03,78.58,78.99,171661.0,73.7141,74.0138,73.5923,73.9763,171661.0
2021-04-22 14:30:00,78.95,79.16,78.9,79.06,114917.0,73.9388,74.1355,73.892,74.0419,114917.0
2021-04-22 15:00:00,79.06,79.16,78.89,79.0,111614.0,74.0419,74.1355,73.8826,73.9857,111614.0
2021-04-22 15:30:00,78.99,79.19,78.95,79.05,405923.0,73.9763,74.1636,73.9388,74.0325,405923.0
2021-04-23 09:30:00,79.16,79.42,78.41,78.56,155143.0,74.1355,74.379,73.4331,73.5736,155143.0
2021-04-23 10:00:00,78.55,78.96,78.55,78.61,124002.0,73.5642,73.9482,73.5642,73.6204,124002.0
2021-04-23 10:30:00,78.64,78.76,78.5,78.76,153128.0,73.6485,73.7609,73.5174,73.7609,153128.0
2021-04-23 11:00:00,78.77,79.05,78.7,78.99,86298.0,73.7703,74.0325,73.7047,73.9763,86298.0
2021-04-23 11:30:00,79.01,79.08,78.86,78.92,67117.0,73.995,74.0606,73.8545,73.9107,67117.0
2021-04-23 12:00:00,78.92,79.02,78.86,78.99,61619.0,73.9107,74.0044,73.8545,73.9763,61619.0
2021-04-23 12:30:00,79.0,79.0,78.88,78.94,56052.0,73.9857,73.9857,73.8733,73.9295,56052.0
2021-04-23 13:00:00,78.95,78.97,78.79,78.83,45198.0,73.9388,73.9576,73.789,73.8265,45198.0
2021-04-23 13:30:00,78.83,78.94,78.81,78.83,40437.0,73.8265,73.9295,73.8077,73.8265,40437.0
2021-04-23 14:00:00,78.83,78.97,78.83,78.94,54346.0,73.8265,73.9576,73.8265,73.9295,54346.0
2021-04-23 14:30:00,78.94,78.96,78.79,78.8,69996.0,73.9295,73.9482,73.789,73.7984,69996.0
2021-04-23 15:00:00,78.81,78.93,78.79,78.88,101313.0,73.8077,73.9201,73.789,73.8733,101313.0
2021-04-23 15:30:00,78.87,78.99,78.61,78.67,435774.0,73.8639,73.9763,73.6204,73.6766,435774.0
2021-04-26 09:30:00,78.7,79.21,78.07,79.12,180775.0,73.7047,74.1823,73.1147,74.098,180775.0
2021-04-26 10:00:00,79.14,79.55,79.02,79.4,110903.0,74.1168,74.5008,74.0044,74.3603,110903.0
2021-04-26 10:30:00,79.43,79.49,79.27,79.28,56060.0,74.3884,74.4446,74.2385,74.2479,56060.0
2021-04-26 11:00:00,79.28,79.66,79.26,79.51,82658.0,74.2479,74.6038,74.2292,74.4633,82658.0
2021-04-26 11:30:00,79.5,79.56,79.37,79.53,133449.0,74.4539,74.5101,74.3322,74.482,133449.0
2021-04-26 12:00:00,79.53,79.58,79.42,79.56,69370.0,74.482,74.5288,74.379,74.5101,69370.0
2021-04-26 12:30:00,79.56,79.6,79.52,79.55,49199.0,74.5101,74.5476,74.4727,74.5008,49199.0
2021-04-26 13:00:00,79.55,79.56,79.45,79.53,48962.0,74.5008,74.5101,74.4071,74.482,48962.0
2021-04-26 13:30:00,79.53,79.57,79.45,79.56,70885.0,74.482,74.5195,74.4071,74.5101,70885.0
2021-04-26 14:00:00,79.56,79.62,79.51,79.54,68718.0,74.5101,74.5663,74.4633,74.4914,68718.0
2021-04-26 14:30:00,79.54,79.58,79.5,79.56,55602.0,74.4914,74.5288,74.4539,74.5101,55602.0
2021-04-26 15:00:00,79.56,79.64,79.43,79.45,106465.0,74.5101,74.585,74.3884,74.4071,106465.0
2021-04-26 15:30:00,79.45,79.64,79.41,79.56,353265.0,74.4071,74.585,74.3696,74.5101,353265.0
2021-04-27 09:30:00,79.4,79.75,79.15,79.28,241000.0,74.3603,74.6881,74.1261,74.2479,241000.0
2021-04-27 10:00:00,79.29,79.53,79.17,79.52,203184.0,74.2573,74.482,74.1449,74.4727,203184.0
2021-04-27 10:30:00,79.53,79.73,79.34,79.69,194975.0,74.482,74.6693,74.3041,74.6319,194975.0
2021-04-27 11:00:00,79.71,79.85,79.66,79.75,92228.0,74.6506,74.7817,74.6038,74.6881,92228.0
2021-04-27 11:30:00,79.75,79.96,79.61,79.91,91072.0,74.6881,74.8847,74.5569,74.8379,91072.0
2021-04-27 12:00:00,79.91,79.96,79.82,79.86,91328.0,74.8379,74.8847,74.7536,74.7911,91328.0
2021-04-27 12:30:00,79.85,79.9,79.65,79.66,101490.0,74.7817,74.8285,74.5944,74.6038,101490.0
2021-04-27 13:00:00,79.67,79.88,79.64,79.85,80936.0,74.6131,74.8098,74.585,74.7817,80936.0
2021-04-27 13:30:00,79.85,79.86,79.69,79.78,85041.0,74.7817,74.7911,74.6319,74.7162,85041.0
2021-04-27 14:00:00,79.77,79.83,79.64,79.81,90689.0,74.7068,74.763,74.585,74.7443,90689.0
2021-04-27 14:30:00,79.82,79.91,79.82,79.86,106621.0,74.7536,74.8379,74.7536,74.7911,106621.0
2021-04-27 15:00:00,79.86,79.99,79.78,79.98,105610.0,74.7911,74.9128,74.7162,74.9035,105610.0
2021-04-27 15:30:00,79.98,80.09,79.93,79.94,473111.0,74.9035,75.0065,74.8566,74.866,473111.0
2021-04-28 09:30:00,80.1,80.13,79.38,79.54,446193.0,75.0158,75.0439,74.3415,74.4914,446193.0
2021-04-28 10:00:00,79.55,79.65,79.3,79.56,126173.0,74.5008,74.5944,74.2666,74.5101,126173.0
2021-04-28 10:30:00,79.57,80.03,79.56,80.01,122679.0,74.5195,74.9503,74.5101,74.9316,122679.0
2021-04-28 11:00:00,80.02,80.58,80.01,80.54,181904.0,74.9409,75.4654,74.9316,75.4279,181904.0
2021-04-28 11:30:00,80.55,80.56,80.17,80.24,93731.0,75.4373,75.4466,75.0814,75.147,93731.0
2021-04-28 12:00:00,80.22,80.52,80.08,80.45,119203.0,75.1282,75.4092,74.9971,75.3436,119203.0
2021-04-28 12:30:00,80.46,80.53,80.19,80.33,130440.0,75.353,75.4186,75.1001,75.2312,130440.0
2021-04-28 13:00:00,80.32,80.32,80.01,80.09,64074.0,75.2219,75.2219,74.9316,75.0065,64074.0
2021-04-28 13:30:00,80.09,80.23,79.97,80.0,93492.0,75.0065,75.1376,74.8941,74.9222,93492.0
2021-04-28 14:00:00,80.02,80.26,79.92,80.05,120220.0,74.9409,75.1657,74.8473,74.969,120220.0
2021-04-28 14:30:00,80.04,80.33,79.98,80.19,80685.0,74.9597,75.2312,74.9035,75.1001,80685.0
2021-04-28 15:00:00,80.19,80.35,80.01,80.18,120939.0,75.1001,75.25,74.9316,75.0908,120939.0
2021-04-28 15:30:00,80.19,80.4,80.11,80.19,599999.0,75.1001,75.2968,75.0252,75.1001,599999.0
2021-04-29 09:30:00,80.74,81.78,80.11,81.7,245162.0,75.6152,76.5892,75.0252,76.5143,245162.0
2021-04-29 10:00:00,81.69,81.77,81.54,81.69,127888.0,76.5049,76.5798,76.3644,76.5049,127888.0
2021-04-29 10:30:00,81.68,81.68,81.24,81.38,84174.0,76.4956,76.4956,76.0835,76.2146,84174.0
2021-04-29 11:00:00,81.41,81.44,81.08,81.14,54953.0,76.2427,76.2708,75.9336,75.9898,54953.0
2021-04-29 11:30:00,81.13,81.24,80.98,81.03,81941.0,75.9805,76.0835,75.84,75.8868,81941.0
2021-04-29 12:00:00,81.03,81.05,80.75,80.89,74112.0,75.8868,75.9055,75.6246,75.7557,74112.0
2021-04-29 12:30:00,80.87,81.24,80.8,81.23,87001.0,75.737,76.0835,75.6714,76.0741,87001.0
2021-04-29 13:00:00,81.23,81.32,81.05,81.19,91145.0,76.0741,76.1584,75.9055,76.0367,91145.0
2021-04-29 13:30:00,81.21,81.25,81.12,81.18,45003.0,76.0554,76.0929,75.9711,76.0273,45003.0
2021-04-29 14:00:00,81.2,81.26,81.11,81.17,50441.0,76.046,76.1022,75.9617,76.0179,50441.0
2021-04-29 14:30:00,81.16,81.29,81.13,81.29,93671.0,76.0086,76.1303,75.9805,76.1303,93671.0
2021-04-29 15:00:00,81.29,81.5,81.29,81.35,140606.0,76.1303,76.327,76.1303,76.1865,140606.0
2021-04-29 15:30:00,81.35,81.45,81.22,81.36,306168.0,76.1865,76.2802,76.0648,76.1959,306168.0
2021-04-30 09:30:00,81.13,81.13,80.57,80.63,172564.0,75.9805,75.9805,75.456,75.5122,172564.0
2021-04-30 10:00:00,80.65,80.71,80.42,80.7,93598.0,75.5309,75.5871,75.3155,75.5778,93598.0
2021-04-30 10:30:00,80.69,80.82,80.57,80.63,159822.0,75.5684,75.6901,75.456,75.5122,159822.0
2021-04-30 11:00:00,80.61,80.64,80.31,80.39,118585.0,75.4935,75.5216,75.2125,75.2874,118585.0
2021-04-30 11:30:00,80.4,80.55,80.31,80.52,101000.0,75.2968,75.4373,75.2125,75.4092,101000.0
2021-04-30 12:00:00,80.54,80.68,80.42,80.63,114513.0,75.4279,75.559,75.3155,75.5122,114513.0
2021-04-30 12:30:00,80.63,80.64,80.18,80.23,157678.0,75.5122,75.5216,75.0908,75.1376,157678.0
2021-04-30 13:00:00,80.23,80.25,80.14,80.24,36519.0,75.1376,75.1563,75.0533,75.147,36519.0
2021-04-30 13:30:00,80.22,80.37,79.96,79.99,81169.0,75.1282,75.2687,74.8847,74.9128,81169.0
2021-04-30 14:00:00,80.01,80.12,79.96,80.1,49606.0,74.9316,75.0346,74.8847,75.0158,49606.0
2021-04-30 14:30:00,80.09,80.32,80.03,80.27,86132.0,75.0065,75.2219,74.9503,75.1751,86132.0
2021-04-30 15:00:00,80.28,80.48,80.25,80.48,121340.0,75.1844,75.3717,75.1563,75.3717,121340.0
2021-04-30 15:30:00,80.48,80.52,80.25,80.43,491601.0,75.3717,75.4092,75.1563,75.3249,491601.0
2021-05-03 09:30:00,80.72,81.8,80.41,81.54,142787.0,75.5965,76.6079,75.3062,76.3644,142787.0
2021-05-03 10:00:00,81.54,81.65,81.28,81.59,113114.0,76.3644,76.4675,76.1209,76.4113,113114.0
2021-05-03 10:30:00,81.59,81.59,81.07,81.1,92898.0,76.4113,76.4113,75.9243,75.9524,92898.0
2021-05-03 11:00:00,81.09,81.1,80.8,80.81,82828.0,75.943,75.9524,75.6714,75.6808,82828.0
2021-05-03 11:30:00,80.82,81.13,80.8,81.11,78274.0,75.6901,75.9805,75.6714,75.9617,78274.0
2021-05-03 12:00:00,81.11,81.53,81.06,81.26,171925.0,75.9617,76.3551,75.9149,76.1022,171925.0
2021-05-03 12:30:00,81.23,81.7,81.22,81.68,80267.0,76.0741,76.5143,76.0648,76.4956,80267.0
2021-05-03 13:00:00,81.68,81.83,81.65,81.7,128155.0,76.4956,76.636,76.4675,76.5143,128155.0
2021-05-03 13:30:00,81.7,82.25,81.68,82.17,177686.0,76.5143,77.0294,76.4956,76.9545,177686.0
2021-05-03 14:00:00,82.19,82.3,82.08,82.28,125357.0,76.9732,77.0762,76.8702,77.0575,125357.0
2021-05-03 14:30:00,82.28,82.57,82.26,82.51,132345.0,77.0575,77.3291,77.0387,77.2729,132345.0
2021-05-03 15:00:00,82.51,82.54,82.26,82.42,367520.0,77.2729,77.301,77.0387,77.1886,367520.0
2021-05-03 15:30:00,82.42,82.55,82.11,82.19,1181389.0,77.1886,77.3103,76.8983,76.9732,1181389.0
2021-05-04 09:30:00,81.52,82.2,80.8,81.83,297809.0,76.3457,76.9826,75.6714,76.636,297809.0
2021-05-04 10:00:00,81.83,82.1,81.64,81.83,175544.0,76.636,76.8889,76.4581,76.636,175544.0
2021-05-04 10:30:00,81.82,81.93,81.46,81.62,168882.0,76.6267,76.7297,76.2895,76.4394,168882.0
2021-05-04 11:00:00,81.62,81.7,81.29,81.41,422926.0,76.4394,76.5143,76.1303,76.2427,422926.0
2021-05-04 11:30:00,81.4,81.59,81.2,81.33,204011.0,76.2333,76.4113,76.046,76.1678,204011.0
2021-05-04 12:00:00,81.3,81.34,81.09,81.14,124129.0,76.1397,76.1771,75.943,75.9898,124129.0
2021-05-04 12:30:00,81.11,81.11,80.88,80.9,58854.0,75.9617,75.9617,75.7463,75.7651,58854.0
2021-05-04 13:00:00,80.87,81.07,80.87,80.97,89791.0,75.737,75.9243,75.737,75.8306,89791.0
2021-05-04 13:30:00,80.96,81.04,80.77,80.86,141110.0,75.8213,75.8962,75.6433,75.7276,141110.0
2021-05-04 14:00:00,80.87,81.14,80.84,81.14,396105.0,75.737,75.9898,75.7089,75.9898,396105.0
2021-05-04 14:30:00,81.13,81.42,81.05,81.06,118362.0,75.9805,76.2521,75.9055,75.9149,118362.0
2021-05-04 15:00:00,81.06,81.17,80.98,81.11,91593.0,75.9149,76.0179,75.84,75.9617,91593.0
2021-05-04 15:30:00,81.12,81.34,80.92,81.31,425413.0,75.9711,76.1771,75.7838,76.149,425413.0
2021-05-05 09:30:00,81.76,81.76,80.59,80.84,631175.0,76.5705,76.5705,75.4747,75.7089,631175.0
2021-05-05 10:00:00,80.84,80.92,80.4,80.74,98736.0,75.7089,75.7838,75.2968,75.6152,98736.0
2021-05-05 10:30:00,80.77,81.02,80.76,80.97,393331.0,75.6433,75.8774,75.634,75.8306,393331.0
2021-05-05 11:00:00,80.96,81.35,80.89,81.24,322404.0,75.8213,76.1865,75.7557,76.0835,322404.0
2021-05-05 11:30:00,81.23,81.5,81.2,81.48,38300.0,76.0741,76.327,76.046,76.3083,38300.0
2021-05-05 12:00:00,81.48,81.5,81.43,81.47,66253.0,76.3083,76.327,76.2614,76.2989,66253.0
2021-05-05 12:30:00,81.48,81.61,81.4,81.42,62858.0,76.3083,76.43,76.2333,76.2521,62858.0
2021-05-05 13:00:00,81.41,81.73,81.38,81.7,93625.0,76.2427,76.5424,76.2146,76.5143,93625.0
2021-05-05 13:30:00,81.69,81.89,81.64,81.73,77169.0,76.5049,76.6922,76.4581,76.5424,77169.0
2021-05-05 14:00:00,81.73,81.77,81.57,81.58,69170.0,76.5424,76.5798,76.3925,76.4019,69170.0
2021-05-05 14:30:00,81.58,81.71,81.45,81.48,124067.0,76.4019,76.5237,76.2802,76.3083,124067.0
2021-05-05 15:00:00,81.48,81.5,81.18,81.38,147585.0,76.3083,76.327,76.0273,76.2146,147585.0
2021-05-05 15:30:00,81.38,81.53,81.28,81.4,395812.0,76.2146,76.3551,76.1209,76.2333,395812.0
2021-05-06 09:30:00,75.22,77.03,73.15,73.76,1256601.0,70.4456,72.1407,68.507,69.0783,1256601.0
2021-05-06 10:00:00,73.76,74.0,72.34,72.42,823889.0,69.0783,69.303,67.7484,67.8233,823889.0
2021-05-06 10:30:00,72.4,72.94,72.16,72.58,548800.0,67.8046,68.3103,67.5798,67.9732,548800.0
2021-05-06 11:00:00,72.58,75.06,72.54,74.33,720181.0,67.9732,70.2957,67.9357,69.6121,720181.0
2021-05-06 11:30:00,74.33,75.34,74.12,75.11,695821.0,69.6121,70.558,69.4154,70.3426,695821.0
2021-05-06 12:00:00,75.13,75.74,75.12,75.66,555448.0,70.3613,70.9326,70.3519,70.8577,555448.0
2021-05-06 12:30:00,75.69,76.04,74.45,74.57,589408.0,70.8858,71.2135,69.7245,69.8368,589408.0
2021-05-06 13:00:00,74.57,74.63,74.24,74.51,501742.0,69.8368,69.893,69.5278,69.7807,501742.0
2021-05-06 13:30:00,74.52,74.96,74.45,74.74,480019.0,69.79,70.2021,69.7245,69.9961,480019.0
2021-05-06 14:00:00,74.73,75.26,74.63,74.8,356716.0,69.9867,70.4831,69.893,70.0522,356716.0
2021-05-06 14:30:00,74.79,74.96,74.75,74.88,311188.0,70.0429,70.2021,70.0054,70.1272,311188.0
2021-05-06 15:00:00,74.88,75.55,74.86,75.5,518543.0,70.1272,70.7546,70.1084,70.7078,518543.0
2021-05-06 15:30:00,75.5,75.77,74.6,75.11,1713419.0,70.7078,70.9607,69.8649,70.3426,1713419.0
2021-05-07 09:30:00,75.58,75.58,74.25,74.31,396828.0,70.7827,70.7827,69.5372,69.5934,396828.0
2021-05-07 10:00:00,74.37,74.85,74.37,74.57,279707.0,69.6495,70.0991,69.6495,69.8368,279707.0
2021-05-07 10:30:00,74.57,74.93,74.28,74.75,340193.0,69.8368,70.174,69.5653,70.0054,340193.0
2021-05-07 11:00:00,74.75,74.78,74.32,74.35,300506.0,70.0054,70.0335,69.6027,69.6308,300506.0
2021-05-07 11:30:00,74.36,74.71,74.35,74.7,214599.0,69.6402,69.968,69.6308,69.9586,214599.0
2021-05-07 12:00:00,74.7,74.7,74.21,74.34,197012.0,69.9586,69.9586,69.4997,69.6214,197012.0
2021-05-07 12:30:00,74.33,74.71,74.25,74.67,208188.0,69.6121,69.968,69.5372,69.9305,208188.0
2021-05-07 13:00:00,74.67,74.79,74.16,74.2,169422.0,69.9305,70.0429,69.4529,69.4903,169422.0
2021-05-07 13:30:00,74.2,74.34,74.11,74.14,167029.0,69.4903,69.6214,69.406,69.4341,167029.0
2021-05-07 14:00:00,74.13,74.26,74.03,74.08,205248.0,69.4248,69.5465,69.3311,69.3779,205248.0
2021-05-07 14:30:00,74.08,74.12,73.95,74.11,265338.0,69.3779,69.4154,69.2562,69.406,265338.0
2021-05-07 15:00:00,74.11,74.64,74.11,74.6,274888.0,69.406,69.9024,69.406,69.8649,274888.0
2021-05-07 15:30:00,74.6,75.02,74.52,74.82,770258.0,69.8649,70.2583,69.79,70.071,770258.0
2021-05-10 09:30:00,74.92,75.21,74.63,74.7,193558.0,70.1646,70.4362,69.893,69.9586,193558.0
2021-05-10 10:00:00,74.7,74.84,74.41,74.58,259058.0,69.9586,70.0897,69.687,69.8462,259058.0
2021-05-10 10:30:00,74.57,74.59,74.36,74.51,126701.0,69.8368,69.8556,69.6402,69.7807,126701.0
2021-05-10 11:00:00,74.51,74.61,74.3,74.59,153039.0,69.7807,69.8743,69.584,69.8556,153039.0
2021-05-10 11:30:00,74.59,74.61,74.34,74.57,134367.0,69.8556,69.8743,69.6214,69.8368,134367.0
2021-05-10 12:00:00,74.58,74.85,74.57,74.73,113558.0,69.8462,70.0991,69.8368,69.9867,113558.0
2021-05-10 12:30:00,74.74,74.8,74.53,74.53,132492.0,69.9961,70.0522,69.7994,69.7994,132492.0
2021-05-10 13:00:00,74.54,74.56,74.34,74.35,135163.0,69.8088,69.8275,69.6214,69.6308,135163.0
2021-05-10 13:30:00,74.34,74.53,74.29,74.49,127962.0,69.6214,69.7994,69.5746,69.7619,127962.0
2021-05-10 14:00:00,74.47,74.49,74.05,74.11,149025.0,69.7432,69.7619,69.3499,69.406,149025.0
2021-05-10 14:30:00,74.11,74.17,73.9,73.98,391127.0,69.406,69.4622,69.2094,69.2843,391127.0
2021-05-10 15:00:00,73.96,74.23,73.84,74.17,156997.0,69.2656,69.5184,69.1532,69.4622,156997.0
2021-05-10 15:30:00,74.16,74.22,73.96,74.01,771364.0,69.4529,69.5091,69.2656,69.3124,771364.0
2021-05-11 09:30:00,73.46,73.53,73.07,73.48,529559.0,68.7973,68.8629,68.4321,68.816,529559.0
2021-05-11 10:00:00,73.47,73.74,73.04,73.05,197263.0,68.8067,69.0595,68.404,68.4133,197263.0
2021-05-11 10:30:00,73.05,73.12,72.81,72.98,247020.0,68.4133,68.4789,68.1886,68.3478,247020.0
2021-05-11 11:00:00,72.99,73.01,72.66,72.78,313212.0,68.3571,68.3759,68.0481,68.1605,313212.0
2021-05-11 11:30:00,72.78,72.8,72.57,72.59,583476.0,68.1605,68.1792,67.9638,67.9825,583476.0
2021-05-11 12:00:00,72.61,72.74,72.44,72.54,563347.0,68.0013,68.123,67.842,67.9357,563347.0
2021-05-11 12:30:00,72.54,72.54,72.13,72.14,148976.0,67.9357,67.9357,67.5517,67.5611,148976.0
2021-05-11 13:00:00,72.14,72.63,72.03,72.55,855872.0,67.5611,68.02,67.4581,67.9451,855872.0
2021-05-11 13:30:00,72.55,72.8,72.52,72.57,155515.0,67.9451,68.1792,67.917,67.9638,155515.0
2021-05-11 14:00:00,72.58,72.86,72.56,72.83,216863.0,67.9732,68.2354,67.9544,68.2073,216863.0
2021-05-11 14:30:00,72.82,72.82,72.51,72.59,178362.0,68.1979,68.1979,67.9076,67.9825,178362.0
2021-05-11 15:00:00,72.58,72.75,72.37,72.67,262653.0,67.9732,68.1324,67.7765,68.0574,262653.0
2021-05-11 15:30:00,72.65,72.79,72.36,72.64,635747.0,68.0387,68.1698,67.7671,68.0293,635747.0
2021-05-12 09:30:00,71.93,72.37,71.8,71.95,355182.0,67.3644,67.7765,67.2427,67.3831,355182.0
2021-05-12 10:00:00,71.94,72.15,71.66,71.73,233976.0,67.3738,67.5705,67.1116,67.1771,233976.0
2021-05-12 10:30:00,71.73,71.78,71.43,71.53,143622.0,67.1771,67.2239,66.8962,66.9898,143622.0
2021-05-12 11:00:00,71.51,71.55,71.32,71.4,245026.0,66.9711,67.0085,66.7931,66.8681,245026.0
2021-05-12 11:30:00,71.38,71.39,70.91,70.92,152242.0,66.8493,66.8587,66.4092,66.4185,152242.0
2021-05-12 12:00:00,70.92,71.0,70.76,70.95,130498.0,66.4185,66.4934,66.2687,66.4466,130498.0
2021-05-12 12:30:00,70.93,71.07,70.77,71.0,92306.0,66.4279,66.559,66.278,66.4934,92306.0
2021-05-12 13:00:00,70.99,71.23,70.87,70.89,135032.0,66.4841,66.7088,66.3717,66.3904,135032.0
2021-05-12 13:30:00,70.89,70.96,70.78,70.86,94515.0,66.3904,66.456,66.2874,66.3623,94515.0
2021-05-12 14:00:00,70.84,70.91,70.7,70.74,99903.0,66.3436,66.4092,66.2125,66.2499,99903.0
2021-05-12 14:30:00,70.73,71.08,70.71,70.95,394313.0,66.2406,66.5684,66.2219,66.4466,394313.0
2021-05-12 15:00:00,70.93,70.96,70.71,70.88,156114.0,66.4279,66.456,66.2219,66.3811,156114.0
2021-05-12 15:30:00,70.87,70.95,70.62,70.73,585285.0,66.3717,66.4466,66.1376,66.2406,585285.0
2021-05-13 09:30:00,71.3,71.65,71.03,71.47,316409.0,66.7744,67.1022,66.5215,66.9336,316409.0
2021-05-13 10:00:00,71.47,71.67,71.43,71.52,413551.0,66.9336,67.1209,66.8962,66.9804,413551.0
2021-05-13 10:30:00,71.53,71.7,71.45,71.67,345276.0,66.9898,67.149,66.9149,67.1209,345276.0
2021-05-13 11:00:00,71.67,71.67,71.32,71.37,154510.0,67.1209,67.1209,66.7931,66.84,154510.0
2021-05-13 11:30:00,71.38,71.43,71.25,71.33,146381.0,66.8493,66.8962,66.7276,66.8025,146381.0
2021-05-13 12:00:00,71.34,71.66,71.34,71.5,258353.0,66.8119,67.1116,66.8119,66.9617,258353.0
2021-05-13 12:30:00,71.5,71.66,71.38,71.44,195392.0,66.9617,67.1116,66.8493,66.9055,195392.0
2021-05-13 13:00:00,71.43,71.45,71.26,71.3,204974.0,66.8962,66.9149,66.7369,66.7744,204974.0
2021-05-13 13:30:00,71.31,71.34,70.96,71.08,275676.0,66.7838,66.8119,66.456,66.5684,275676.0
2021-05-13 14:00:00,71.08,71.51,71.07,71.41,383616.0,66.5684,66.9711,66.559,66.8774,383616.0
2021-05-13 14:30:00,71.41,71.52,71.31,71.33,373666.0,66.8774,66.9804,66.7838,66.8025,373666.0
2021-05-13 15:00:00,71.33,71.52,71.26,71.47,373113.0,66.8025,66.9804,66.7369,66.9336,373113.0
2021-05-13 15:30:00,71.46,71.65,71.27,71.29,569806.0,66.9242,67.1022,66.7463,66.765,569806.0
2021-05-14 09:30:00,71.71,71.93,71.11,71.28,509644.0,67.1584,67.3644,66.5965,66.7557,509644.0
2021-05-14 10:00:00,71.25,71.39,70.98,71.01,708397.0,66.7276,66.8587,66.4747,66.5028,708397.0
2021-05-14 10:30:00,71.02,71.39,70.92,71.38,1070677.0,66.5122,66.8587,66.4185,66.8493,1070677.0
2021-05-14 11:00:00,71.38,71.46,71.0,71.25,841153.0,66.8493,66.9242,66.4934,66.7276,841153.0
2021-05-14 11:30:00,71.24,71.5,71.06,71.08,470617.0,66.7182,66.9617,66.5496,66.5684,470617.0
2021-05-14 12:00:00,71.08,71.16,70.98,71.06,304149.0,66.5684,66.6433,66.4747,66.5496,304149.0
2021-05-14 12:30:00,71.06,71.17,71.04,71.09,245033.0,66.5496,66.6527,66.5309,66.5777,245033.0
2021-05-14 13:00:00,71.08,71.13,70.98,71.12,225237.0,66.5684,66.6152,66.4747,66.6058,225237.0
2021-05-14 13:30:00,71.11,71.15,71.0,71.07,217018.0,66.5965,66.6339,66.4934,66.559,217018.0
2021-05-14 14:00:00,71.06,71.13,70.96,70.98,176833.0,66.5496,66.6152,66.456,66.4747,176833.0
2021-05-14 14:30:00,70.99,71.09,70.85,71.06,292420.0,66.4841,66.5777,66.353,66.5496,292420.0
2021-05-14 15:00:00,71.07,71.07,70.92,71.0,278056.0,66.559,66.559,66.4185,66.4934,278056.0
2021-05-14 15:30:00,71.0,71.17,70.92,70.99,1199816.0,66.4934,66.6527,66.4185,66.4841,1199816.0
2021-05-17 09:30:00,70.94,71.1,70.22,70.23,274228.0,66.4373,66.5871,65.763,65.7723,274228.0
2021-05-17 10:00:00,70.23,70.56,70.03,70.42,321389.0,65.7723,66.0814,65.585,65.9503,321389.0
2021-05-17 10:30:00,70.41,70.51,70.08,70.13,352184.0,65.9409,66.0345,65.6318,65.6787,352184.0
2021-05-17 11:00:00,70.12,70.23,69.91,69.92,321057.0,65.6693,65.7723,65.4726,65.482,321057.0
2021-05-17 11:30:00,69.92,70.02,69.75,69.92,127358.0,65.482,65.5756,65.3228,65.482,127358.0
2021-05-17 12:00:00,69.93,69.93,69.65,69.89,433803.0,65.4914,65.4914,65.2291,65.4539,433803.0
2021-05-17 12:30:00,69.9,69.93,69.69,69.78,565266.0,65.4633,65.4914,65.2666,65.3509,565266.0
2021-05-17 13:00:00,69.77,69.83,69.61,69.66,353748.0,65.3415,65.3977,65.1917,65.2385,353748.0
2021-05-17 13:30:00,69.67,69.72,69.4,69.46,404572.0,65.2479,65.2947,64.995,65.0512,404572.0
2021-05-17 14:00:00,69.45,69.8,69.43,69.77,490850.0,65.0418,65.3696,65.0231,65.3415,490850.0
2021-05-17 14:30:00,69.77,69.95,69.77,69.92,274129.0,65.3415,65.5101,65.3415,65.482,274129.0
2021-05-17 15:00:00,69.92,70.35,69.88,70.2,378677.0,65.482,65.8847,65.4445,65.7442,378677.0
2021-05-17 15:30:00,70.19,70.69,70.14,70.64,783788.0,65.7349,66.2031,65.688,66.1563,783788.0
2021-05-18 09:30:00,70.9,70.99,70.34,70.7,607869.0,66.3998,66.4841,65.8753,66.2125,607869.0
2021-05-18 10:00:00,70.69,70.8,70.52,70.56,314995.0,66.2031,66.3061,66.0439,66.0814,314995.0
2021-05-18 10:30:00,70.56,71.07,70.35,71.04,673373.0,66.0814,66.559,65.8847,66.5309,673373.0
2021-05-18 11:00:00,71.04,71.64,71.03,71.48,340569.0,66.5309,67.0928,66.5215,66.943,340569.0
2021-05-18 11:30:00,71.48,71.5,71.28,71.32,221883.0,66.943,66.9617,66.7557,66.7931,221883.0
2021-05-18 12:00:00,71.31,71.75,71.3,71.68,164268.0,66.7838,67.1958,66.7744,67.1303,164268.0
2021-05-18 12:30:00,71.69,71.76,71.58,71.71,79666.0,67.1396,67.2052,67.0366,67.1584,79666.0
2021-05-18 13:00:00,71.72,71.84,71.66,71.83,140466.0,67.1677,67.2801,67.1116,67.2708,140466.0
2021-05-18 13:30:00,71.84,71.86,71.63,71.74,178956.0,67.2801,67.2989,67.0835,67.1865,178956.0
2021-05-18 14:00:00,71.74,71.8,71.6,71.64,160874.0,67.1865,67.2427,67.0554,67.0928,160874.0
2021-05-18 14:30:00,71.64,71.66,71.31,71.42,131385.0,67.0928,67.1116,66.7838,66.8868,131385.0
2021-05-18 15:00:00,71.43,71.51,71.31,71.34,120666.0,66.8962,66.9711,66.7838,66.8119,120666.0
2021-05-18 15:30:00,71.34,71.47,70.94,70.98,454081.0,66.8119,66.9336,66.4373,66.4747,454081.0
2021-05-19 09:30:00,69.65,70.19,69.64,69.99,156434.0,65.4504,65.9579,65.441,65.7699,156434.0
2021-05-19 10:00:00,69.98,70.09,69.64,69.8,150847.0,65.7605,65.8639,65.441,65.5914,150847.0
2021-05-19 10:30:00,69.78,70.06,69.71,69.97,141782.0,65.5726,65.8357,65.5068,65.7511,141782.0
2021-05-19 11:00:00,69.96,70.18,69.72,70.15,89851.0,65.7417,65.9485,65.5162,65.9203,89851.0
2021-05-19 11:30:00,70.13,70.52,70.07,70.47,180000.0,65.9015,66.268,65.8451,66.221,180000.0
2021-05-19 12:00:00,70.47,70.56,70.29,70.47,139355.0,66.221,66.3056,66.0518,66.221,139355.0
2021-05-19 12:30:00,70.49,70.63,70.41,70.59,243479.0,66.2398,66.3713,66.1646,66.3338,243479.0
2021-05-19 13:00:00,70.58,70.71,70.45,70.57,172335.0,66.3244,66.4465,66.2022,66.315,172335.0
2021-05-19 13:30:00,70.57,70.57,70.28,70.29,114322.0,66.315,66.315,66.0424,66.0518,114322.0
2021-05-19 14:00:00,70.28,70.62,69.98,70.52,125549.0,66.0424,66.3619,65.7605,66.268,125549.0
2021-05-19 14:30:00,70.53,70.63,70.17,70.26,102128.0,66.2774,66.3713,65.9391,66.0237,102128.0
2021-05-19 15:00:00,70.25,70.71,70.18,70.66,102263.0,66.0143,66.4465,65.9485,66.3995,102263.0
2021-05-19 15:30:00,70.65,70.8,70.34,70.74,465764.0,66.3901,66.5311,66.0988,66.4747,465764.0
2021-05-20 09:30:00,70.69,71.23,70.33,71.17,164315.0,66.4277,66.9352,66.0894,66.8788,164315.0
2021-05-20 10:00:00,71.17,71.32,71.03,71.25,303009.0,66.8788,67.0197,66.7472,66.954,303009.0
2021-05-20 10:30:00,71.25,71.63,71.21,71.62,245123.0,66.954,67.3111,66.9164,67.3017,245123.0
2021-05-20 11:00:00,71.61,71.67,71.51,71.64,235821.0,67.2923,67.3486,67.1983,67.3204,235821.0
2021-05-20 11:30:00,71.65,71.84,71.61,71.61,198442.0,67.3298,67.5084,67.2923,67.2923,198442.0
2021-05-20 12:00:00,71.6,71.65,71.49,71.52,110273.0,67.2829,67.3298,67.1795,67.2077,110273.0
2021-05-20 12:30:00,71.51,71.53,71.3,71.39,77442.0,67.1983,67.2171,67.0009,67.0855,77442.0
2021-05-20 13:00:00,71.38,71.52,71.34,71.51,58071.0,67.0761,67.2077,67.0385,67.1983,58071.0
2021-05-20 13:30:00,71.52,71.57,71.35,71.44,76880.0,67.2077,67.2547,67.0479,67.1325,76880.0
2021-05-20 14:00:00,71.44,71.49,71.34,71.42,92634.0,67.1325,67.1795,67.0385,67.1137,92634.0
2021-05-20 14:30:00,71.43,71.43,71.3,71.35,90657.0,67.1231,67.1231,67.0009,67.0479,90657.0
2021-05-20 15:00:00,71.33,71.42,71.28,71.42,159813.0,67.0291,67.1137,66.9822,67.1137,159813.0
2021-05-20 15:30:00,71.44,71.6,71.13,71.31,687283.0,67.1325,67.2829,66.8412,67.0103,687283.0
2021-05-21 09:30:00,71.73,72.15,71.56,71.91,217668.0,67.405,67.7997,67.2453,67.5742,217668.0
2021-05-21 10:00:00,71.91,71.91,71.52,71.56,126694.0,67.5742,67.5742,67.2077,67.2453,126694.0
2021-05-21 10:30:00,71.54,71.63,71.49,71.62,59446.0,67.2265,67.3111,67.1795,67.3017,59446.0
2021-05-21 11:00:00,71.62,71.68,71.46,71.46,157408.0,67.3017,67.358,67.1513,67.1513,157408.0
2021-05-21 11:30:00,71.45,71.63,71.36,71.42,148160.0,67.1419,67.3111,67.0573,67.1137,148160.0
2021-05-21 12:00:00,71.42,71.45,71.28,71.37,47602.0,67.1137,67.1419,66.9822,67.0667,47602.0
2021-05-21 12:30:00,71.36,71.43,71.25,71.29,62065.0,67.0573,67.1231,66.954,66.9916,62065.0
2021-05-21 13:00:00,71.29,71.5,71.28,71.47,83631.0,66.9916,67.1889,66.9822,67.1607,83631.0
2021-05-21 13:30:00,71.47,71.54,71.45,71.51,51602.0,67.1607,67.2265,67.1419,67.1983,51602.0
2021-05-21 14:00:00,71.51,71.56,71.34,71.4,106824.0,67.1983,67.2453,67.0385,67.0949,106824.0
2021-05-21 14:30:00,71.41,71.45,71.29,71.37,72254.0,67.1043,67.1419,66.9916,67.0667,72254.0
2021-05-21 15:00:00,71.36,71.46,71.31,71.4,90833.0,67.0573,67.1513,67.0103,67.0949,90833.0
2021-05-21 15:30:00,71.4,71.49,71.09,71.25,295208.0,67.0949,67.1795,66.8036,66.954,295208.0
2021-05-24 09:30:00,71.75,71.89,71.46,71.69,482481.0,67.4238,67.5554,67.1513,67.3674,482481.0
2021-05-24 10:00:00,71.7,71.73,71.55,71.56,95276.0,67.3768,67.405,67.2359,67.2453,95276.0
2021-05-24 10:30:00,71.57,71.65,71.37,71.39,100151.0,67.2547,67.3298,67.0667,67.0855,100151.0
2021-05-24 11:00:00,71.38,71.43,71.23,71.27,77762.0,67.0761,67.1231,66.9352,66.9728,77762.0
2021-05-24 11:30:00,71.28,71.44,71.2,71.2,111673.0,66.9822,67.1325,66.907,66.907,111673.0
2021-05-24 12:00:00,71.2,71.24,71.07,71.11,66260.0,66.907,66.9446,66.7848,66.8224,66260.0
2021-05-24 12:30:00,71.12,71.22,71.06,71.07,219036.0,66.8318,66.9258,66.7754,66.7848,219036.0
2021-05-24 13:00:00,71.07,71.15,71.07,71.1,102935.0,66.7848,66.86,66.7848,66.813,102935.0
2021-05-24 13:30:00,71.12,71.24,71.11,71.19,245915.0,66.8318,66.9446,66.8224,66.8976,245915.0
2021-05-24 14:00:00,71.19,71.31,71.15,71.25,156964.0,66.8976,67.0103,66.86,66.954,156964.0
2021-05-24 14:30:00,71.26,71.32,71.23,71.26,141476.0,66.9634,67.0197,66.9352,66.9634,141476.0
2021-05-24 15:00:00,71.26,71.32,71.22,71.25,213283.0,66.9634,67.0197,66.9258,66.954,213283.0
2021-05-24 15:30:00,71.23,71.26,71.0,71.09,438080.0,66.9352,66.9634,66.719,66.8036,438080.0
2021-05-25 09:30:00,71.31,71.4,71.0,71.22,147705.0,67.0103,67.0949,66.719,66.9258,147705.0
2021-05-25 10:00:00,71.2,71.32,71.13,71.16,118906.0,66.907,67.0197,66.8412,66.8694,118906.0
2021-05-25 10:30:00,71.16,71.27,71.08,71.19,79387.0,66.8694,66.9728,66.7942,66.8976,79387.0
2021-05-25 11:00:00,71.19,71.23,70.99,71.02,136516.0,66.8976,66.9352,66.7096,66.7378,136516.0
2021-05-25 11:30:00,71.02,71.06,70.92,71.04,91105.0,66.7378,66.7754,66.6439,66.7566,91105.0
2021-05-25 12:00:00,71.04,71.17,71.0,71.04,422526.0,66.7566,66.8788,66.719,66.7566,422526.0
2021-05-25 12:30:00,71.04,71.09,70.96,71.02,236716.0,66.7566,66.8036,66.6814,66.7378,236716.0
2021-05-25 13:00:00,71.02,71.2,70.95,71.11,357928.0,66.7378,66.907,66.6721,66.8224,357928.0
2021-05-25 13:30:00,71.11,71.16,71.04,71.08,387750.0,66.8224,66.8694,66.7566,66.7942,387750.0
2021-05-25 14:00:00,71.08,71.21,71.07,71.09,311998.0,66.7942,66.9164,66.7848,66.8036,311998.0
2021-05-25 14:30:00,71.08,71.2,71.08,71.14,422662.0,66.7942,66.907,66.7942,66.8506,422662.0
2021-05-25 15:00:00,71.13,71.22,71.1,71.12,347570.0,66.8412,66.9258,66.813,66.8318,347570.0
2021-05-25 15:30:00,71.12,71.26,70.99,70.99,1119819.0,66.8318,66.9634,66.7096,66.7096,1119819.0
2021-05-26 09:30:00,71.02,71.32,70.87,70.94,375129.0,66.7378,67.0197,66.5969,66.6627,375129.0
2021-05-26 10:00:00,70.96,71.39,70.9,71.3,588210.0,66.6814,67.0855,66.6251,67.0009,588210.0
2021-05-26 10:30:00,71.3,71.41,71.14,71.16,115668.0,67.0009,67.1043,66.8506,66.8694,115668.0
2021-05-26 11:00:00,71.16,71.17,70.75,70.78,135380.0,66.8694,66.8788,66.4841,66.5123,135380.0
2021-05-26 11:30:00,70.79,71.04,70.77,71.02,114309.0,66.5217,66.7566,66.5029,66.7378,114309.0
2021-05-26 12:00:00,71.04,71.1,71.02,71.04,61581.0,66.7566,66.813,66.7378,66.7566,61581.0
2021-05-26 12:30:00,71.05,71.11,71.03,71.08,53738.0,66.766,66.8224,66.7472,66.7942,53738.0
2021-05-26 13:00:00,71.08,71.1,70.89,70.9,132835.0,66.7942,66.813,66.6157,66.6251,132835.0
2021-05-26 13:30:00,70.9,70.96,70.85,70.9,67016.0,66.6251,66.6814,66.5781,66.6251,67016.0
2021-05-26 14:00:00,70.91,71.07,70.89,71.05,138449.0,66.6345,66.7848,66.6157,66.766,138449.0
2021-05-26 14:30:00,71.05,71.05,70.92,71.03,163017.0,66.766,66.766,66.6439,66.7472,163017.0
2021-05-26 15:00:00,71.03,71.03,70.92,70.94,119522.0,66.7472,66.7472,66.6439,66.6627,119522.0
2021-05-26 15:30:00,70.95,71.07,70.93,71.01,502556.0,66.6721,66.7848,66.6533,66.7284,502556.0
2021-05-27 09:30:00,71.13,71.59,71.0,71.41,608972.0,66.8412,67.2735,66.719,67.1043,608972.0
2021-05-27 10:00:00,71.37,71.61,71.34,71.54,333719.0,67.0667,67.2923,67.0385,67.2265,333719.0
2021-05-27 10:30:00,71.54,71.61,71.4,71.46,128059.0,67.2265,67.2923,67.0949,67.1513,128059.0
2021-05-27 11:00:00,71.47,71.53,71.35,71.46,321736.0,67.1607,67.2171,67.0479,67.1513,321736.0
2021-05-27 11:30:00,71.47,71.6,71.4,71.59,247339.0,67.1607,67.2829,67.0949,67.2735,247339.0
2021-05-27 12:00:00,71.59,71.6,71.46,71.48,373283.0,67.2735,67.2829,67.1513,67.1701,373283.0
2021-05-27 12:30:00,71.48,71.51,71.26,71.28,116608.0,67.1701,67.1983,66.9634,66.9822,116608.0
2021-05-27 13:00:00,71.3,71.32,71.1,71.15,74577.0,67.0009,67.0197,66.813,66.86,74577.0
2021-05-27 13:30:00,71.15,71.19,71.09,71.15,127900.0,66.86,66.8976,66.8036,66.86,127900.0
2021-05-27 14:00:00,71.16,71.21,71.11,71.19,137015.0,66.8694,66.9164,66.8224,66.8976,137015.0
2021-05-27 14:30:00,71.18,71.36,71.13,71.28,188313.0,66.8882,67.0573,66.8412,66.9822,188313.0
2021-05-27 15:00:00,71.28,71.36,71.22,71.31,470193.0,66.9822,67.0573,66.9258,67.0103,470193.0
2021-05-27 15:30:00,71.32,71.36,71.08,71.13,912030.0,67.0197,67.0573,66.7942,66.8412,912030.0
2021-05-28 09:30:00,71.55,71.59,71.01,71.13,170265.0,67.2359,67.2735,66.7284,66.8412,170265.0
2021-05-28 10:00:00,71.12,71.2,70.9,71.2,325665.0,66.8318,66.907,66.6251,66.907,325665.0
2021-05-28 10:30:00,71.2,71.42,71.14,71.27,447104.0,66.907,67.1137,66.8506,66.9728,447104.0
2021-05-28 11:00:00,71.28,71.38,71.18,71.2,526389.0,66.9822,67.0761,66.8882,66.907,526389.0
2021-05-28 11:30:00,71.2,71.71,71.2,71.68,268762.0,66.907,67.3862,66.907,67.358,268762.0
2021-05-28 12:00:00,71.67,71.78,71.64,71.73,110328.0,67.3486,67.452,67.3204,67.405,110328.0
2021-05-28 12:30:00,71.73,71.8,71.66,71.78,140504.0,67.405,67.4708,67.3392,67.452,140504.0
2021-05-28 13:00:00,71.78,71.8,71.66,71.72,174278.0,67.452,67.4708,67.3392,67.3956,174278.0
2021-05-28 13:30:00,71.72,71.85,71.6,71.84,144944.0,67.3956,67.5178,67.2829,67.5084,144944.0
2021-05-28 14:00:00,71.85,71.86,71.66,71.77,94900.0,67.5178,67.5272,67.3392,67.4426,94900.0
2021-05-28 14:30:00,71.77,71.81,71.72,71.72,116336.0,67.4426,67.4802,67.3956,67.3956,116336.0
2021-05-28 15:00:00,71.72,71.76,71.65,71.66,229748.0,67.3956,67.4332,67.3298,67.3392,229748.0
2021-05-28 15:30:00,71.67,71.72,71.38,71.57,754511.0,67.3486,67.3956,67.0761,67.2547,754511.0
2021-06-01 09:30:00,71.99,72.47,71.6,72.21,604408.0,67.6493,68.1004,67.2829,67.8561,604408.0
2021-06-01 10:00:00,72.21,72.3,71.91,72.23,511882.0,67.8561,67.9407,67.5742,67.8749,511882.0
2021-06-01 10:30:00,72.24,72.27,71.86,72.02,345094.0,67.8843,67.9125,67.5272,67.6775,345094.0
2021-06-01 11:00:00,72.01,72.08,71.75,71.83,401890.0,67.6681,67.7339,67.4238,67.499,401890.0
2021-06-01 11:30:00,71.83,71.83,71.43,71.49,234400.0,67.499,67.499,67.1231,67.1795,234400.0
2021-06-01 12:00:00,71.48,71.49,71.26,71.32,156197.0,67.1701,67.1795,66.9634,67.0197,156197.0
2021-06-01 12:30:00,71.32,71.35,71.1,71.14,173442.0,67.0197,67.0479,66.813,66.8506,173442.0
2021-06-01 13:00:00,71.14,71.32,71.13,71.28,133464.0,66.8506,67.0197,66.8412,66.9822,133464.0
2021-06-01 13:30:00,71.28,71.45,71.28,71.43,183361.0,66.9822,67.1419,66.9822,67.1231,183361.0
2021-06-01 14:00:00,71.43,71.51,71.39,71.49,132435.0,67.1231,67.1983,67.0855,67.1795,132435.0
2021-06-01 14:30:00,71.48,71.52,71.46,71.52,114796.0,67.1701,67.2077,67.1513,67.2077,114796.0
2021-06-01 15:00:00,71.53,71.55,71.37,71.37,190614.0,67.2171,67.2359,67.0667,67.0667,190614.0
2021-06-01 15:30:00,71.37,71.39,71.16,71.18,428918.0,67.0667,67.0855,66.8694,66.8882,428918.0
2021-06-02 09:30:00,71.17,71.32,71.02,71.27,169344.0,66.8788,67.0197,66.7378,66.9728,169344.0
2021-06-02 10:00:00,71.27,71.35,71.18,71.28,135842.0,66.9728,67.0479,66.8882,66.9822,135842.0
2021-06-02 10:30:00,71.29,71.37,71.18,71.23,425526.0,66.9916,67.0667,66.8882,66.9352,425526.0
2021-06-02 11:00:00,71.24,71.49,71.15,71.43,286026.0,66.9446,67.1795,66.86,67.1231,286026.0
2021-06-02 11:30:00,71.44,71.51,71.38,71.4,128067.0,67.1325,67.1983,67.0761,67.0949,128067.0
2021-06-02 12:00:00,71.42,71.45,71.33,71.36,123077.0,67.1137,67.1419,67.0291,67.0573,123077.0
2021-06-02 12:30:00,71.37,71.39,71.29,71.34,114389.0,67.0667,67.0855,66.9916,67.0385,114389.0
2021-06-02 13:00:00,71.34,71.39,71.29,71.32,94135.0,67.0385,67.0855,66.9916,67.0197,94135.0
2021-06-02 13:30:00,71.31,71.37,71.29,71.34,106221.0,67.0103,67.0667,66.9916,67.0385,106221.0
2021-06-02 14:00:00,71.33,71.41,71.29,71.37,143117.0,67.0291,67.1043,66.9916,67.0667,143117.0
2021-06-02 14:30:00,71.37,71.41,71.34,71.34,145895.0,67.0667,67.1043,67.0385,67.0385,145895.0
2021-06-02 15:00:00,71.34,71.44,71.3,71.4,144470.0,67.0385,67.1325,67.0009,67.0949,144470.0
2021-06-02 15:30:00,71.39,71.46,71.27,71.29,489542.0,67.0855,67.1513,66.9728,66.9916,489542.0
2021-06-03 09:30:00,70.75,71.16,70.58,70.6,383871.0,66.4841,66.8694,66.3244,66.3432,383871.0
2021-06-03 10:00:00,70.6,70.67,70.56,70.61,296199.0,66.3432,66.4089,66.3056,66.3526,296199.0
2021-06-03 10:30:00,70.61,70.81,70.54,70.78,229979.0,66.3526,66.5405,66.2868,66.5123,229979.0
2021-06-03 11:00:00,70.78,71.02,70.76,70.84,384082.0,66.5123,66.7378,66.4935,66.5687,384082.0
2021-06-03 11:30:00,70.83,70.87,70.73,70.82,106110.0,66.5593,66.5969,66.4653,66.5499,106110.0
2021-06-03 12:00:00,70.83,70.91,70.77,70.8,157481.0,66.5593,66.6345,66.5029,66.5311,157481.0
2021-06-03 12:30:00,70.8,71.13,70.75,71.12,367418.0,66.5311,66.8412,66.4841,66.8318,367418.0
2021-06-03 13:00:00,71.11,71.11,70.94,71.1,159971.0,66.8224,66.8224,66.6627,66.813,159971.0
2021-06-03 13:30:00,71.1,71.11,70.95,70.98,225733.0,66.813,66.8224,66.6721,66.7002,225733.0
2021-06-03 14:00:00,70.98,71.01,70.94,70.95,163854.0,66.7002,66.7284,66.6627,66.6721,163854.0
2021-06-03 14:30:00,70.95,71.05,70.6,70.88,4512263.0,66.6721,66.766,66.3432,66.6063,4512263.0
2021-06-03 15:00:00,70.87,71.05,70.65,70.98,569729.0,66.5969,66.766,66.3901,66.7002,569729.0
2021-06-03 15:30:00,70.99,71.01,70.74,70.81,820221.0,66.7096,66.7284,66.4747,66.5405,820221.0
2021-06-04 09:30:00,70.9,71.5,70.9,71.27,509425.0,66.6251,67.1889,66.6251,66.9728,509425.0
2021-06-04 10:00:00,71.28,71.46,71.27,71.28,218987.0,66.9822,67.1513,66.9728,66.9822,218987.0
2021-06-04 10:30:00,71.29,71.43,71.23,71.42,248520.0,66.9916,67.1231,66.9352,67.1137,248520.0
2021-06-04 11:00:00,71.41,71.46,71.21,71.21,156008.0,67.1043,67.1513,66.9164,66.9164,156008.0
2021-06-04 11:30:00,71.22,71.3,71.15,71.27,172132.0,66.9258,67.0009,66.86,66.9728,172132.0
2021-06-04 12:00:00,71.27,71.41,71.26,71.36,109057.0,66.9728,67.1043,66.9634,67.0573,109057.0
2021-06-04 12:30:00,71.37,71.38,71.3,71.33,190404.0,67.0667,67.0761,67.0009,67.0291,190404.0
2021-06-04 13:00:00,71.33,71.34,71.24,71.24,64631.0,67.0291,67.0385,66.9446,66.9446,64631.0
2021-06-04 13:30:00,71.24,71.37,71.24,71.36,60519.0,66.9446,67.0667,66.9446,67.0573,60519.0
2021-06-04 14:00:00,71.37,71.44,71.34,71.36,118646.0,67.0667,67.1325,67.0385,67.0573,118646.0
2021-06-04 14:30:00,71.35,71.4,71.31,71.35,123134.0,67.0479,67.0949,67.0103,67.0479,123134.0
2021-06-04 15:00:00,71.35,71.46,71.32,71.34,113314.0,67.0479,67.1513,67.0197,67.0385,113314.0
2021-06-04 15:30:00,71.34,71.62,71.31,71.5,412880.0,67.0385,67.3017,67.0103,67.1889,412880.0
2021-06-07 09:30:00,71.64,71.77,71.14,71.65,267109.0,67.3204,67.4426,66.8506,67.3298,267109.0
2021-06-07 10:00:00,71.65,71.71,71.37,71.49,212726.0,67.3298,67.3862,67.0667,67.1795,212726.0
2021-06-07 10:30:00,71.49,71.64,71.4,71.45,116366.0,67.1795,67.3204,67.0949,67.1419,116366.0
2021-06-07 11:00:00,71.45,71.48,71.28,71.33,164733.0,67.1419,67.1701,66.9822,67.0291,164733.0
2021-06-07 11:30:00,71.33,71.35,71.15,71.17,185892.0,67.0291,67.0479,66.86,66.8788,185892.0
2021-06-07 12:00:00,71.17,71.27,71.13,71.13,88847.0,66.8788,66.9728,66.8412,66.8412,88847.0
2021-06-07 12:30:00,71.12,71.26,71.11,71.17,371535.0,66.8318,66.9634,66.8224,66.8788,371535.0
2021-06-07 13:00:00,71.18,71.34,71.11,71.11,178113.0,66.8882,67.0385,66.8224,66.8224,178113.0
2021-06-07 13:30:00,71.12,71.23,71.07,71.11,199426.0,66.8318,66.9352,66.7848,66.8224,199426.0
2021-06-07 14:00:00,71.1,71.2,71.03,71.07,143739.0,66.813,66.907,66.7472,66.7848,143739.0
2021-06-07 14:30:00,71.06,71.22,71.01,71.21,139662.0,66.7754,66.9258,66.7284,66.9164,139662.0
2021-06-07 15:00:00,71.21,71.36,71.11,71.3,251109.0,66.9164,67.0573,66.8224,67.0009,251109.0
2021-06-07 15:30:00,71.3,71.37,71.19,71.31,429135.0,67.0009,67.0667,66.8976,67.0103,429135.0
2021-06-08 09:30:00,71.23,71.74,71.14,71.67,203817.0,66.9352,67.4144,66.8506,67.3486,203817.0
2021-06-08 10:00:00,71.66,71.73,71.2,71.23,181824.0,67.3392,67.405,66.907,66.9352,181824.0
2021-06-08 10:30:00,71.22,71.42,71.22,71.39,93464.0,66.9258,67.1137,66.9258,67.0855,93464.0
2021-06-08 11:00:00,71.38,71.45,71.15,71.3,145014.0,67.0761,67.1419,66.86,67.0009,145014.0
2021-06-08 11:30:00,71.29,71.52,71.28,71.52,80972.0,66.9916,67.2077,66.9822,67.2077,80972.0
2021-06-08 12:00:00,71.51,71.8,71.49,71.78,94241.0,67.1983,67.4708,67.1795,67.452,94241.0
2021-06-08 12:30:00,71.78,71.83,71.67,71.7,154719.0,67.452,67.499,67.3486,67.3768,154719.0
2021-06-08 13:00:00,71.7,71.7,71.59,71.59,99481.0,67.3768,67.3768,67.2735,67.2735,99481.0
2021-06-08 13:30:00,71.59,71.67,71.57,71.57,66404.0,67.2735,67.3486,67.2547,67.2547,66404.0
2021-06-08 14:00:00,71.57,71.62,71.5,71.55,76114.0,67.2547,67.3017,67.1889,67.2359,76114.0
2021-06-08 14:30:00,71.55,71.64,71.52,71.63,64308.0,67.2359,67.3204,67.2077,67.3111,64308.0
2021-06-08 15:00:00,71.64,71.71,71.52,71.58,112039.0,67.3204,67.3862,67.2077,67.2641,112039.0
2021-06-08 15:30:00,71.58,71.61,71.42,71.45,248239.0,67.2641,67.2923,67.1137,67.1419,248239.0
2021-06-09 09:30:00,71.98,71.98,71.55,71.77,185645.0,67.6399,67.6399,67.2359,67.4426,185645.0
2021-06-09 10:00:00,71.73,71.79,71.4,71.49,149509.0,67.405,67.4614,67.0949,67.1795,149509.0
2021-06-09 10:30:00,71.5,71.53,71.34,71.5,112967.0,67.1889,67.2171,67.0385,67.1889,112967.0
2021-06-09 11:00:00,71.49,71.69,71.45,71.51,141651.0,67.1795,67.3674,67.1419,67.1983,141651.0
2021-06-09 11:30:00,71.5,71.51,71.24,71.25,94826.0,67.1889,67.1983,66.9446,66.954,94826.0
2021-06-09 12:00:00,71.24,71.33,71.16,71.27,82292.0,66.9446,67.0291,66.8694,66.9728,82292.0
2021-06-09 12:30:00,71.27,71.49,71.27,71.47,73255.0,66.9728,67.1795,66.9728,67.1607,73255.0
2021-06-09 13:00:00,71.47,71.52,71.43,71.47,65219.0,67.1607,67.2077,67.1231,67.1607,65219.0
2021-06-09 13:30:00,71.47,71.51,71.43,71.46,82672.0,67.1607,67.1983,67.1231,67.1513,82672.0
2021-06-09 14:00:00,71.46,71.53,71.43,71.51,66142.0,67.1513,67.2171,67.1231,67.1983,66142.0
2021-06-09 14:30:00,71.5,71.53,71.41,71.42,118149.0,67.1889,67.2171,67.1043,67.1137,118149.0
2021-06-09 15:00:00,71.42,71.5,71.4,71.41,188400.0,67.1137,67.1889,67.0949,67.1043,188400.0
2021-06-09 15:30:00,71.41,71.47,71.22,71.24,404469.0,67.1043,67.1607,66.9258,66.9446,404469.0
2021-06-10 09:30:00,71.48,71.66,71.13,71.48,248234.0,67.1701,67.3392,66.8412,67.1701,248234.0
2021-06-10 10:00:00,71.49,71.5,71.32,71.35,178385.0,67.1795,67.1889,67.0197,67.0479,178385.0
2021-06-10 10:30:00,71.36,71.38,70.88,71.06,125966.0,67.0573,67.0761,66.6063,66.7754,125966.0
2021-06-10 11:00:00,71.05,71.26,71.03,71.23,98527.0,66.766,66.9634,66.7472,66.9352,98527.0
2021-06-10 11:30:00,71.24,71.3,71.17,71.23,77447.0,66.9446,67.0009,66.8788,66.9352,77447.0
2021-06-10 12:00:00,71.23,71.36,71.2,71.25,95935.0,66.9352,67.0573,66.907,66.954,95935.0
2021-06-10 12:30:00,71.26,71.37,71.25,71.36,75289.0,66.9634,67.0667,66.954,67.0573,75289.0
2021-06-10 13:00:00,71.36,71.37,71.29,71.31,61983.0,67.0573,67.0667,66.9916,67.0103,61983.0
2021-06-10 13:30:00,71.31,71.33,71.25,71.32,61419.0,67.0103,67.0291,66.954,67.0197,61419.0
2021-06-10 14:00:00,71.33,71.37,71.3,71.31,66355.0,67.0291,67.0667,67.0009,67.0103,66355.0
2021-06-10 14:30:00,71.33,71.37,71.26,71.3,60323.0,67.0291,67.0667,66.9634,67.0009,60323.0
2021-06-10 15:00:00,71.3,71.31,71.22,71.26,96673.0,67.0009,67.0103,66.9258,66.9634,96673.0
2021-06-10 15:30:00,71.26,71.29,71.08,71.17,501990.0,66.9634,66.9916,66.7942,66.8788,501990.0
2021-06-11 09:30:00,71.45,71.73,71.04,71.19,338550.0,67.1419,67.405,66.7566,66.8976,338550.0
2021-06-11 10:00:00,71.2,71.27,70.97,71.0,225117.0,66.907,66.9728,66.6908,66.719,225117.0
2021-06-11 10:30:00,71.0,71.04,70.91,71.01,198624.0,66.719,66.7566,66.6345,66.7284,198624.0
2021-06-11 11:00:00,71.01,71.1,70.97,71.06,164865.0,66.7284,66.813,66.6908,66.7754,164865.0
2021-06-11 11:30:00,71.06,71.15,71.03,71.13,158881.0,66.7754,66.86,66.7472,66.8412,158881.0
2021-06-11 12:00:00,71.13,71.15,71.05,71.14,139216.0,66.8412,66.86,66.766,66.8506,139216.0
2021-06-11 12:30:00,71.14,71.16,71.03,71.13,119425.0,66.8506,66.8694,66.7472,66.8412,119425.0
2021-06-11 13:00:00,71.13,71.24,71.12,71.21,165326.0,66.8412,66.9446,66.8318,66.9164,165326.0
2021-06-11 13:30:00,71.2,71.21,71.08,71.09,109820.0,66.907,66.9164,66.7942,66.8036,109820.0
2021-06-11 14:00:00,71.09,71.32,71.08,71.2,214704.0,66.8036,67.0197,66.7942,66.907,214704.0
2021-06-11 14:30:00,71.2,71.21,71.13,71.14,138739.0,66.907,66.9164,66.8412,66.8506,138739.0
2021-06-11 15:00:00,71.14,71.18,71.05,71.08,169659.0,66.8506,66.8882,66.766,66.7942,169659.0
2021-06-11 15:30:00,71.07,71.3,70.98,71.25,730048.0,66.7848,67.0009,66.7002,66.954,730048.0
2021-06-14 09:30:00,71.19,71.29,70.9,70.99,278399.0,66.8976,66.9916,66.6251,66.7096,278399.0
2021-06-14 10:00:00,70.99,71.0,70.53,70.53,123692.0,66.7096,66.719,66.2774,66.2774,123692.0
2021-06-14 10:30:00,70.53,70.56,70.22,70.35,710477.0,66.2774,66.3056,65.9861,66.1082,710477.0
2021-06-14 11:00:00,70.36,70.43,70.17,70.18,394219.0,66.1176,66.1834,65.9391,65.9485,394219.0
2021-06-14 11:30:00,70.18,70.21,70.05,70.2,767464.0,65.9485,65.9767,65.8263,65.9673,767464.0
2021-06-14 12:00:00,70.2,70.45,70.06,70.1,500075.0,65.9673,66.2022,65.8357,65.8733,500075.0
2021-06-14 12:30:00,70.09,70.3,70.06,70.12,503426.0,65.8639,66.0612,65.8357,65.8921,503426.0
2021-06-14 13:00:00,70.13,70.56,70.11,70.5,284955.0,65.9015,66.3056,65.8827,66.2492,284955.0
2021-06-14 13:30:00,70.5,70.55,70.39,70.44,171033.0,66.2492,66.2962,66.1458,66.1928,171033.0
2021-06-14 14:00:00,70.44,70.52,70.42,70.44,125554.0,66.1928,66.268,66.174,66.1928,125554.0
2021-06-14 14:30:00,70.44,70.54,70.41,70.45,142078.0,66.1928,66.2868,66.1646,66.2022,142078.0
2021-06-14 15:00:00,70.46,70.5,70.39,70.5,305660.0,66.2116,66.2492,66.1458,66.2492,305660.0
2021-06-14 15:30:00,70.5,70.8,70.48,70.79,741496.0,66.2492,66.5311,66.2304,66.5217,741496.0
2021-06-15 09:30:00,71.02,71.52,70.77,70.9,234570.0,66.7378,67.2077,66.5029,66.6251,234570.0
2021-06-15 10:00:00,70.9,70.94,70.66,70.89,124731.0,66.6251,66.6627,66.3995,66.6157,124731.0
2021-06-15 10:30:00,70.89,70.9,70.57,70.61,139764.0,66.6157,66.6251,66.315,66.3526,139764.0
2021-06-15 11:00:00,70.61,70.64,70.51,70.54,111052.0,66.3526,66.3807,66.2586,66.2868,111052.0
2021-06-15 11:30:00,70.53,70.6,70.29,70.53,170663.0,66.2774,66.3432,66.0518,66.2774,170663.0
2021-06-15 12:00:00,70.5,70.76,70.5,70.75,126124.0,66.2492,66.4935,66.2492,66.4841,126124.0
2021-06-15 12:30:00,70.75,70.75,70.59,70.67,91238.0,66.4841,66.4841,66.3338,66.4089,91238.0
2021-06-15 13:00:00,70.67,70.67,70.45,70.45,86414.0,66.4089,66.4089,66.2022,66.2022,86414.0
2021-06-15 13:30:00,70.45,70.75,70.45,70.73,104770.0,66.2022,66.4841,66.2022,66.4653,104770.0
2021-06-15 14:00:00,70.73,70.79,70.56,70.56,95096.0,66.4653,66.5217,66.3056,66.3056,95096.0
2021-06-15 14:30:00,70.56,70.56,70.46,70.46,98345.0,66.3056,66.3056,66.2116,66.2116,98345.0
2021-06-15 15:00:00,70.46,70.47,70.31,70.4,128004.0,66.2116,66.221,66.0706,66.1552,128004.0
2021-06-15 15:30:00,70.4,70.45,70.28,70.36,395397.0,66.1552,66.2022,66.0424,66.1176,395397.0
2021-06-16 09:30:00,70.48,70.59,70.18,70.3,97494.0,66.2304,66.3338,65.9485,66.0612,97494.0
2021-06-16 10:00:00,70.29,70.39,70.23,70.27,77712.0,66.0518,66.1458,65.9955,66.0331,77712.0
2021-06-16 10:30:00,70.27,70.67,70.27,70.66,172992.0,66.0331,66.4089,66.0331,66.3995,172992.0
2021-06-16 11:00:00,70.65,70.79,70.58,70.77,139346.0,66.3901,66.5217,66.3244,66.5029,139346.0
2021-06-16 11:30:00,70.77,70.78,70.61,70.71,129630.0,66.5029,66.5123,66.3526,66.4465,129630.0
2021-06-16 12:00:00,70.72,70.84,70.68,70.73,114616.0,66.4559,66.5687,66.4183,66.4653,114616.0
2021-06-16 12:30:00,70.72,70.74,70.64,70.72,84994.0,66.4559,66.4747,66.3807,66.4559,84994.0
2021-06-16 13:00:00,70.72,70.77,70.63,70.65,111248.0,66.4559,66.5029,66.3713,66.3901,111248.0
2021-06-16 13:30:00,70.65,70.72,70.49,70.58,64419.0,66.3901,66.4559,66.2398,66.3244,64419.0
2021-06-16 14:00:00,70.57,70.57,69.9,70.09,174745.0,66.315,66.315,65.6854,65.8639,174745.0
2021-06-16 14:30:00,70.08,70.09,69.68,69.97,109178.0,65.8545,65.8639,65.4786,65.7511,109178.0
2021-06-16 15:00:00,69.96,70.32,69.92,70.14,105985.0,65.7417,66.08,65.7042,65.9109,105985.0
2021-06-16 15:30:00,70.14,70.28,69.97,70.02,326934.0,65.9109,66.0424,65.7511,65.7981,326934.0
2021-06-17 09:30:00,69.69,69.87,69.38,69.66,175898.0,65.488,65.6572,65.1967,65.4598,175898.0
2021-06-17 10:00:00,69.65,69.82,69.52,69.65,131638.0,65.4504,65.6102,65.3283,65.4504,131638.0
2021-06-17 10:30:00,69.65,69.78,69.6,69.62,111833.0,65.4504,65.5726,65.4035,65.4222,111833.0
2021-06-17 11:00:00,69.63,69.63,69.4,69.62,115263.0,65.4316,65.4316,65.2155,65.4222,115263.0
2021-06-17 11:30:00,69.62,69.8,69.5,69.53,93942.0,65.4222,65.5914,65.3095,65.3377,93942.0
2021-06-17 12:00:00,69.52,69.53,69.03,69.06,171158.0,65.3283,65.3377,64.8678,64.896,171158.0
2021-06-17 12:30:00,69.04,69.13,68.89,69.11,148045.0,64.8772,64.9618,64.7363,64.943,148045.0
2021-06-17 13:00:00,69.09,69.38,69.09,69.38,95318.0,64.9242,65.1967,64.9242,65.1967,95318.0
2021-06-17 13:30:00,69.37,69.43,69.28,69.34,71118.0,65.1873,65.2437,65.1027,65.1591,71118.0
2021-06-17 14:00:00,69.34,69.37,69.27,69.37,52566.0,65.1591,65.1873,65.0933,65.1873,52566.0
2021-06-17 14:30:00,69.37,69.37,69.13,69.17,107344.0,65.1873,65.1873,64.9618,64.9994,107344.0
2021-06-17 15:00:00,69.17,69.3,69.14,69.25,88780.0,64.9994,65.1215,64.9712,65.0746,88780.0
2021-06-17 15:30:00,69.25,69.41,69.15,69.17,416704.0,65.0746,65.2249,64.9806,64.9994,416704.0
2021-06-18 09:30:00,68.61,68.81,68.23,68.57,490629.0,64.4731,64.6611,64.1161,64.4356,490629.0
2021-06-18 10:00:00,68.58,68.79,68.39,68.73,192620.0,64.445,64.6423,64.2664,64.5859,192620.0
2021-06-18 10:30:00,68.73,68.8,68.44,68.54,218878.0,64.5859,64.6517,64.3134,64.4074,218878.0
2021-06-18 11:00:00,68.53,68.6,68.33,68.34,86658.0,64.398,64.4637,64.21,64.2194,86658.0
2021-06-18 11:30:00,68.34,68.51,68.3,68.5,92036.0,64.2194,64.3792,64.1818,64.3698,92036.0
2021-06-18 12:00:00,68.49,68.57,68.4,68.44,73847.0,64.3604,64.4356,64.2758,64.3134,73847.0
2021-06-18 12:30:00,68.44,68.44,68.2,68.27,87352.0,64.3134,64.3134,64.0879,64.1536,87352.0
2021-06-18 13:00:00,68.27,68.44,68.24,68.34,57761.0,64.1536,64.3134,64.1255,64.2194,57761.0
2021-06-18 13:30:00,68.34,68.42,68.28,68.34,58971.0,64.2194,64.2946,64.163,64.2194,58971.0
2021-06-18 14:00:00,68.34,68.52,68.29,68.47,106396.0,64.2194,64.3886,64.1724,64.3416,106396.0
2021-06-18 14:30:00,68.46,68.46,68.26,68.28,96132.0,64.3322,64.3322,64.1442,64.163,96132.0
2021-06-18 15:00:00,68.28,68.51,68.25,68.51,93849.0,64.163,64.3792,64.1348,64.3792,93849.0
2021-06-18 15:30:00,68.51,68.69,68.26,68.31,708020.0,64.3792,64.5483,64.1442,64.1912,708020.0
2021-06-21 09:30:00,68.69,69.7,68.68,69.69,318828.0,64.5483,65.4974,64.5389,65.488,318828.0
2021-06-21 10:00:00,69.71,69.74,69.56,69.69,178415.0,65.5068,65.535,65.3659,65.488,178415.0
2021-06-21 10:30:00,69.69,69.84,69.63,69.63,180164.0,65.488,65.629,65.4316,65.4316,180164.0
2021-06-21 11:00:00,69.64,69.66,69.39,69.63,189979.0,65.441,65.4598,65.2061,65.4316,189979.0
2021-06-21 11:30:00,69.63,69.74,69.55,69.65,129100.0,65.4316,65.535,65.3565,65.4504,129100.0
2021-06-21 12:00:00,69.65,69.67,69.41,69.45,100968.0,65.4504,65.4692,65.2249,65.2625,100968.0
2021-06-21 12:30:00,69.45,69.58,69.35,69.51,127821.0,65.2625,65.3847,65.1685,65.3189,127821.0
2021-06-21 13:00:00,69.51,69.59,69.44,69.51,125441.0,65.3189,65.3941,65.2531,65.3189,125441.0
2021-06-21 13:30:00,69.51,69.73,69.48,69.72,165312.0,65.3189,65.5256,65.2907,65.5162,165312.0
2021-06-21 14:00:00,69.72,69.82,69.55,69.55,131942.0,65.5162,65.6102,65.3565,65.3565,131942.0
2021-06-21 14:30:00,69.53,69.64,69.49,69.6,79126.0,65.3377,65.441,65.3001,65.4035,79126.0
2021-06-21 15:00:00,69.6,69.65,69.49,69.56,114294.0,65.4035,65.4504,65.3001,65.3659,114294.0
2021-06-21 15:30:00,69.56,69.66,69.52,69.59,443122.0,65.3659,65.4598,65.3283,65.3941,443122.0
2021-06-22 09:30:00,69.32,69.61,69.11,69.25,173071.0,65.1403,65.4128,64.943,65.0746,173071.0
2021-06-22 10:00:00,69.24,69.3,69.1,69.25,104535.0,65.0652,65.1215,64.9336,65.0746,104535.0
2021-06-22 10:30:00,69.26,69.49,69.24,69.42,73959.0,65.084,65.3001,65.0652,65.2343,73959.0
2021-06-22 11:00:00,69.43,69.58,69.43,69.51,95588.0,65.2437,65.3847,65.2437,65.3189,95588.0
2021-06-22 11:30:00,69.52,69.69,69.4,69.43,301584.0,65.3283,65.488,65.2155,65.2437,301584.0
2021-06-22 12:00:00,69.44,69.5,69.41,69.48,72835.0,65.2531,65.3095,65.2249,65.2907,72835.0
2021-06-22 12:30:00,69.48,69.48,69.32,69.37,106380.0,65.2907,65.2907,65.1403,65.1873,106380.0
2021-06-22 13:00:00,69.37,69.39,69.32,69.38,94931.0,65.1873,65.2061,65.1403,65.1967,94931.0
2021-06-22 13:30:00,69.39,69.42,69.32,69.37,79943.0,65.2061,65.2343,65.1403,65.1873,79943.0
2021-06-22 14:00:00,69.37,69.38,69.31,69.34,84501.0,65.1873,65.1967,65.1309,65.1591,84501.0
2021-06-22 14:30:00,69.34,69.44,69.32,69.4,158620.0,65.1591,65.2531,65.1403,65.2155,158620.0
2021-06-22 15:00:00,69.4,69.67,69.37,69.65,610558.0,65.2155,65.4692,65.1873,65.4504,610558.0
2021-06-22 15:30:00,69.66,69.69,69.52,69.53,320891.0,65.4598,65.488,65.3283,65.3377,320891.0
2021-06-23 09:30:00,69.4,69.64,69.37,69.56,149802.0,65.2155,65.441,65.1873,65.3659,149802.0
2021-06-23 10:00:00,69.56,69.77,69.56,69.68,115921.0,65.3659,65.5632,65.3659,65.4786,115921.0
2021-06-23 10:30:00,69.69,69.7,69.46,69.52,76823.0,65.488,65.4974,65.2719,65.3283,76823.0
2021-06-23 11:00:00,69.52,69.54,69.37,69.46,102461.0,65.3283,65.3471,65.1873,65.2719,102461.0
2021-06-23 11:30:00,69.45,69.45,69.2,69.21,76810.0,65.2625,65.2625,65.0276,65.037,76810.0
2021-06-23 12:00:00,69.22,69.28,69.21,69.28,71642.0,65.0464,65.1027,65.037,65.1027,71642.0
2021-06-23 12:30:00,69.27,69.3,69.08,69.09,74178.0,65.0933,65.1215,64.9148,64.9242,74178.0
2021-06-23 13:00:00,69.09,69.2,69.07,69.17,75577.0,64.9242,65.0276,64.9054,64.9994,75577.0
2021-06-23 13:30:00,69.17,69.23,69.15,69.21,42932.0,64.9994,65.0558,64.9806,65.037,42932.0
2021-06-23 14:00:00,69.21,69.31,69.15,69.3,56581.0,65.037,65.1309,64.9806,65.1215,56581.0
2021-06-23 14:30:00,69.3,69.31,69.2,69.3,59080.0,65.1215,65.1309,65.0276,65.1215,59080.0
2021-06-23 15:00:00,69.29,69.37,69.21,69.35,156604.0,65.1121,65.1873,65.037,65.1685,156604.0
2021-06-23 15:30:00,69.35,69.37,69.1,69.1,351702.0,65.1685,65.1873,64.9336,64.9336,351702.0
2021-06-24 09:30:00,69.62,69.72,69.35,69.56,183258.0,65.4222,65.5162,65.1685,65.3659,183258.0
2021-06-24 10:00:00,69.56,69.57,69.28,69.41,69437.0,65.3659,65.3753,65.1027,65.2249,69437.0
2021-06-24 10:30:00,69.41,69.49,69.28,69.28,87098.0,65.2249,65.3001,65.1027,65.1027,87098.0
2021-06-24 11:00:00,69.28,69.4,69.26,69.38,87281.0,65.1027,65.2155,65.084,65.1967,87281.0
2021-06-24 11:30:00,69.38,69.55,69.33,69.51,59808.0,65.1967,65.3565,65.1497,65.3189,59808.0
2021-06-24 12:00:00,69.5,69.66,69.48,69.56,164548.0,65.3095,65.4598,65.2907,65.3659,164548.0
2021-06-24 12:30:00,69.56,69.69,69.46,69.67,69657.0,65.3659,65.488,65.2719,65.4692,69657.0
2021-06-24 13:00:00,69.67,69.69,69.56,69.61,50393.0,65.4692,65.488,65.3659,65.4128,50393.0
2021-06-24 13:30:00,69.6,69.77,69.58,69.71,59607.0,65.4035,65.5632,65.3847,65.5068,59607.0
2021-06-24 14:00:00,69.7,69.8,69.66,69.8,50929.0,65.4974,65.5914,65.4598,65.5914,50929.0
2021-06-24 14:30:00,69.8,69.94,69.8,69.87,135892.0,65.5914,65.723,65.5914,65.6572,135892.0
2021-06-24 15:00:00,69.87,69.96,69.81,69.82,378603.0,65.6572,65.7417,65.6008,65.6102,378603.0
2021-06-24 15:30:00,69.82,69.96,69.8,69.83,412698.0,65.6102,65.7417,65.5914,65.6196,412698.0
2021-06-25 09:30:00,69.83,70.32,69.6,70.25,200009.0,65.6196,66.08,65.4035,66.0143,200009.0
2021-06-25 10:00:00,70.28,70.55,70.27,70.31,126067.0,66.0424,66.2962,66.0331,66.0706,126067.0
2021-06-25 10:30:00,70.31,70.36,70.18,70.36,54797.0,66.0706,66.1176,65.9485,66.1176,54797.0
2021-06-25 11:00:00,70.38,70.48,70.34,70.47,72366.0,66.1364,66.2304,66.0988,66.221,72366.0
2021-06-25 11:30:00,70.47,70.48,70.39,70.44,69506.0,66.221,66.2304,66.1458,66.1928,69506.0
2021-06-25 12:00:00,70.44,70.48,70.33,70.35,75086.0,66.1928,66.2304,66.0894,66.1082,75086.0
2021-06-25 12:30:00,70.35,70.37,70.3,70.33,72142.0,66.1082,66.127,66.0612,66.0894,72142.0
2021-06-25 13:00:00,70.33,70.37,70.24,70.31,100887.0,66.0894,66.127,66.0049,66.0706,100887.0
2021-06-25 13:30:00,70.31,70.44,70.25,70.42,129315.0,66.0706,66.1928,66.0143,66.174,129315.0
2021-06-25 14:00:00,70.43,70.46,70.27,70.34,118872.0,66.1834,66.2116,66.0331,66.0988,118872.0
2021-06-25 14:30:00,70.34,70.52,70.28,70.46,96814.0,66.0988,66.268,66.0424,66.2116,96814.0
2021-06-25 15:00:00,70.47,70.6,70.46,70.46,103624.0,66.221,66.3432,66.2116,66.2116,103624.0
2021-06-25 15:30:00,70.46,70.56,70.39,70.49,422137.0,66.2116,66.3056,66.1458,66.2398,422137.0
2021-06-28 09:30:00,70.36,70.67,70.17,70.2,239834.0,66.1176,66.4089,65.9391,65.9673,239834.0
2021-06-28 10:00:00,70.22,70.32,70.03,70.1,136991.0,65.9861,66.08,65.8075,65.8733,136991.0
2021-06-28 10:30:00,70.12,70.24,70.08,70.2,98927.0,65.8921,66.0049,65.8545,65.9673,98927.0
2021-06-28 11:00:00,70.2,70.2,69.96,69.98,101687.0,65.9673,65.9673,65.7417,65.7605,101687.0
2021-06-28 11:30:00,69.98,70.12,69.92,70.1,83790.0,65.7605,65.8921,65.7042,65.8733,83790.0
2021-06-28 12:00:00,70.11,70.22,70.02,70.03,64321.0,65.8827,65.9861,65.7981,65.8075,64321.0
2021-06-28 12:30:00,70.02,70.09,69.91,70.0,127252.0,65.7981,65.8639,65.6948,65.7793,127252.0
2021-06-28 13:00:00,70.01,70.03,69.94,69.95,81596.0,65.7887,65.8075,65.723,65.7323,81596.0
2021-06-28 13:30:00,69.95,70.27,69.95,70.27,86170.0,65.7323,66.0331,65.7323,66.0331,86170.0
2021-06-28 14:00:00,70.27,70.36,70.26,70.3,79495.0,66.0331,66.1176,66.0237,66.0612,79495.0
2021-06-28 14:30:00,70.3,70.35,70.28,70.34,73451.0,66.0612,66.1082,66.0424,66.0988,73451.0
2021-06-28 15:00:00,70.34,70.36,70.23,70.25,153127.0,66.0988,66.1176,65.9955,66.0143,153127.0
2021-06-28 15:30:00,70.25,70.27,70.1,70.14,411972.0,66.0143,66.0331,65.8733,65.9109,411972.0
2021-06-29 09:30:00,70.55,71.04,70.55,71.01,331524.0,66.2962,66.7566,66.2962,66.7284,331524.0
2021-06-29 10:00:00,71.0,71.13,70.92,70.96,106341.0,66.719,66.8412,66.6439,66.6814,106341.0
2021-06-29 10:30:00,70.96,71.01,70.8,70.8,67216.0,66.6814,66.7284,66.5311,66.5311,67216.0
2021-06-29 11:00:00,70.79,70.91,70.76,70.86,68123.0,66.5217,66.6345,66.4935,66.5875,68123.0
2021-06-29 11:30:00,70.87,70.96,70.77,70.78,162781.0,66.5969,66.6814,66.5029,66.5123,162781.0
2021-06-29 12:00:00,70.78,70.79,70.57,70.65,120522.0,66.5123,66.5217,66.315,66.3901,120522.0
2021-06-29 12:30:00,70.65,70.75,70.62,70.69,69320.0,66.3901,66.4841,66.3619,66.4277,69320.0
2021-06-29 13:00:00,70.69,70.72,70.58,70.59,72554.0,66.4277,66.4559,66.3244,66.3338,72554.0
2021-06-29 13:30:00,70.58,70.68,70.53,70.67,76763.0,66.3244,66.4183,66.2774,66.4089,76763.0
2021-06-29 14:00:00,70.66,70.73,70.62,70.65,126233.0,66.3995,66.4653,66.3619,66.3901,126233.0
2021-06-29 14:30:00,70.65,70.65,70.53,70.59,90729.0,66.3901,66.3901,66.2774,66.3338,90729.0
2021-06-29 15:00:00,70.59,70.6,70.45,70.51,95240.0,66.3338,66.3432,66.2022,66.2586,95240.0
2021-06-29 15:30:00,70.51,70.51,70.36,70.43,355724.0,66.2586,66.2586,66.1176,66.1834,355724.0
2021-06-30 09:30:00,69.77,70.08,68.75,68.86,420708.0,65.5632,65.8545,64.6047,64.7081,420708.0
2021-06-30 10:00:00,68.86,68.96,68.6,68.69,207858.0,64.7081,64.802,64.4637,64.5483,207858.0
2021-06-30 10:30:00,68.69,69.11,68.69,69.01,308854.0,64.5483,64.943,64.5483,64.849,308854.0
2021-06-30 11:00:00,69.03,69.03,68.83,68.9,143076.0,64.8678,64.8678,64.6799,64.7457,143076.0
2021-06-30 11:30:00,68.89,69.14,68.88,69.12,102984.0,64.7363,64.9712,64.7269,64.9524,102984.0
2021-06-30 12:00:00,69.13,69.27,69.1,69.12,109232.0,64.9618,65.0933,64.9336,64.9524,109232.0
2021-06-30 12:30:00,69.11,69.21,69.08,69.21,125753.0,64.943,65.037,64.9148,65.037,125753.0
2021-06-30 13:00:00,69.21,69.33,69.18,69.33,80128.0,65.037,65.1497,65.0088,65.1497,80128.0
2021-06-30 13:30:00,69.33,69.35,69.27,69.33,88066.0,65.1497,65.1685,65.0933,65.1497,88066.0
2021-06-30 14:00:00,69.33,69.33,69.15,69.23,116975.0,65.1497,65.1497,64.9806,65.0558,116975.0
2021-06-30 14:30:00,69.23,69.25,69.13,69.19,86820.0,65.0558,65.0746,64.9618,65.0182,86820.0
2021-06-30 15:00:00,69.18,69.28,69.15,69.28,107131.0,65.0088,65.1027,64.9806,65.1027,107131.0
2021-06-30 15:30:00,69.28,69.42,69.17,69.26,534381.0,65.1027,65.2343,64.9994,65.084,534381.0
2021-07-01 09:30:00,69.48,69.62,68.93,69.28,418292.0,65.2907,65.4222,64.7738,65.1027,418292.0
2021-07-01 10:00:00,69.25,69.61,69.19,69.36,174759.0,65.0746,65.4128,65.0182,65.1779,174759.0
2021-07-01 10:30:00,69.36,69.59,69.32,69.54,136754.0,65.1779,65.3941,65.1403,65.3471,136754.0
2021-07-01 11:00:00,69.54,69.7,69.53,69.64,130275.0,65.3471,65.4974,65.3377,65.441,130275.0
2021-07-01 11:30:00,69.65,69.84,69.58,69.8,90343.0,65.4504,65.629,65.3847,65.5914,90343.0
2021-07-01 12:00:00,69.81,69.94,69.8,69.89,74262.0,65.6008,65.723,65.5914,65.676,74262.0
2021-07-01 12:30:00,69.89,69.95,69.73,69.84,66632.0,65.676,65.7323,65.5256,65.629,66632.0
2021-07-01 13:00:00,69.84,69.85,69.69,69.76,86172.0,65.629,65.6384,65.488,65.5538,86172.0
2021-07-01 13:30:00,69.76,69.84,69.74,69.75,80616.0,65.5538,65.629,65.535,65.5444,80616.0
2021-07-01 14:00:00,69.74,69.81,69.69,69.74,57550.0,65.535,65.6008,65.488,65.535,57550.0
2021-07-01 14:30:00,69.75,69.93,69.74,69.92,75990.0,65.5444,65.7136,65.535,65.7042,75990.0
2021-07-01 15:00:00,69.93,69.99,69.81,69.83,118346.0,65.7136,65.7699,65.6008,65.6196,118346.0
2021-07-01 15:30:00,69.84,69.95,69.81,69.84,338852.0,65.629,65.7323,65.6008,65.629,338852.0
2021-07-02 09:30:00,70.11,70.29,69.64,69.72,143134.0,65.8827,66.0518,65.441,65.5162,143134.0
2021-07-02 10:00:00,69.74,69.82,69.64,69.68,84623.0,65.535,65.6102,65.441,65.4786,84623.0
2021-07-02 10:30:00,69.67,69.78,69.58,69.6,89583.0,65.4692,65.5726,65.3847,65.4035,89583.0
2021-07-02 11:00:00,69.59,69.7,69.56,69.67,68361.0,65.3941,65.4974,65.3659,65.4692,68361.0
2021-07-02 11:30:00,69.68,69.77,69.62,69.65,65110.0,65.4786,65.5632,65.4222,65.4504,65110.0
2021-07-02 12:00:00,69.67,69.68,69.61,69.64,45407.0,65.4692,65.4786,65.4128,65.441,45407.0
2021-07-02 12:30:00,69.64,69.84,69.63,69.82,63943.0,65.441,65.629,65.4316,65.6102,63943.0
2021-07-02 13:00:00,69.82,69.88,69.74,69.74,43569.0,65.6102,65.6666,65.535,65.535,43569.0
2021-07-02 13:30:00,69.75,69.83,69.74,69.75,45870.0,65.5444,65.6196,65.535,65.5444,45870.0
2021-07-02 14:00:00,69.75,69.76,69.64,69.67,64723.0,65.5444,65.5538,65.441,65.4692,64723.0
2021-07-02 14:30:00,69.68,69.71,69.61,69.63,69469.0,65.4786,65.5068,65.4128,65.4316,69469.0
2021-07-02 15:00:00,69.64,69.69,69.57,69.63,93893.0,65.441,65.488,65.3753,65.4316,93893.0
2021-07-02 15:30:00,69.63,69.69,69.54,69.6,313951.0,65.4316,65.488,65.3471,65.4035,313951.0
2021-07-06 09:30:00,69.49,69.57,68.82,68.91,176833.0,65.3001,65.3753,64.6705,64.7551,176833.0
2021-07-06 10:00:00,68.91,68.93,68.56,68.64,100790.0,64.7551,64.7738,64.4262,64.5013,100790.0
2021-07-06 10:30:00,68.64,68.68,68.5,68.52,79167.0,64.5013,64.5389,64.3698,64.3886,79167.0
2021-07-06 11:00:00,68.52,68.54,68.38,68.5,85541.0,64.3886,64.4074,64.257,64.3698,85541.0
2021-07-06 11:30:00,68.51,68.67,68.5,68.67,67685.0,64.3792,64.5295,64.3698,64.5295,67685.0
2021-07-06 12:00:00,68.67,68.7,68.5,68.59,76877.0,64.5295,64.5577,64.3698,64.4543,76877.0
2021-07-06 12:30:00,68.58,68.67,68.51,68.67,45539.0,64.445,64.5295,64.3792,64.5295,45539.0
2021-07-06 13:00:00,68.66,68.75,68.62,68.7,51094.0,64.5201,64.6047,64.4825,64.5577,51094.0
2021-07-06 13:30:00,68.7,68.94,68.68,68.89,46327.0,64.5577,64.7832,64.5389,64.7363,46327.0
2021-07-06 14:00:00,68.91,68.91,68.79,68.83,95204.0,64.7551,64.7551,64.6423,64.6799,95204.0
2021-07-06 14:30:00,68.84,68.85,68.65,68.66,89985.0,64.6893,64.6987,64.5107,64.5201,89985.0
2021-07-06 15:00:00,68.66,68.75,68.63,68.67,74203.0,64.5201,64.6047,64.4919,64.5295,74203.0
2021-07-06 15:30:00,68.68,68.79,68.6,68.74,402201.0,64.5389,64.6423,64.4637,64.5953,402201.0
2021-07-07 09:30:00,68.91,69.35,68.81,68.98,128316.0,64.7551,65.1685,64.6611,64.8208,128316.0
2021-07-07 10:00:00,68.99,69.15,68.95,68.97,120570.0,64.8302,64.9806,64.7926,64.8114,120570.0
2021-07-07 10:30:00,68.98,69.0,68.76,68.8,93031.0,64.8208,64.8396,64.6141,64.6517,93031.0
2021-07-07 11:00:00,68.79,69.06,68.76,69.05,87883.0,64.6423,64.896,64.6141,64.8866,87883.0
2021-07-07 11:30:00,69.06,69.17,68.95,69.0,90601.0,64.896,64.9994,64.7926,64.8396,90601.0
2021-07-07 12:00:00,69.0,69.09,68.91,68.95,90656.0,64.8396,64.9242,64.7551,64.7926,90656.0
2021-07-07 12:30:00,68.95,68.98,68.78,68.84,92550.0,64.7926,64.8208,64.6329,64.6893,92550.0
2021-07-07 13:00:00,68.84,68.84,68.72,68.73,76652.0,64.6893,64.6893,64.5765,64.5859,76652.0
2021-07-07 13:30:00,68.73,68.94,68.69,68.81,126563.0,64.5859,64.7832,64.5483,64.6611,126563.0
2021-07-07 14:00:00,68.83,68.98,68.78,68.85,86320.0,64.6799,64.8208,64.6329,64.6987,86320.0
2021-07-07 14:30:00,68.84,68.92,68.78,68.91,82754.0,64.6893,64.7645,64.6329,64.7551,82754.0
2021-07-07 15:00:00,68.91,68.98,68.85,68.95,88493.0,64.7551,64.8208,64.6987,64.7926,88493.0
2021-07-07 15:30:00,68.95,68.96,68.87,68.93,269858.0,64.7926,64.802,64.7175,64.7738,269858.0
2021-07-08 09:30:00,68.42,68.42,67.37,67.9,293755.0,64.2946,64.2946,63.3079,63.806,293755.0
2021-07-08 10:00:00,67.88,67.96,67.51,67.78,134517.0,63.7872,63.8623,63.4395,63.6932,134517.0
2021-07-08 10:30:00,67.79,68.04,67.66,68.0,113155.0,63.7026,63.9375,63.5804,63.8999,113155.0
2021-07-08 11:00:00,68.01,68.26,67.98,68.18,84130.0,63.9093,64.1442,63.8811,64.0691,84130.0
2021-07-08 11:30:00,68.18,68.61,68.16,68.56,63209.0,64.0691,64.4731,64.0503,64.4262,63209.0
2021-07-08 12:00:00,68.57,68.6,68.43,68.51,72381.0,64.4356,64.4637,64.304,64.3792,72381.0
2021-07-08 12:30:00,68.5,68.58,68.47,68.53,38836.0,64.3698,64.445,64.3416,64.398,38836.0
2021-07-08 13:00:00,68.53,68.53,68.28,68.35,46160.0,64.398,64.398,64.163,64.2288,46160.0
2021-07-08 13:30:00,68.37,68.38,68.29,68.32,43481.0,64.2476,64.257,64.1724,64.2006,43481.0
2021-07-08 14:00:00,68.32,68.36,68.1,68.14,53836.0,64.2006,64.2382,63.9939,64.0315,53836.0
2021-07-08 14:30:00,68.14,68.17,68.03,68.09,57371.0,64.0315,64.0597,63.9281,63.9845,57371.0
2021-07-08 15:00:00,68.1,68.2,68.06,68.15,54764.0,63.9939,64.0879,63.9563,64.0409,54764.0
2021-07-08 15:30:00,68.16,68.39,68.07,68.36,373228.0,64.0503,64.2664,63.9657,64.2382,373228.0
2021-07-09 09:30:00,68.57,69.0,68.5,68.72,207284.0,64.4356,64.8396,64.3698,64.5765,207284.0
2021-07-09 10:00:00,68.75,69.01,68.75,68.89,94072.0,64.6047,64.849,64.6047,64.7363,94072.0
2021-07-09 10:30:00,68.9,68.96,68.73,68.73,86338.0,64.7457,64.802,64.5859,64.5859,86338.0
2021-07-09 11:00:00,68.74,68.87,68.73,68.76,54496.0,64.5953,64.7175,64.5859,64.6141,54496.0
2021-07-09 11:30:00,68.78,68.85,68.75,68.77,56081.0,64.6329,64.6987,64.6047,64.6235,56081.0
2021-07-09 12:00:00,68.77,68.84,68.74,68.75,54803.0,64.6235,64.6893,64.5953,64.6047,54803.0
2021-07-09 12:30:00,68.74,68.85,68.72,68.81,64234.0,64.5953,64.6987,64.5765,64.6611,64234.0
2021-07-09 13:00:00,68.8,68.82,68.72,68.75,39279.0,64.6517,64.6705,64.5765,64.6047,39279.0
2021-07-09 13:30:00,68.75,68.85,68.75,68.79,153385.0,64.6047,64.6987,64.6047,64.6423,153385.0
2021-07-09 14:00:00,68.79,68.88,68.78,68.83,87642.0,64.6423,64.7269,64.6329,64.6799,87642.0
2021-07-09 14:30:00,68.83,68.9,68.81,68.89,187203.0,64.6799,64.7457,64.6611,64.7363,187203.0
2021-07-09 15:00:00,68.89,69.15,68.88,69.15,89633.0,64.7363,64.9806,64.7269,64.9806,89633.0
2021-07-09 15:30:00,69.14,69.25,68.95,69.15,547277.0,64.9712,65.0746,64.7926,64.9806,547277.0
2021-07-12 09:30:00,68.86,69.11,68.31,68.41,257263.0,64.7081,64.943,64.1912,64.2852,257263.0
2021-07-12 10:00:00,68.41,68.61,68.37,68.46,100049.0,64.2852,64.4731,64.2476,64.3322,100049.0
2021-07-12 10:30:00,68.46,68.59,68.36,68.49,99395.0,64.3322,64.4543,64.2382,64.3604,99395.0
2021-07-12 11:00:00,68.5,68.57,68.44,68.48,85221.0,64.3698,64.4356,64.3134,64.351,85221.0
2021-07-12 11:30:00,68.47,68.95,68.34,68.86,304780.0,64.3416,64.7926,64.2194,64.7081,304780.0
2021-07-12 12:00:00,68.86,68.87,68.68,68.74,134089.0,64.7081,64.7175,64.5389,64.5953,134089.0
2021-07-12 12:30:00,68.74,68.86,68.69,68.84,91189.0,64.5953,64.7081,64.5483,64.6893,91189.0
2021-07-12 13:00:00,68.84,68.96,68.83,68.95,52221.0,64.6893,64.802,64.6799,64.7926,52221.0
2021-07-12 13:30:00,68.95,68.99,68.91,68.98,46602.0,64.7926,64.8302,64.7551,64.8208,46602.0
2021-07-12 14:00:00,68.98,69.23,68.94,69.12,276563.0,64.8208,65.0558,64.7832,64.9524,276563.0
2021-07-12 14:30:00,69.12,69.22,69.07,69.08,79835.0,64.9524,65.0464,64.9054,64.9148,79835.0
2021-07-12 15:00:00,69.09,69.15,69.01,69.15,58346.0,64.9242,64.9806,64.849,64.9806,58346.0
2021-07-12 15:30:00,69.14,69.28,69.09,69.24,329877.0,64.9712,65.1027,64.9242,65.0652,329877.0
2021-07-13 09:30:00,69.01,69.15,68.34,68.44,282256.0,64.849,64.9806,64.2194,64.3134,282256.0
2021-07-13 10:00:00,68.45,68.77,68.44,68.75,131798.0,64.3228,64.6235,64.3134,64.6047,131798.0
2021-07-13 10:30:00,68.76,69.02,68.73,68.89,104938.0,64.6141,64.8584,64.5859,64.7363,104938.0
2021-07-13 11:00:00,68.9,69.14,68.9,69.07,95283.0,64.7457,64.9712,64.7457,64.9054,95283.0
2021-07-13 11:30:00,69.07,69.16,69.0,69.03,70456.0,64.9054,64.99,64.8396,64.8678,70456.0
2021-07-13 12:00:00,69.03,69.1,68.9,68.92,50936.0,64.8678,64.9336,64.7457,64.7645,50936.0
2021-07-13 12:30:00,68.92,68.98,68.87,68.97,65102.0,64.7645,64.8208,64.7175,64.8114,65102.0
2021-07-13 13:00:00,68.98,68.99,68.69,68.81,84904.0,64.8208,64.8302,64.5483,64.6611,84904.0
2021-07-13 13:30:00,68.81,68.95,68.72,68.92,90798.0,64.6611,64.7926,64.5765,64.7645,90798.0
2021-07-13 14:00:00,68.92,68.92,68.75,68.83,74814.0,64.7645,64.7645,64.6047,64.6799,74814.0
2021-07-13 14:30:00,68.81,68.81,68.64,68.76,153229.0,64.6611,64.6611,64.5013,64.6141,153229.0
2021-07-13 15:00:00,68.75,68.78,68.62,68.73,181136.0,64.6047,64.6329,64.4825,64.5859,181136.0
2021-07-13 15:30:00,68.74,68.75,68.6,68.7,357668.0,64.5953,64.6047,64.4637,64.5577,357668.0
2021-07-14 09:30:00,69.56,69.97,69.37,69.38,516152.0,65.3659,65.7511,65.1873,65.1967,516152.0
2021-07-14 10:00:00,69.38,69.54,69.32,69.38,114442.0,65.1967,65.3471,65.1403,65.1967,114442.0
2021-07-14 10:30:00,69.38,69.51,69.21,69.29,101784.0,65.1967,65.3189,65.037,65.1121,101784.0
2021-07-14 11:00:00,69.28,69.28,69.04,69.06,81300.0,65.1027,65.1027,64.8772,64.896,81300.0
2021-07-14 11:30:00,69.06,69.1,68.88,68.94,88616.0,64.896,64.9336,64.7269,64.7832,88616.0
2021-07-14 12:00:00,68.95,69.12,68.92,69.11,138297.0,64.7926,64.9524,64.7645,64.943,138297.0
2021-07-14 12:30:00,69.12,69.19,69.11,69.16,74944.0,64.9524,65.0182,64.943,64.99,74944.0
2021-07-14 13:00:00,69.16,69.19,69.02,69.05,61802.0,64.99,65.0182,64.8584,64.8866,61802.0
2021-07-14 13:30:00,69.05,69.22,69.03,69.19,202186.0,64.8866,65.0464,64.8678,65.0182,202186.0
2021-07-14 14:00:00,69.19,69.28,69.17,69.25,78493.0,65.0182,65.1027,64.9994,65.0746,78493.0
2021-07-14 14:30:00,69.25,69.26,69.16,69.22,59416.0,65.0746,65.084,64.99,65.0464,59416.0
2021-07-14 15:00:00,69.21,69.27,69.16,69.19,86114.0,65.037,65.0933,64.99,65.0182,86114.0
2021-07-14 15:30:00,69.19,69.27,69.11,69.24,324815.0,65.0182,65.0933,64.943,65.0652,324815.0
2021-07-15 09:30:00,69.02,69.24,68.76,69.09,122069.0,64.8584,65.0652,64.6141,64.9242,122069.0
2021-07-15 10:00:00,69.11,69.18,68.77,68.79,92719.0,64.943,65.0088,64.6235,64.6423,92719.0
2021-07-15 10:30:00,68.8,68.96,68.67,68.78,101934.0,64.6517,64.802,64.5295,64.6329,101934.0
2021-07-15 11:00:00,68.77,68.89,68.65,68.88,89434.0,64.6235,64.7363,64.5107,64.7269,89434.0
2021-07-15 11:30:00,68.88,69.05,68.88,68.97,107537.0,64.7269,64.8866,64.7269,64.8114,107537.0
2021-07-15 12:00:00,68.96,69.06,68.91,68.99,92372.0,64.802,64.896,64.7551,64.8302,92372.0
2021-07-15 12:30:00,69.0,69.1,68.99,69.02,77284.0,64.8396,64.9336,64.8302,64.8584,77284.0
2021-07-15 13:00:00,69.02,69.02,68.78,68.87,109331.0,64.8584,64.8584,64.6329,64.7175,109331.0
2021-07-15 13:30:00,68.85,68.85,68.66,68.67,74339.0,64.6987,64.6987,64.5201,64.5295,74339.0
2021-07-15 14:00:00,68.67,68.85,68.67,68.82,69809.0,64.5295,64.6987,64.5295,64.6705,69809.0
2021-07-15 14:30:00,68.81,68.87,68.72,68.84,64460.0,64.6611,64.7175,64.5765,64.6893,64460.0
2021-07-15 15:00:00,68.84,68.96,68.84,68.9,95693.0,64.6893,64.802,64.6893,64.7457,95693.0
2021-07-15 15:30:00,68.91,68.97,68.68,68.84,624679.0,64.7551,64.8114,64.5389,64.6893,624679.0
2021-07-16 09:30:00,68.96,69.23,68.66,69.13,274801.0,64.802,65.0558,64.5201,64.9618,274801.0
2021-07-16 10:00:00,69.16,69.17,68.71,68.74,148566.0,64.99,64.9994,64.5671,64.5953,148566.0
2021-07-16 10:30:00,68.78,68.83,68.67,68.73,92341.0,64.6329,64.6799,64.5295,64.5859,92341.0
2021-07-16 11:00:00,68.73,68.84,68.67,68.71,38704.0,64.5859,64.6893,64.5295,64.5671,38704.0
2021-07-16 11:30:00,68.7,68.89,68.7,68.87,81378.0,64.5577,64.7363,64.5577,64.7175,81378.0
2021-07-16 12:00:00,68.86,69.01,68.86,68.92,42571.0,64.7081,64.849,64.7081,64.7645,42571.0
2021-07-16 12:30:00,68.92,68.97,68.77,68.8,121500.0,64.7645,64.8114,64.6235,64.6517,121500.0
2021-07-16 13:00:00,68.79,68.88,68.77,68.8,45952.0,64.6423,64.7269,64.6235,64.6517,45952.0
2021-07-16 13:30:00,68.8,68.8,68.55,68.56,55642.0,64.6517,64.6517,64.4168,64.4262,55642.0
2021-07-16 14:00:00,68.55,68.58,68.45,68.52,53389.0,64.4168,64.445,64.3228,64.3886,53389.0
2021-07-16 14:30:00,68.5,68.55,68.44,68.49,47974.0,64.3698,64.4168,64.3134,64.3604,47974.0
2021-07-16 15:00:00,68.5,68.5,68.34,68.41,84213.0,64.3698,64.3698,64.2194,64.2852,84213.0
2021-07-16 15:30:00,68.4,68.5,68.17,68.23,281199.0,64.2758,64.3698,64.0597,64.1161,281199.0
2021-07-19 09:30:00,67.88,67.88,67.04,67.06,211964.0,63.7872,63.7872,62.9978,63.0166,211964.0
2021-07-19 10:00:00,67.1,67.1,66.66,66.83,146356.0,63.0542,63.0542,62.6407,62.8005,146356.0
2021-07-19 10:30:00,66.82,67.09,66.64,66.73,183000.0,62.7911,63.0448,62.6219,62.7065,183000.0
2021-07-19 11:00:00,66.74,67.09,66.69,66.92,129317.0,62.7159,63.0448,62.6689,62.885,129317.0
2021-07-19 11:30:00,66.92,67.13,66.87,67.09,78933.0,62.885,63.0824,62.8381,63.0448,78933.0
2021-07-19 12:00:00,67.08,67.08,66.66,66.66,67174.0,63.0354,63.0354,62.6407,62.6407,67174.0
2021-07-19 12:30:00,66.66,66.68,66.54,66.61,82518.0,62.6407,62.6595,62.528,62.5937,82518.0
2021-07-19 13:00:00,66.61,66.7,66.53,66.54,60957.0,62.5937,62.6783,62.5186,62.528,60957.0
2021-07-19 13:30:00,66.53,66.53,66.28,66.34,69019.0,62.5186,62.5186,62.2836,62.34,69019.0
2021-07-19 14:00:00,66.34,66.55,66.34,66.43,69992.0,62.34,62.5374,62.34,62.4246,69992.0
2021-07-19 14:30:00,66.42,66.43,66.21,66.3,67934.0,62.4152,62.4246,62.2179,62.3024,67934.0
2021-07-19 15:00:00,66.27,66.39,66.19,66.23,98708.0,62.2742,62.387,62.1991,62.2366,98708.0
2021-07-19 15:30:00,66.23,66.48,66.21,66.47,495407.0,62.2366,62.4716,62.2179,62.4622,495407.0
2021-07-20 09:30:00,66.99,67.45,66.68,67.42,122405.0,62.9508,63.3831,62.6595,63.3549,122405.0
2021-07-20 10:00:00,67.43,67.68,67.39,67.53,240165.0,63.3643,63.5992,63.3267,63.4583,240165.0
2021-07-20 10:30:00,67.54,67.78,67.51,67.75,118522.0,63.4677,63.6932,63.4395,63.665,118522.0
2021-07-20 11:00:00,67.76,67.89,67.68,67.79,95997.0,63.6744,63.7966,63.5992,63.7026,95997.0
2021-07-20 11:30:00,67.78,67.97,67.76,67.94,62272.0,63.6932,63.8717,63.6744,63.8435,62272.0
2021-07-20 12:00:00,67.94,68.0,67.87,67.91,78257.0,63.8435,63.8999,63.7778,63.8153,78257.0
2021-07-20 12:30:00,67.92,68.02,67.92,67.97,126459.0,63.8247,63.9187,63.8247,63.8717,126459.0
2021-07-20 13:00:00,67.97,68.0,67.77,67.81,72227.0,63.8717,63.8999,63.6838,63.7214,72227.0
2021-07-20 13:30:00,67.81,67.89,67.76,67.82,82525.0,63.7214,63.7966,63.6744,63.7308,82525.0
2021-07-20 14:00:00,67.82,67.96,67.82,67.96,94672.0,63.7308,63.8623,63.7308,63.8623,94672.0
2021-07-20 14:30:00,67.97,67.97,67.77,67.81,184235.0,63.8717,63.8717,63.6838,63.7214,184235.0
2021-07-20 15:00:00,67.81,67.85,67.66,67.79,154293.0,63.7214,63.759,63.5804,63.7026,154293.0
2021-07-20 15:30:00,67.79,67.84,67.56,67.6,402353.0,63.7026,63.7496,63.4865,63.524,402353.0
2021-07-21 09:30:00,67.67,68.0,67.43,67.87,109959.0,63.5898,63.8999,63.3643,63.7778,109959.0
2021-07-21 10:00:00,67.89,67.92,67.6,67.6,94217.0,63.7966,63.8247,63.524,63.524,94217.0
2021-07-21 10:30:00,67.57,67.6,67.27,67.36,72631.0,63.4958,63.524,63.2139,63.2985,72631.0
2021-07-21 11:00:00,67.36,67.42,67.26,67.31,74313.0,63.2985,63.3549,63.2045,63.2515,74313.0
2021-07-21 11:30:00,67.31,67.61,67.3,67.57,50899.0,63.2515,63.5334,63.2421,63.4958,50899.0
2021-07-21 12:00:00,67.58,67.6,67.47,67.48,42813.0,63.5052,63.524,63.4019,63.4113,42813.0
2021-07-21 12:30:00,67.49,67.56,67.45,67.47,84745.0,63.4207,63.4865,63.3831,63.4019,84745.0
2021-07-21 13:00:00,67.46,67.53,67.44,67.5,85290.0,63.3925,63.4583,63.3737,63.4301,85290.0
2021-07-21 13:30:00,67.49,67.61,67.47,67.5,110540.0,63.4207,63.5334,63.4019,63.4301,110540.0
2021-07-21 14:00:00,67.5,67.61,67.47,67.61,151897.0,63.4301,63.5334,63.4019,63.5334,151897.0
2021-07-21 14:30:00,67.62,67.65,67.58,67.62,135179.0,63.5428,63.571,63.5052,63.5428,135179.0
2021-07-21 15:00:00,67.62,67.67,67.54,67.61,134451.0,63.5428,63.5898,63.4677,63.5334,134451.0
2021-07-21 15:30:00,67.61,67.77,67.57,67.75,703147.0,63.5334,63.6838,63.4958,63.665,703147.0
2021-07-22 09:30:00,68.03,68.22,67.63,67.78,1478232.0,63.9281,64.1067,63.5522,63.6932,1478232.0
2021-07-22 10:00:00,67.78,67.89,67.67,67.72,111354.0,63.6932,63.7966,63.5898,63.6368,111354.0
2021-07-22 10:30:00,67.72,68.01,67.72,67.74,317901.0,63.6368,63.9093,63.6368,63.6556,317901.0
2021-07-22 11:00:00,67.74,67.78,67.5,67.56,141078.0,63.6556,63.6932,63.4301,63.4865,141078.0
2021-07-22 11:30:00,67.56,67.58,67.47,67.55,116618.0,63.4865,63.5052,63.4019,63.4771,116618.0
2021-07-22 12:00:00,67.55,68.0,67.44,67.97,681226.0,63.4771,63.8999,63.3737,63.8717,681226.0
2021-07-22 12:30:00,67.97,68.0,67.79,67.99,240448.0,63.8717,63.8999,63.7026,63.8905,240448.0
2021-07-22 13:00:00,68.0,68.0,67.79,67.85,189362.0,63.8999,63.8999,63.7026,63.759,189362.0
2021-07-22 13:30:00,67.85,67.92,67.75,67.81,96877.0,63.759,63.8247,63.665,63.7214,96877.0
2021-07-22 14:00:00,67.8,68.05,67.78,68.02,137284.0,63.712,63.9469,63.6932,63.9187,137284.0
2021-07-22 14:30:00,68.02,68.05,67.94,68.02,128592.0,63.9187,63.9469,63.8435,63.9187,128592.0
2021-07-22 15:00:00,68.02,68.08,67.95,68.0,222487.0,63.9187,63.9751,63.8529,63.8999,222487.0
2021-07-22 15:30:00,68.0,68.14,67.91,68.11,443631.0,63.8999,64.0315,63.8153,64.0033,443631.0
2021-07-23 09:30:00,68.33,69.17,68.33,68.98,188294.0,64.21,64.9994,64.21,64.8208,188294.0
2021-07-23 10:00:00,68.99,69.3,68.98,69.22,138223.0,64.8302,65.1215,64.8208,65.0464,138223.0
2021-07-23 10:30:00,69.22,69.41,69.17,69.35,97925.0,65.0464,65.2249,64.9994,65.1685,97925.0
2021-07-23 11:00:00,69.36,69.52,69.33,69.49,72226.0,65.1779,65.3283,65.1497,65.3001,72226.0
2021-07-23 11:30:00,69.49,69.51,69.21,69.22,101376.0,65.3001,65.3189,65.037,65.0464,101376.0
2021-07-23 12:00:00,69.22,69.28,69.18,69.19,97922.0,65.0464,65.1027,65.0088,65.0182,97922.0
2021-07-23 12:30:00,69.2,69.33,69.19,69.31,76658.0,65.0276,65.1497,65.0182,65.1309,76658.0
2021-07-23 13:00:00,69.3,69.46,69.28,69.34,85915.0,65.1215,65.2719,65.1027,65.1591,85915.0
2021-07-23 13:30:00,69.33,69.43,69.28,69.36,98707.0,65.1497,65.2437,65.1027,65.1779,98707.0
2021-07-23 14:00:00,69.36,69.36,69.2,69.22,68393.0,65.1779,65.1779,65.0276,65.0464,68393.0
2021-07-23 14:30:00,69.21,69.25,69.11,69.13,97851.0,65.037,65.0746,64.943,64.9618,97851.0
2021-07-23 15:00:00,69.14,69.21,69.12,69.21,145555.0,64.9712,65.037,64.9524,65.037,145555.0
2021-07-23 15:30:00,69.21,69.35,69.18,69.3,500238.0,65.037,65.1685,65.0088,65.1215,500238.0
2021-07-26 09:30:00,69.22,69.76,69.16,69.3,432991.0,65.0464,65.5538,64.99,65.1215,432991.0
2021-07-26 10:00:00,69.3,69.31,68.93,69.13,157667.0,65.1215,65.1309,64.7738,64.9618,157667.0
2021-07-26 10:30:00,69.13,69.42,69.12,69.37,114412.0,64.9618,65.2343,64.9524,65.1873,114412.0
2021-07-26 11:00:00,69.36,69.46,69.28,69.37,135826.0,65.1779,65.2719,65.1027,65.1873,135826.0
2021-07-26 11:30:00,69.37,69.43,69.2,69.24,90815.0,65.1873,65.2437,65.0276,65.0652,90815.0
2021-07-26 12:00:00,69.24,69.25,69.11,69.17,68653.0,65.0652,65.0746,64.943,64.9994,68653.0
2021-07-26 12:30:00,69.17,69.21,69.1,69.15,113171.0,64.9994,65.037,64.9336,64.9806,113171.0
2021-07-26 13:00:00,69.15,69.26,69.14,69.19,52290.0,64.9806,65.084,64.9712,65.0182,52290.0
2021-07-26 13:30:00,69.19,69.36,69.1,69.32,103359.0,65.0182,65.1779,64.9336,65.1403,103359.0
2021-07-26 14:00:00,69.32,69.46,69.28,69.43,106618.0,65.1403,65.2719,65.1027,65.2437,106618.0
2021-07-26 14:30:00,69.43,69.48,69.36,69.38,116531.0,65.2437,65.2907,65.1779,65.1967,116531.0
2021-07-26 15:00:00,69.39,69.6,69.37,69.59,111260.0,65.2061,65.4035,65.1873,65.3941,111260.0
2021-07-26 15:30:00,69.59,69.6,69.39,69.43,477878.0,65.3941,65.4035,65.2061,65.2437,477878.0
2021-07-27 09:30:00,69.32,70.06,69.16,69.65,217340.0,65.1403,65.8357,64.99,65.4504,217340.0
2021-07-27 10:00:00,69.65,70.01,69.58,69.74,228136.0,65.4504,65.7887,65.3847,65.535,228136.0
2021-07-27 10:30:00,69.73,69.73,68.98,69.22,283916.0,65.5256,65.5256,64.8208,65.0464,283916.0
2021-07-27 11:00:00,69.22,69.33,68.86,68.99,256394.0,65.0464,65.1497,64.7081,64.8302,256394.0
2021-07-27 11:30:00,68.99,69.09,68.88,68.97,185615.0,64.8302,64.9242,64.7269,64.8114,185615.0
2021-07-27 12:00:00,68.97,69.02,68.78,69.02,109431.0,64.8114,64.8584,64.6329,64.8584,109431.0
2021-07-27 12:30:00,69.01,69.04,68.83,68.85,66345.0,64.849,64.8772,64.6799,64.6987,66345.0
2021-07-27 13:00:00,68.85,68.9,68.55,68.57,118797.0,64.6987,64.7457,64.4168,64.4356,118797.0
2021-07-27 13:30:00,68.56,68.85,68.54,68.69,98289.0,64.4262,64.6987,64.4074,64.5483,98289.0
2021-07-27 14:00:00,68.68,68.95,68.67,68.95,66897.0,64.5389,64.7926,64.5295,64.7926,66897.0
2021-07-27 14:30:00,68.94,69.05,68.89,69.0,105936.0,64.7832,64.8866,64.7363,64.8396,105936.0
2021-07-27 15:00:00,69.01,69.09,68.96,69.08,145693.0,64.849,64.9242,64.802,64.9148,145693.0
2021-07-27 15:30:00,69.08,69.17,68.95,69.15,440004.0,64.9148,64.9994,64.7926,64.9806,440004.0
2021-07-28 09:30:00,69.28,69.37,68.94,69.1,191417.0,65.1027,65.1873,64.7832,64.9336,191417.0
2021-07-28 10:00:00,69.1,69.36,68.95,69.29,115769.0,64.9336,65.1779,64.7926,65.1121,115769.0
2021-07-28 10:30:00,69.29,69.41,69.16,69.39,104637.0,65.1121,65.2249,64.99,65.2061,104637.0
2021-07-28 11:00:00,69.4,69.56,69.35,69.51,140190.0,65.2155,65.3659,65.1685,65.3189,140190.0
2021-07-28 11:30:00,69.51,69.79,69.47,69.72,218514.0,65.3189,65.582,65.2813,65.5162,218514.0
2021-07-28 12:00:00,69.71,69.8,69.65,69.69,127549.0,65.5068,65.5914,65.4504,65.488,127549.0
2021-07-28 12:30:00,69.7,69.75,69.63,69.71,179307.0,65.4974,65.5444,65.4316,65.5068,179307.0
2021-07-28 13:00:00,69.71,69.75,69.65,69.69,125073.0,65.5068,65.5444,65.4504,65.488,125073.0
2021-07-28 13:30:00,69.7,69.79,69.66,69.69,121757.0,65.4974,65.582,65.4598,65.488,121757.0
2021-07-28 14:00:00,69.69,69.89,69.6,69.87,129480.0,65.488,65.676,65.4035,65.6572,129480.0
2021-07-28 14:30:00,69.87,70.11,69.8,70.1,210530.0,65.6572,65.8827,65.5914,65.8733,210530.0
2021-07-28 15:00:00,70.11,70.14,69.88,69.95,222540.0,65.8827,65.9109,65.6666,65.7323,222540.0
2021-07-28 15:30:00,69.94,70.14,69.76,69.81,787395.0,65.723,65.9109,65.5538,65.6008,787395.0
2021-07-29 09:30:00,74.0,75.98,73.76,74.03,957343.0,69.5382,71.3988,69.3126,69.5663,957343.0
2021-07-29 10:00:00,74.03,74.51,73.98,74.26,1322989.0,69.5663,70.0174,69.5194,69.7825,1322989.0
2021-07-29 10:30:00,74.27,74.49,73.99,74.31,488489.0,69.7919,69.9986,69.5288,69.8295,488489.0
2021-07-29 11:00:00,74.32,74.39,73.99,74.22,284342.0,69.8389,69.9046,69.5288,69.7449,284342.0
2021-07-29 11:30:00,74.21,74.47,74.19,74.33,231975.0,69.7355,69.9798,69.7167,69.8483,231975.0
2021-07-29 12:00:00,74.33,74.41,74.15,74.25,206392.0,69.8483,69.9234,69.6791,69.7731,206392.0
2021-07-29 12:30:00,74.24,74.59,74.19,74.39,188459.0,69.7637,70.0926,69.7167,69.9046,188459.0
2021-07-29 13:00:00,74.4,74.67,74.21,74.33,223313.0,69.914,70.1678,69.7355,69.8483,223313.0
2021-07-29 13:30:00,74.31,74.68,74.3,74.58,214111.0,69.8295,70.1772,69.8201,70.0832,214111.0
2021-07-29 14:00:00,74.59,74.67,74.22,74.3,241253.0,70.0926,70.1678,69.7449,69.8201,241253.0
2021-07-29 14:30:00,74.28,74.42,74.26,74.4,158779.0,69.8013,69.9328,69.7825,69.914,158779.0
2021-07-29 15:00:00,74.39,74.4,74.16,74.19,263091.0,69.9046,69.914,69.6885,69.7167,263091.0
2021-07-29 15:30:00,74.19,74.29,73.8,73.92,847271.0,69.7167,69.8107,69.3502,69.463,847271.0
2021-07-30 09:30:00,73.4,74.48,73.35,74.14,286743.0,68.9743,69.9892,68.9273,69.6697,286743.0
2021-07-30 10:00:00,74.17,74.34,73.99,74.06,171897.0,69.6979,69.8577,69.5288,69.5945,171897.0
2021-07-30 10:30:00,74.07,74.09,73.56,73.65,197496.0,69.6039,69.6227,69.1247,69.2093,197496.0
2021-07-30 11:00:00,73.65,73.81,73.49,73.78,135479.0,69.2093,69.3596,69.0589,69.3314,135479.0
2021-07-30 11:30:00,73.78,73.84,73.45,73.52,116165.0,69.3314,69.3878,69.0213,69.0871,116165.0
2021-07-30 12:00:00,73.51,73.88,73.51,73.77,131338.0,69.0777,69.4254,69.0777,69.322,131338.0
2021-07-30 12:30:00,73.78,73.91,73.73,73.76,95217.0,69.3314,69.4536,69.2844,69.3126,95217.0
2021-07-30 13:00:00,73.76,73.86,73.65,73.84,84843.0,69.3126,69.4066,69.2093,69.3878,84843.0
2021-07-30 13:30:00,73.84,73.91,73.75,73.81,98813.0,69.3878,69.4536,69.3032,69.3596,98813.0
2021-07-30 14:00:00,73.8,73.83,73.58,73.6,115956.0,69.3502,69.3784,69.1435,69.1623,115956.0
2021-07-30 14:30:00,73.59,73.62,73.49,73.56,114087.0,69.1529,69.1811,69.0589,69.1247,114087.0
2021-07-30 15:00:00,73.57,73.71,73.56,73.57,132322.0,69.1341,69.2656,69.1247,69.1341,132322.0
2021-07-30 15:30:00,73.58,73.65,73.46,73.54,501170.0,69.1435,69.2093,69.0307,69.1059,501170.0
2021-08-02 09:30:00,73.65,73.91,73.11,73.57,265233.0,69.2093,69.4536,68.7018,69.1341,265233.0
2021-08-02 10:00:00,73.57,74.22,73.54,74.11,152069.0,69.1341,69.7449,69.1059,69.6415,152069.0
2021-08-02 10:30:00,74.1,74.18,73.89,74.09,106209.0,69.6321,69.7073,69.4348,69.6227,106209.0
2021-08-02 11:00:00,74.1,74.34,74.0,74.23,110962.0,69.6321,69.8577,69.5382,69.7543,110962.0
2021-08-02 11:30:00,74.23,74.27,73.74,73.74,81726.0,69.7543,69.7919,69.2938,69.2938,81726.0
2021-08-02 12:00:00,73.72,73.82,73.7,73.79,77579.0,69.275,69.369,69.2562,69.3408,77579.0
2021-08-02 12:30:00,73.78,73.81,73.58,73.63,99560.0,69.3314,69.3596,69.1435,69.1905,99560.0
2021-08-02 13:00:00,73.63,73.85,73.61,73.78,105033.0,69.1905,69.3972,69.1717,69.3314,105033.0
2021-08-02 13:30:00,73.78,73.79,73.54,73.7,146017.0,69.3314,69.3408,69.1059,69.2562,146017.0
2021-08-02 14:00:00,73.7,73.97,73.65,73.97,112735.0,69.2562,69.51,69.2093,69.51,112735.0
2021-08-02 14:30:00,73.97,74.0,73.83,73.87,129634.0,69.51,69.5382,69.3784,69.416,129634.0
2021-08-02 15:00:00,73.86,73.87,73.63,73.72,138615.0,69.4066,69.416,69.1905,69.275,138615.0
2021-08-02 15:30:00,73.72,73.76,73.63,73.67,571476.0,69.275,69.3126,69.1905,69.228,571476.0
2021-08-03 09:30:00,73.23,73.94,73.23,73.67,204448.0,68.8146,69.4818,68.8146,69.228,204448.0
2021-08-03 10:00:00,73.69,74.23,73.68,74.15,119943.0,69.2468,69.7543,69.2374,69.6791,119943.0
2021-08-03 10:30:00,74.17,74.52,74.09,74.33,256009.0,69.6979,70.0268,69.6227,69.8483,256009.0
2021-08-03 11:00:00,74.33,74.33,74.08,74.22,122282.0,69.8483,69.8483,69.6133,69.7449,122282.0
2021-08-03 11:30:00,74.23,74.57,74.2,74.48,80162.0,69.7543,70.0738,69.7261,69.9892,80162.0
2021-08-03 12:00:00,74.49,74.5,74.35,74.41,66828.0,69.9986,70.008,69.867,69.9234,66828.0
2021-08-03 12:30:00,74.41,74.53,74.4,74.5,70111.0,69.9234,70.0362,69.914,70.008,70111.0
2021-08-03 13:00:00,74.51,74.66,74.5,74.66,106138.0,70.0174,70.1584,70.008,70.1584,106138.0
2021-08-03 13:30:00,74.66,74.79,74.63,74.76,116275.0,70.1584,70.2805,70.1302,70.2523,116275.0
2021-08-03 14:00:00,74.78,74.89,74.73,74.75,255858.0,70.2711,70.3745,70.2241,70.2429,255858.0
2021-08-03 14:30:00,74.74,74.98,74.72,74.97,233025.0,70.2335,70.4591,70.2147,70.4497,233025.0
2021-08-03 15:00:00,74.98,74.98,74.81,74.84,140647.0,70.4591,70.4591,70.2993,70.3275,140647.0
2021-08-03 15:30:00,74.84,74.92,74.72,74.9,440249.0,70.3275,70.4027,70.2147,70.3839,440249.0
2021-08-04 09:30:00,74.54,74.95,74.29,74.93,274718.0,70.0456,70.4309,69.8107,70.4121,274718.0
2021-08-04 10:00:00,74.92,75.05,74.65,74.88,322800.0,70.4027,70.5248,70.149,70.3651,322800.0
2021-08-04 10:30:00,74.87,74.95,74.25,74.34,359732.0,70.3557,70.4309,69.7731,69.8577,359732.0
2021-08-04 11:00:00,74.32,74.32,73.83,73.86,150825.0,69.8389,69.8389,69.3784,69.4066,150825.0
2021-08-04 11:30:00,73.85,73.91,73.73,73.86,87549.0,69.3972,69.4536,69.2844,69.4066,87549.0
2021-08-04 12:00:00,73.87,73.97,73.7,73.7,72644.0,69.416,69.51,69.2562,69.2562,72644.0
2021-08-04 12:30:00,73.7,73.79,73.64,73.75,102823.0,69.2562,69.3408,69.1999,69.3032,102823.0
2021-08-04 13:00:00,73.74,73.9,73.7,73.87,54024.0,69.2938,69.4442,69.2562,69.416,54024.0
2021-08-04 13:30:00,73.87,73.91,73.76,73.9,73144.0,69.416,69.4536,69.3126,69.4442,73144.0
2021-08-04 14:00:00,73.9,73.96,73.87,73.95,65030.0,69.4442,69.5006,69.416,69.4912,65030.0
2021-08-04 14:30:00,73.94,74.06,73.89,74.03,99666.0,69.4818,69.5945,69.4348,69.5663,99666.0
2021-08-04 15:00:00,74.03,74.04,73.9,74.0,76577.0,69.5663,69.5757,69.4442,69.5382,76577.0
2021-08-04 15:30:00,74.0,74.01,73.55,73.56,380949.0,69.5382,69.5475,69.1153,69.1247,380949.0
2021-08-05 09:30:00,73.78,73.87,73.36,73.61,253136.0,69.3314,69.416,68.9367,69.1717,253136.0
2021-08-05 10:00:00,73.63,73.88,73.56,73.58,90158.0,69.1905,69.4254,69.1247,69.1435,90158.0
2021-08-05 10:30:00,73.58,73.58,73.3,73.56,81604.0,69.1435,69.1435,68.8804,69.1247,81604.0
2021-08-05 11:00:00,73.56,73.78,73.45,73.64,92439.0,69.1247,69.3314,69.0213,69.1999,92439.0
2021-08-05 11:30:00,73.63,73.65,73.52,73.59,36903.0,69.1905,69.2093,69.0871,69.1529,36903.0
2021-08-05 12:00:00,73.59,73.72,73.57,73.6,43678.0,69.1529,69.275,69.1341,69.1623,43678.0
2021-08-05 12:30:00,73.62,73.65,73.51,73.56,50349.0,69.1811,69.2093,69.0777,69.1247,50349.0
2021-08-05 13:00:00,73.55,73.77,73.52,73.75,51790.0,69.1153,69.322,69.0871,69.3032,51790.0
2021-08-05 13:30:00,73.75,73.76,73.66,73.7,44270.0,69.3032,69.3126,69.2187,69.2562,44270.0
2021-08-05 14:00:00,73.69,73.75,73.54,73.59,45521.0,69.2468,69.3032,69.1059,69.1529,45521.0
2021-08-05 14:30:00,73.59,73.63,73.41,73.45,51548.0,69.1529,69.1905,68.9837,69.0213,51548.0
2021-08-05 15:00:00,73.44,73.52,73.36,73.43,57319.0,69.0119,69.0871,68.9367,69.0025,57319.0
2021-08-05 15:30:00,73.43,73.46,73.28,73.41,299155.0,69.0025,69.0307,68.8616,68.9837,299155.0
2021-08-06 09:30:00,73.32,73.56,73.2,73.28,105205.0,68.8992,69.1247,68.7864,68.8616,105205.0
2021-08-06 10:00:00,73.28,73.41,73.07,73.33,76593.0,68.8616,68.9837,68.6642,68.9085,76593.0
2021-08-06 10:30:00,73.32,73.45,73.31,73.41,53601.0,68.8992,69.0213,68.8898,68.9837,53601.0
2021-08-06 11:00:00,73.41,73.64,73.39,73.6,56892.0,68.9837,69.1999,68.9649,69.1623,56892.0
2021-08-06 11:30:00,73.6,73.7,73.49,73.7,45659.0,69.1623,69.2562,69.0589,69.2562,45659.0
2021-08-06 12:00:00,73.69,73.79,73.65,73.68,42438.0,69.2468,69.3408,69.2093,69.2374,42438.0
2021-08-06 12:30:00,73.67,73.73,73.58,73.68,100412.0,69.228,69.2844,69.1435,69.2374,100412.0
2021-08-06 13:00:00,73.68,73.68,73.5,73.53,36307.0,69.2374,69.2374,69.0683,69.0965,36307.0
2021-08-06 13:30:00,73.53,73.55,73.4,73.43,50950.0,69.0965,69.1153,68.9743,69.0025,50950.0
2021-08-06 14:00:00,73.45,73.46,73.28,73.33,40637.0,69.0213,69.0307,68.8616,68.9085,40637.0
2021-08-06 14:30:00,73.33,73.4,73.07,73.08,61483.0,68.9085,68.9743,68.6642,68.6736,61483.0
2021-08-06 15:00:00,73.08,73.13,72.98,73.05,89244.0,68.6736,68.7206,68.5797,68.6454,89244.0
2021-08-06 15:30:00,73.05,73.11,72.86,73.0,281106.0,68.6454,68.7018,68.4669,68.5984,281106.0
2021-08-09 09:30:00,73.12,73.12,72.3,72.74,108991.0,68.7112,68.7112,67.9407,68.3541,108991.0
2021-08-09 10:00:00,72.74,72.86,72.62,72.73,64534.0,68.3541,68.4669,68.2414,68.3447,64534.0
2021-08-09 10:30:00,72.75,72.79,72.46,72.49,85415.0,68.3635,68.4011,68.091,68.1192,85415.0
2021-08-09 11:00:00,72.49,72.69,72.37,72.66,100066.0,68.1192,68.3071,68.0064,68.2789,100066.0
2021-08-09 11:30:00,72.68,72.71,72.52,72.65,53760.0,68.2977,68.3259,68.1474,68.2695,53760.0
2021-08-09 12:00:00,72.64,72.72,72.59,72.7,37763.0,68.2602,68.3353,68.2132,68.3165,37763.0
2021-08-09 12:30:00,72.7,72.78,72.64,72.78,56429.0,68.3165,68.3917,68.2602,68.3917,56429.0
2021-08-09 13:00:00,72.77,72.82,72.71,72.81,67689.0,68.3823,68.4293,68.3259,68.4199,67689.0
2021-08-09 13:30:00,72.83,72.86,72.71,72.76,73050.0,68.4387,68.4669,68.3259,68.3729,73050.0
2021-08-09 14:00:00,72.76,72.76,72.64,72.69,54930.0,68.3729,68.3729,68.2602,68.3071,54930.0
2021-08-09 14:30:00,72.69,72.72,72.55,72.6,55015.0,68.3071,68.3353,68.1756,68.2226,55015.0
2021-08-09 15:00:00,72.6,72.62,72.43,72.53,55821.0,68.2226,68.2414,68.0628,68.1568,55821.0
2021-08-09 15:30:00,72.53,72.6,72.31,72.53,420589.0,68.1568,68.2226,67.9501,68.1568,420589.0
2021-08-10 09:30:00,72.6,72.69,72.31,72.41,102255.0,68.2226,68.3071,67.9501,68.044,102255.0
2021-08-10 10:00:00,72.43,72.83,72.38,72.82,70627.0,68.0628,68.4387,68.0158,68.4293,70627.0
2021-08-10 10:30:00,72.81,72.93,72.61,72.66,129561.0,68.4199,68.5327,68.232,68.2789,129561.0
2021-08-10 11:00:00,72.66,72.87,72.55,72.87,109630.0,68.2789,68.4763,68.1756,68.4763,109630.0
2021-08-10 11:30:00,72.86,73.12,72.8,73.12,104133.0,68.4669,68.7112,68.4105,68.7112,104133.0
2021-08-10 12:00:00,73.11,73.18,72.99,73.11,117619.0,68.7018,68.7676,68.589,68.7018,117619.0
2021-08-10 12:30:00,73.11,73.11,72.91,72.98,123387.0,68.7018,68.7018,68.5139,68.5797,123387.0
2021-08-10 13:00:00,72.98,73.03,72.89,73.01,129905.0,68.5797,68.6266,68.4951,68.6078,129905.0
2021-08-10 13:30:00,73.01,73.12,72.98,73.12,119287.0,68.6078,68.7112,68.5797,68.7112,119287.0
2021-08-10 14:00:00,73.11,73.19,73.06,73.15,139619.0,68.7018,68.777,68.6548,68.7394,139619.0
2021-08-10 14:30:00,73.16,73.16,73.03,73.06,64208.0,68.7488,68.7488,68.6266,68.6548,64208.0
2021-08-10 15:00:00,73.07,73.27,73.02,73.12,161987.0,68.6642,68.8522,68.6172,68.7112,161987.0
2021-08-10 15:30:00,73.12,73.13,73.02,73.06,364374.0,68.7112,68.7206,68.6172,68.6548,364374.0
2021-08-11 09:30:00,73.59,73.6,73.27,73.35,139753.0,69.1529,69.1623,68.8522,68.9273,139753.0
2021-08-11 10:00:00,73.35,73.5,73.19,73.28,121077.0,68.9273,69.0683,68.777,68.8616,121077.0
2021-08-11 10:30:00,73.28,73.4,73.23,73.34,120916.0,68.8616,68.9743,68.8146,68.9179,120916.0
2021-08-11 11:00:00,73.34,73.62,73.32,73.53,140048.0,68.9179,69.1811,68.8992,69.0965,140048.0
2021-08-11 11:30:00,73.54,73.83,73.49,73.79,256767.0,69.1059,69.3784,69.0589,69.3408,256767.0
2021-08-11 12:00:00,73.8,74.02,73.8,74.01,100913.0,69.3502,69.5569,69.3502,69.5475,100913.0
2021-08-11 12:30:00,74.01,74.05,73.98,74.01,84702.0,69.5475,69.5851,69.5194,69.5475,84702.0
2021-08-11 13:00:00,74.0,74.17,73.98,74.17,128010.0,69.5382,69.6979,69.5194,69.6979,128010.0
2021-08-11 13:30:00,74.17,74.61,74.15,74.56,296103.0,69.6979,70.1114,69.6791,70.0644,296103.0
2021-08-11 14:00:00,74.55,74.67,74.41,74.65,216946.0,70.055,70.1678,69.9234,70.149,216946.0
2021-08-11 14:30:00,74.65,74.94,74.65,74.92,432169.0,70.149,70.4215,70.149,70.4027,432169.0
2021-08-11 15:00:00,74.92,75.06,74.85,75.0,405354.0,70.4027,70.5342,70.3369,70.4779,405354.0
2021-08-11 15:30:00,75.0,75.15,74.97,75.06,807597.0,70.4779,70.6188,70.4497,70.5342,807597.0
2021-08-12 09:30:00,75.02,75.29,74.94,75.28,180597.0,70.4967,70.7504,70.4215,70.741,180597.0
2021-08-12 10:00:00,75.28,75.92,75.26,75.89,377382.0,70.741,71.3424,70.7222,71.3142,377382.0
2021-08-12 10:30:00,75.91,76.48,75.89,76.28,574805.0,71.333,71.8686,71.3142,71.6807,574805.0
2021-08-12 11:00:00,76.29,76.33,76.04,76.33,359708.0,71.6901,71.7277,71.4551,71.7277,359708.0
2021-08-12 11:30:00,76.34,76.4,76.08,76.15,192719.0,71.7371,71.7934,71.4927,71.5585,192719.0
2021-08-12 12:00:00,76.15,76.76,76.15,76.55,251955.0,71.5585,72.1317,71.5585,71.9344,251955.0
2021-08-12 12:30:00,76.55,76.64,76.43,76.63,232587.0,71.9344,72.019,71.8216,72.0096,232587.0
2021-08-12 13:00:00,76.62,76.69,76.42,76.66,319472.0,72.0002,72.066,71.8122,72.0378,319472.0
2021-08-12 13:30:00,76.67,76.77,76.43,76.48,274677.0,72.0472,72.1411,71.8216,71.8686,274677.0
2021-08-12 14:00:00,76.45,76.57,76.44,76.53,144847.0,71.8404,71.9532,71.831,71.9156,144847.0
2021-08-12 14:30:00,76.51,76.55,76.29,76.41,159694.0,71.8968,71.9344,71.6901,71.8028,159694.0
2021-08-12 15:00:00,76.4,76.54,76.32,76.53,288840.0,71.7934,71.925,71.7183,71.9156,288840.0
2021-08-12 15:30:00,76.53,76.71,76.44,76.54,931728.0,71.9156,72.0848,71.831,71.925,931728.0
2021-08-13 09:30:00,76.44,77.1,76.36,77.06,218765.0,71.831,72.4512,71.7559,72.4136,218765.0
2021-08-13 10:00:00,77.06,77.56,77.01,77.56,201930.0,72.4136,72.8835,72.3667,72.8835,201930.0
2021-08-13 10:30:00,77.56,77.84,77.55,77.73,281099.0,72.8835,73.1466,72.8741,73.0433,281099.0
2021-08-13 11:00:00,77.72,77.76,77.42,77.55,344254.0,73.0339,73.0714,72.7519,72.8741,344254.0
2021-08-13 11:30:00,77.55,77.66,77.45,77.6,216652.0,72.8741,72.9775,72.7801,72.9211,216652.0
2021-08-13 12:00:00,77.59,77.67,77.48,77.67,121411.0,72.9117,72.9869,72.8083,72.9869,121411.0
2021-08-13 12:30:00,77.67,77.72,77.52,77.62,142150.0,72.9869,73.0339,72.8459,72.9399,142150.0
2021-08-13 13:00:00,77.62,77.65,77.33,77.44,153775.0,72.9399,72.9681,72.6674,72.7707,153775.0
2021-08-13 13:30:00,77.44,77.55,77.39,77.54,130468.0,72.7707,72.8741,72.7238,72.8647,130468.0
2021-08-13 14:00:00,77.55,77.62,77.54,77.57,133159.0,72.8741,72.9399,72.8647,72.8929,133159.0
2021-08-13 14:30:00,77.58,77.58,77.43,77.5,137657.0,72.9023,72.9023,72.7613,72.8271,137657.0
2021-08-13 15:00:00,77.5,77.54,77.25,77.27,147172.0,72.8271,72.8647,72.5922,72.611,147172.0
2021-08-13 15:30:00,77.28,77.64,77.2,77.63,715587.0,72.6204,72.9587,72.5452,72.9493,715587.0
2021-08-16 09:30:00,77.5,77.8,77.08,77.46,268302.0,72.8271,73.109,72.4324,72.7895,268302.0
2021-08-16 10:00:00,77.45,77.82,77.26,77.3,192298.0,72.7801,73.1278,72.6016,72.6392,192298.0
2021-08-16 10:30:00,77.31,77.51,77.23,77.32,161693.0,72.6486,72.8365,72.5734,72.658,161693.0
2021-08-16 11:00:00,77.33,77.44,77.01,77.08,98583.0,72.6674,72.7707,72.3667,72.4324,98583.0
2021-08-16 11:30:00,77.06,77.1,76.87,76.98,114834.0,72.4136,72.4512,72.2351,72.3385,114834.0
2021-08-16 12:00:00,76.98,77.06,76.86,77.0,78227.0,72.3385,72.4136,72.2257,72.3573,78227.0
2021-08-16 12:30:00,77.0,77.11,76.99,77.07,55654.0,72.3573,72.4606,72.3479,72.423,55654.0
2021-08-16 13:00:00,77.07,77.2,77.06,77.1,100360.0,72.423,72.5452,72.4136,72.4512,100360.0
2021-08-16 13:30:00,77.09,77.13,76.84,76.87,108288.0,72.4418,72.4794,72.2069,72.2351,108288.0
2021-08-16 14:00:00,76.87,76.91,76.79,76.86,136174.0,72.2351,72.2727,72.1599,72.2257,136174.0
2021-08-16 14:30:00,76.86,77.08,76.83,77.0,132317.0,72.2257,72.4324,72.1975,72.3573,132317.0
2021-08-16 15:00:00,77.0,77.05,76.95,77.03,109647.0,72.3573,72.4043,72.3103,72.3855,109647.0
2021-08-16 15:30:00,77.04,77.19,76.96,77.18,297336.0,72.3949,72.5358,72.3197,72.5264,297336.0
2021-08-17 09:30:00,77.5,77.5,76.61,76.62,202571.0,72.8271,72.8271,71.9908,72.0002,202571.0
2021-08-17 10:00:00,76.59,76.81,76.41,76.69,130546.0,71.972,72.1787,71.8028,72.066,130546.0
2021-08-17 10:30:00,76.69,76.79,76.58,76.66,121008.0,72.066,72.1599,71.9626,72.0378,121008.0
2021-08-17 11:00:00,76.65,76.88,76.59,76.71,94574.0,72.0284,72.2445,71.972,72.0848,94574.0
2021-08-17 11:30:00,76.69,76.82,76.58,76.6,71123.0,72.066,72.1881,71.9626,71.9814,71123.0
2021-08-17 12:00:00,76.59,76.68,76.51,76.65,112547.0,71.972,72.0566,71.8968,72.0284,112547.0
2021-08-17 12:30:00,76.63,76.63,76.25,76.25,67065.0,72.0096,72.0096,71.6525,71.6525,67065.0
2021-08-17 13:00:00,76.25,76.56,76.25,76.56,59970.0,71.6525,71.9438,71.6525,71.9438,59970.0
2021-08-17 13:30:00,76.55,76.57,76.37,76.57,68990.0,71.9344,71.9532,71.7653,71.9532,68990.0
2021-08-17 14:00:00,76.56,76.74,76.55,76.63,140619.0,71.9438,72.1129,71.9344,72.0096,140619.0
2021-08-17 14:30:00,76.64,76.77,76.54,76.77,91756.0,72.019,72.1411,71.925,72.1411,91756.0
2021-08-17 15:00:00,76.76,76.84,76.65,76.72,170073.0,72.1317,72.2069,72.0284,72.0941,170073.0
2021-08-17 15:30:00,76.73,77.05,76.66,77.0,417452.0,72.1035,72.4043,72.0378,72.3573,417452.0
2021-08-18 09:30:00,76.67,76.82,76.41,76.64,217849.0,72.0472,72.1881,71.8028,72.019,217849.0
2021-08-18 10:00:00,76.65,77.12,76.64,77.11,155471.0,72.0284,72.47,72.019,72.4606,155471.0
2021-08-18 10:30:00,77.13,77.25,77.0,77.08,165813.0,72.4794,72.5922,72.3573,72.4324,165813.0
2021-08-18 11:00:00,77.06,77.07,76.84,77.03,92452.0,72.4136,72.423,72.2069,72.3855,92452.0
2021-08-18 11:30:00,77.03,77.18,76.92,77.1,94807.0,72.3855,72.5264,72.2821,72.4512,94807.0
2021-08-18 12:00:00,77.09,77.23,77.04,77.09,66795.0,72.4418,72.5734,72.3949,72.4418,66795.0
2021-08-18 12:30:00,77.1,77.28,77.02,77.27,111575.0,72.4512,72.6204,72.3761,72.611,111575.0
2021-08-18 13:00:00,77.27,77.35,77.15,77.2,77118.0,72.611,72.6862,72.4982,72.5452,77118.0
2021-08-18 13:30:00,77.2,77.54,77.19,77.48,73500.0,72.5452,72.8647,72.5358,72.8083,73500.0
2021-08-18 14:00:00,77.49,77.62,77.15,77.42,121411.0,72.8177,72.9399,72.4982,72.7519,121411.0
2021-08-18 14:30:00,77.42,77.44,77.27,77.35,142684.0,72.7519,72.7707,72.611,72.6862,142684.0
2021-08-18 15:00:00,77.34,77.34,77.13,77.14,183932.0,72.6768,72.6768,72.4794,72.4888,183932.0
2021-08-18 15:30:00,77.13,77.16,76.6,76.67,372838.0,72.4794,72.5076,71.9814,72.0472,372838.0
2021-08-19 09:30:00,76.1,76.45,75.76,76.23,107595.0,71.738,72.0679,71.4175,71.8605,107595.0
2021-08-19 10:00:00,76.25,76.25,75.87,75.87,69571.0,71.8794,71.8794,71.5212,71.5212,69571.0
2021-08-19 10:30:00,75.87,75.87,75.38,75.77,102738.0,71.5212,71.5212,71.0593,71.4269,102738.0
2021-08-19 11:00:00,75.78,75.78,75.53,75.53,118892.0,71.4363,71.4363,71.2007,71.2007,118892.0
2021-08-19 11:30:00,75.53,75.86,75.51,75.84,59429.0,71.2007,71.5117,71.1818,71.4929,59429.0
2021-08-19 12:00:00,75.85,75.88,75.69,75.76,51207.0,71.5023,71.5306,71.3515,71.4175,51207.0
2021-08-19 12:30:00,75.78,75.9,75.78,75.88,75821.0,71.4363,71.5494,71.4363,71.5306,75821.0
2021-08-19 13:00:00,75.89,75.89,75.65,75.66,67102.0,71.54,71.54,71.3138,71.3232,67102.0
2021-08-19 13:30:00,75.67,75.87,75.6,75.8,68272.0,71.3326,71.5212,71.2666,71.4552,68272.0
2021-08-19 14:00:00,75.78,75.85,75.55,75.56,72055.0,71.4363,71.5023,71.2195,71.2289,72055.0
2021-08-19 14:30:00,75.54,75.71,75.45,75.66,100641.0,71.2101,71.3703,71.1252,71.3232,100641.0
2021-08-19 15:00:00,75.67,75.93,75.67,75.92,59800.0,71.3326,71.5777,71.3326,71.5683,59800.0
2021-08-19 15:30:00,75.91,75.94,75.37,75.79,419264.0,71.5589,71.5872,71.0498,71.4458,419264.0
2021-08-20 09:30:00,75.58,75.91,75.34,75.81,129763.0,71.2478,71.5589,71.0215,71.4646,129763.0
2021-08-20 10:00:00,75.81,76.06,75.72,76.02,66721.0,71.4646,71.7003,71.3798,71.6626,66721.0
2021-08-20 10:30:00,76.03,76.21,75.98,76.04,90144.0,71.672,71.8417,71.6249,71.6814,90144.0
2021-08-20 11:00:00,76.05,76.31,76.02,76.26,49058.0,71.6908,71.9359,71.6626,71.8888,49058.0
2021-08-20 11:30:00,76.26,76.34,76.2,76.33,52443.0,71.8888,71.9642,71.8323,71.9548,52443.0
2021-08-20 12:00:00,76.33,76.38,76.28,76.37,42083.0,71.9548,72.0019,71.9077,71.9925,42083.0
2021-08-20 12:30:00,76.39,76.58,76.39,76.47,65768.0,72.0114,72.1905,72.0114,72.0868,65768.0
2021-08-20 13:00:00,76.48,76.56,76.43,76.49,67174.0,72.0962,72.1716,72.0491,72.1056,67174.0
2021-08-20 13:30:00,76.48,76.5,76.36,76.39,60316.0,72.0962,72.1151,71.9831,72.0114,60316.0
2021-08-20 14:00:00,76.39,76.49,76.33,76.35,65836.0,72.0114,72.1056,71.9548,71.9737,65836.0
2021-08-20 14:30:00,76.36,76.53,76.31,76.51,163231.0,71.9831,72.1433,71.9359,72.1245,163231.0
2021-08-20 15:00:00,76.51,76.66,76.44,76.64,129967.0,72.1245,72.2659,72.0585,72.247,129967.0
2021-08-20 15:30:00,76.63,76.79,76.51,76.71,400907.0,72.2376,72.3884,72.1245,72.313,400907.0
2021-08-23 09:30:00,77.05,77.31,76.94,77.22,197758.0,72.6335,72.8786,72.5298,72.7938,197758.0
2021-08-23 10:00:00,77.23,77.34,77.06,77.25,102643.0,72.8032,72.9069,72.643,72.8221,102643.0
2021-08-23 10:30:00,77.27,77.53,77.24,77.28,111640.0,72.8409,73.086,72.8126,72.8503,111640.0
2021-08-23 11:00:00,77.29,77.48,77.27,77.45,139357.0,72.8598,73.0389,72.8409,73.0106,139357.0
2021-08-23 11:30:00,77.45,77.5,77.38,77.43,103616.0,73.0106,73.0577,72.9446,72.9917,103616.0
2021-08-23 12:00:00,77.44,77.49,77.4,77.45,122403.0,73.0012,73.0483,72.9635,73.0106,122403.0
2021-08-23 12:30:00,77.45,77.58,77.45,77.54,100559.0,73.0106,73.1332,73.0106,73.0954,100559.0
2021-08-23 13:00:00,77.54,77.57,77.4,77.41,229255.0,73.0954,73.1237,72.9635,72.9729,229255.0
2021-08-23 13:30:00,77.41,77.54,77.38,77.49,116202.0,72.9729,73.0954,72.9446,73.0483,116202.0
2021-08-23 14:00:00,77.5,77.72,77.48,77.68,152465.0,73.0577,73.2651,73.0389,73.2274,152465.0
2021-08-23 14:30:00,77.67,77.86,77.66,77.85,120978.0,73.218,73.3971,73.2086,73.3877,120978.0
2021-08-23 15:00:00,77.84,77.86,77.47,77.55,203844.0,73.3782,73.3971,73.0295,73.1049,203844.0
2021-08-23 15:30:00,77.54,77.74,77.23,77.35,500316.0,73.0954,73.284,72.8032,72.9163,500316.0
2021-08-24 09:30:00,77.05,77.55,76.87,77.45,141080.0,72.6335,73.1049,72.4638,73.0106,141080.0
2021-08-24 10:00:00,77.44,77.56,77.25,77.55,105635.0,73.0012,73.1143,72.8221,73.1049,105635.0
2021-08-24 10:30:00,77.56,77.72,77.47,77.68,123810.0,73.1143,73.2651,73.0295,73.2274,123810.0
2021-08-24 11:00:00,77.69,77.94,77.67,77.94,127139.0,73.2368,73.4725,73.218,73.4725,127139.0
2021-08-24 11:30:00,77.93,77.96,77.79,77.89,169384.0,73.4631,73.4914,73.3311,73.4254,169384.0
2021-08-24 12:00:00,77.9,77.92,77.81,77.87,228615.0,73.4348,73.4537,73.35,73.4065,228615.0
2021-08-24 12:30:00,77.87,78.09,77.86,78.02,108165.0,73.4065,73.6139,73.3971,73.5479,108165.0
2021-08-24 13:00:00,78.04,78.11,77.99,78.07,105224.0,73.5668,73.6328,73.5196,73.5951,105224.0
2021-08-24 13:30:00,78.08,78.09,77.95,77.98,70068.0,73.6045,73.6139,73.4819,73.5102,70068.0
2021-08-24 14:00:00,77.98,77.99,77.71,77.79,177572.0,73.5102,73.5196,73.2557,73.3311,177572.0
2021-08-24 14:30:00,77.78,77.89,77.77,77.87,94216.0,73.3217,73.4254,73.3123,73.4065,94216.0
2021-08-24 15:00:00,77.87,77.99,77.84,77.96,203968.0,73.4065,73.5196,73.3782,73.4914,203968.0
2021-08-24 15:30:00,77.96,78.06,77.91,78.04,591763.0,73.4914,73.5856,73.4442,73.5668,591763.0
2021-08-25 09:30:00,78.04,78.37,77.45,77.61,180689.0,73.5668,73.8779,73.0106,73.1614,180689.0
2021-08-25 10:00:00,77.62,77.71,77.16,77.25,139714.0,73.1709,73.2557,72.7372,72.8221,139714.0
2021-08-25 10:30:00,77.25,77.57,77.22,77.43,137261.0,72.8221,73.1237,72.7938,72.9917,137261.0
2021-08-25 11:00:00,77.43,77.47,77.22,77.25,91805.0,72.9917,73.0295,72.7938,72.8221,91805.0
2021-08-25 11:30:00,77.25,77.45,77.22,77.41,62623.0,72.8221,73.0106,72.7938,72.9729,62623.0
2021-08-25 12:00:00,77.4,77.43,77.23,77.4,76769.0,72.9635,72.9917,72.8032,72.9635,76769.0
2021-08-25 12:30:00,77.39,77.52,77.32,77.5,71169.0,72.954,73.0766,72.8881,73.0577,71169.0
2021-08-25 13:00:00,77.5,77.6,77.49,77.6,85853.0,73.0577,73.152,73.0483,73.152,85853.0
2021-08-25 13:30:00,77.59,77.61,77.42,77.48,71556.0,73.1426,73.1614,72.9823,73.0389,71556.0
2021-08-25 14:00:00,77.47,77.49,77.33,77.42,87554.0,73.0295,73.0483,72.8975,72.9823,87554.0
2021-08-25 14:30:00,77.41,77.59,77.34,77.5,107924.0,72.9729,73.1426,72.9069,73.0577,107924.0
2021-08-25 15:00:00,77.49,77.53,77.42,77.46,102263.0,73.0483,73.086,72.9823,73.02,102263.0
2021-08-25 15:30:00,77.47,77.63,77.38,77.49,246290.0,73.0295,73.1803,72.9446,73.0483,246290.0
2021-08-26 09:30:00,77.5,77.5,76.92,77.02,151556.0,73.0577,73.0577,72.511,72.6052,151556.0
2021-08-26 10:00:00,77.03,77.04,76.5,76.7,102052.0,72.6147,72.6241,72.1151,72.3036,102052.0
2021-08-26 10:30:00,76.7,76.8,76.59,76.68,125970.0,72.3036,72.3979,72.1999,72.2847,125970.0
2021-08-26 11:00:00,76.69,76.97,76.59,76.92,93160.0,72.2942,72.5581,72.1999,72.511,93160.0
2021-08-26 11:30:00,76.9,77.06,76.77,76.81,61749.0,72.4921,72.643,72.3696,72.4073,61749.0
2021-08-26 12:00:00,76.81,77.0,76.8,76.87,56412.0,72.4073,72.5864,72.3979,72.4638,56412.0
2021-08-26 12:30:00,76.87,76.98,76.83,76.96,49344.0,72.4638,72.5675,72.4261,72.5487,49344.0
2021-08-26 13:00:00,76.97,77.12,76.94,77.11,64578.0,72.5581,72.6995,72.5298,72.6901,64578.0
2021-08-26 13:30:00,77.11,77.23,77.1,77.16,72914.0,72.6901,72.8032,72.6807,72.7372,72914.0
2021-08-26 14:00:00,77.15,77.22,77.03,77.15,117157.0,72.7278,72.7938,72.6147,72.7278,117157.0
2021-08-26 14:30:00,77.12,77.22,77.02,77.06,82483.0,72.6995,72.7938,72.6052,72.643,82483.0
2021-08-26 15:00:00,77.06,77.06,76.86,76.95,161280.0,72.643,72.643,72.4544,72.5393,161280.0
2021-08-26 15:30:00,76.94,77.1,76.91,76.99,411145.0,72.5298,72.6807,72.5016,72.577,411145.0
2021-08-27 09:30:00,77.3,77.54,77.01,77.43,171872.0,72.8692,73.0954,72.5958,72.9917,171872.0
2021-08-27 10:00:00,77.43,77.87,77.28,77.64,125964.0,72.9917,73.4065,72.8503,73.1897,125964.0
2021-08-27 10:30:00,77.64,77.77,77.51,77.73,74241.0,73.1897,73.3123,73.0672,73.2746,74241.0
2021-08-27 11:00:00,77.73,77.79,77.54,77.67,67417.0,73.2746,73.3311,73.0954,73.218,67417.0
2021-08-27 11:30:00,77.67,77.72,77.59,77.61,48556.0,73.218,73.2651,73.1426,73.1614,48556.0
2021-08-27 12:00:00,77.61,77.62,77.45,77.58,122719.0,73.1614,73.1709,73.0106,73.1332,122719.0
2021-08-27 12:30:00,77.59,77.66,77.54,77.59,49762.0,73.1426,73.2086,73.0954,73.1426,49762.0
2021-08-27 13:00:00,77.58,77.63,77.57,77.61,35599.0,73.1332,73.1803,73.1237,73.1614,35599.0
2021-08-27 13:30:00,77.62,77.62,77.46,77.53,43414.0,73.1709,73.1709,73.02,73.086,43414.0
2021-08-27 14:00:00,77.53,77.53,77.38,77.4,64847.0,73.086,73.086,72.9446,72.9635,64847.0
2021-08-27 14:30:00,77.4,77.54,77.4,77.53,62201.0,72.9635,73.0954,72.9635,73.086,62201.0
2021-08-27 15:00:00,77.53,77.57,77.48,77.54,53235.0,73.086,73.1237,73.0389,73.0954,53235.0
2021-08-27 15:30:00,77.54,77.55,77.22,77.25,319289.0,73.0954,73.1049,72.7938,72.8221,319289.0
2021-08-30 09:30:00,77.38,77.82,77.35,77.45,133494.0,72.9446,73.3594,72.9163,73.0106,133494.0
2021-08-30 10:00:00,77.42,77.45,77.06,77.13,117722.0,72.9823,73.0106,72.643,72.7089,117722.0
2021-08-30 10:30:00,77.14,77.3,76.97,77.21,75434.0,72.7184,72.8692,72.5581,72.7844,75434.0
2021-08-30 11:00:00,77.24,77.34,77.19,77.2,80468.0,72.8126,72.9069,72.7655,72.7749,80468.0
2021-08-30 11:30:00,77.21,77.36,77.2,77.31,43787.0,72.7844,72.9258,72.7749,72.8786,43787.0
2021-08-30 12:00:00,77.31,77.34,77.18,77.25,48217.0,72.8786,72.9069,72.7561,72.8221,48217.0
2021-08-30 12:30:00,77.26,77.27,77.2,77.23,40439.0,72.8315,72.8409,72.7749,72.8032,40439.0
2021-08-30 13:00:00,77.23,77.24,77.09,77.09,44215.0,72.8032,72.8126,72.6712,72.6712,44215.0
2021-08-30 13:30:00,77.11,77.17,77.08,77.13,59437.0,72.6901,72.7467,72.6618,72.7089,59437.0
2021-08-30 14:00:00,77.13,77.14,77.02,77.06,55591.0,72.7089,72.7184,72.6052,72.643,55591.0
2021-08-30 14:30:00,77.06,77.13,77.05,77.06,49574.0,72.643,72.7089,72.6335,72.643,49574.0
2021-08-30 15:00:00,77.05,77.1,76.97,77.03,56622.0,72.6335,72.6807,72.5581,72.6147,56622.0
2021-08-30 15:30:00,77.03,77.05,76.82,76.85,243108.0,72.6147,72.6335,72.4167,72.445,243108.0
2021-08-31 09:30:00,76.89,76.98,76.18,76.52,215528.0,72.4827,72.5675,71.8134,72.1339,215528.0
2021-08-31 10:00:00,76.52,76.82,76.52,76.65,78728.0,72.1339,72.4167,72.1339,72.2565,78728.0
2021-08-31 10:30:00,76.65,76.77,76.55,76.64,57907.0,72.2565,72.3696,72.1622,72.247,57907.0
2021-08-31 11:00:00,76.64,76.66,76.53,76.53,57404.0,72.247,72.2659,72.1433,72.1433,57404.0
2021-08-31 11:30:00,76.54,76.65,76.54,76.6,47179.0,72.1528,72.2565,72.1528,72.2093,47179.0
2021-08-31 12:00:00,76.61,76.71,76.52,76.7,41749.0,72.2188,72.313,72.1339,72.3036,41749.0
2021-08-31 12:30:00,76.71,76.78,76.68,76.71,45634.0,72.313,72.379,72.2847,72.313,45634.0
2021-08-31 13:00:00,76.7,76.7,76.48,76.52,48224.0,72.3036,72.3036,72.0962,72.1339,48224.0
2021-08-31 13:30:00,76.52,76.52,76.36,76.47,47871.0,72.1339,72.1339,71.9831,72.0868,47871.0
2021-08-31 14:00:00,76.46,76.48,76.26,76.27,56277.0,72.0773,72.0962,71.8888,71.8982,56277.0
2021-08-31 14:30:00,76.28,76.34,76.17,76.29,72332.0,71.9077,71.9642,71.804,71.9171,72332.0
2021-08-31 15:00:00,76.3,76.33,76.18,76.23,116029.0,71.9265,71.9548,71.8134,71.8605,116029.0
2021-08-31 15:30:00,76.23,76.4,76.16,76.33,391146.0,71.8605,72.0208,71.7945,71.9548,391146.0
2021-09-01 09:30:00,76.5,76.71,76.14,76.3,218726.0,72.1151,72.313,71.7757,71.9265,218726.0
2021-09-01 10:00:00,76.28,76.76,76.28,76.52,134175.0,71.9077,72.3602,71.9077,72.1339,134175.0
2021-09-01 10:30:00,76.52,76.83,76.52,76.64,65755.0,72.1339,72.4261,72.1339,72.247,65755.0
2021-09-01 11:00:00,76.64,76.71,76.51,76.56,71939.0,72.247,72.313,72.1245,72.1716,71939.0
2021-09-01 11:30:00,76.56,76.78,76.52,76.63,101651.0,72.1716,72.379,72.1339,72.2376,101651.0
2021-09-01 12:00:00,76.62,76.65,76.41,76.48,61803.0,72.2282,72.2565,72.0302,72.0962,61803.0
2021-09-01 12:30:00,76.49,76.75,76.46,76.73,39066.0,72.1056,72.3507,72.0773,72.3319,39066.0
2021-09-01 13:00:00,76.74,76.88,76.73,76.83,42130.0,72.3413,72.4733,72.3319,72.4261,42130.0
2021-09-01 13:30:00,76.83,76.95,76.8,76.87,44569.0,72.4261,72.5393,72.3979,72.4638,44569.0
2021-09-01 14:00:00,76.88,76.88,76.73,76.78,48879.0,72.4733,72.4733,72.3319,72.379,48879.0
2021-09-01 14:30:00,76.77,76.79,76.72,76.79,47474.0,72.3696,72.3884,72.3224,72.3884,47474.0
2021-09-01 15:00:00,76.79,76.95,76.76,76.88,166086.0,72.3884,72.5393,72.3602,72.4733,166086.0
2021-09-01 15:30:00,76.88,76.94,76.69,76.85,267244.0,72.4733,72.5298,72.2942,72.445,267244.0
2021-09-02 09:30:00,77.0,77.25,76.83,76.89,116449.0,72.5864,72.8221,72.4261,72.4827,116449.0
2021-09-02 10:00:00,76.89,77.06,76.75,76.92,61579.0,72.4827,72.643,72.3507,72.511,61579.0
2021-09-02 10:30:00,76.94,76.98,76.71,76.77,85190.0,72.5298,72.5675,72.313,72.3696,85190.0
2021-09-02 11:00:00,76.79,76.98,76.77,76.94,88033.0,72.3884,72.5675,72.3696,72.5298,88033.0
2021-09-02 11:30:00,76.94,77.07,76.93,76.95,70207.0,72.5298,72.6524,72.5204,72.5393,70207.0
2021-09-02 12:00:00,76.97,77.04,76.83,76.93,44712.0,72.5581,72.6241,72.4261,72.5204,44712.0
2021-09-02 12:30:00,76.92,76.99,76.85,76.94,51495.0,72.511,72.577,72.445,72.5298,51495.0
2021-09-02 13:00:00,76.95,76.99,76.86,76.86,52751.0,72.5393,72.577,72.4544,72.4544,52751.0
2021-09-02 13:30:00,76.85,76.88,76.79,76.84,57414.0,72.445,72.4733,72.3884,72.4356,57414.0
2021-09-02 14:00:00,76.84,76.85,76.74,76.79,75582.0,72.4356,72.445,72.3413,72.3884,75582.0
2021-09-02 14:30:00,76.78,77.01,76.76,76.98,60679.0,72.379,72.5958,72.3602,72.5675,60679.0
2021-09-02 15:00:00,77.0,77.11,76.98,77.04,66314.0,72.5864,72.6901,72.5675,72.6241,66314.0
2021-09-02 15:30:00,77.04,77.34,76.97,77.32,287819.0,72.6241,72.9069,72.5581,72.8881,287819.0
2021-09-03 09:30:00,77.01,77.13,76.66,76.92,103020.0,72.5958,72.7089,72.2659,72.511,103020.0
2021-09-03 10:00:00,76.91,76.96,76.67,76.72,64116.0,72.5016,72.5487,72.2753,72.3224,64116.0
2021-09-03 10:30:00,76.71,76.71,76.53,76.64,54447.0,72.313,72.313,72.1433,72.247,54447.0
2021-09-03 11:00:00,76.63,76.71,76.52,76.62,48909.0,72.2376,72.313,72.1339,72.2282,48909.0
2021-09-03 11:30:00,76.62,76.67,76.49,76.52,42978.0,72.2282,72.2753,72.1056,72.1339,42978.0
2021-09-03 12:00:00,76.51,76.57,76.44,76.53,40079.0,72.1245,72.181,72.0585,72.1433,40079.0
2021-09-03 12:30:00,76.53,76.57,76.43,76.56,31766.0,72.1433,72.181,72.0491,72.1716,31766.0
2021-09-03 13:00:00,76.56,76.79,76.56,76.77,31736.0,72.1716,72.3884,72.1716,72.3696,31736.0
2021-09-03 13:30:00,76.79,76.82,76.74,76.78,24039.0,72.3884,72.4167,72.3413,72.379,24039.0
2021-09-03 14:00:00,76.78,76.78,76.57,76.62,60655.0,72.379,72.379,72.181,72.2282,60655.0
2021-09-03 14:30:00,76.62,76.69,76.57,76.59,54851.0,72.2282,72.2942,72.181,72.1999,54851.0
2021-09-03 15:00:00,76.59,76.65,76.55,76.6,66819.0,72.1999,72.2565,72.1622,72.2093,66819.0
2021-09-03 15:30:00,76.59,76.65,76.49,76.55,138549.0,72.1999,72.2565,72.1056,72.1622,138549.0
2021-09-07 09:30:00,76.63,76.92,76.3,76.41,126075.0,72.2376,72.511,71.9265,72.0302,126075.0
2021-09-07 10:00:00,76.43,76.49,76.06,76.28,83272.0,72.0491,72.1056,71.7003,71.9077,83272.0
2021-09-07 10:30:00,76.27,76.34,76.22,76.31,47778.0,71.8982,71.9642,71.8511,71.9359,47778.0
2021-09-07 11:00:00,76.3,76.31,76.15,76.21,42199.0,71.9265,71.9359,71.7851,71.8417,42199.0
2021-09-07 11:30:00,76.22,76.3,76.09,76.13,37985.0,71.8511,71.9265,71.7286,71.7663,37985.0
2021-09-07 12:00:00,76.14,76.21,76.06,76.11,29230.0,71.7757,71.8417,71.7003,71.7474,29230.0
2021-09-07 12:30:00,76.11,76.17,76.05,76.12,27055.0,71.7474,71.804,71.6908,71.7568,27055.0
2021-09-07 13:00:00,76.13,76.24,76.12,76.17,52440.0,71.7663,71.87,71.7568,71.804,52440.0
2021-09-07 13:30:00,76.18,76.31,76.15,76.31,59677.0,71.8134,71.9359,71.7851,71.9359,59677.0
2021-09-07 14:00:00,76.29,76.35,76.12,76.16,42285.0,71.9171,71.9737,71.7568,71.7945,42285.0
2021-09-07 14:30:00,76.15,76.29,76.14,76.27,51315.0,71.7851,71.9171,71.7757,71.8982,51315.0
2021-09-07 15:00:00,76.26,76.27,76.18,76.22,49473.0,71.8888,71.8982,71.8134,71.8511,49473.0
2021-09-07 15:30:00,76.23,76.25,76.06,76.22,264098.0,71.8605,71.8794,71.7003,71.8511,264098.0
2021-09-08 09:30:00,76.04,76.57,75.93,76.51,123557.0,71.6814,72.181,71.5777,72.1245,123557.0
2021-09-08 10:00:00,76.51,76.67,76.29,76.3,146689.0,72.1245,72.2753,71.9171,71.9265,146689.0
2021-09-08 10:30:00,76.29,76.3,76.01,76.09,91291.0,71.9171,71.9265,71.6531,71.7286,91291.0
2021-09-08 11:00:00,76.09,76.53,76.08,76.41,142074.0,71.7286,72.1433,71.7191,72.0302,142074.0
2021-09-08 11:30:00,76.41,76.46,76.07,76.19,61857.0,72.0302,72.0773,71.7097,71.8228,61857.0
2021-09-08 12:00:00,76.19,76.56,76.17,76.51,50685.0,71.8228,72.1716,71.804,72.1245,50685.0
2021-09-08 12:30:00,76.52,76.71,76.49,76.69,85595.0,72.1339,72.313,72.1056,72.2942,85595.0
2021-09-08 13:00:00,76.71,76.72,76.44,76.47,86281.0,72.313,72.3224,72.0585,72.0868,86281.0
2021-09-08 13:30:00,76.48,76.48,76.34,76.34,70473.0,72.0962,72.0962,71.9642,71.9642,70473.0
2021-09-08 14:00:00,76.35,76.48,76.34,76.47,99465.0,71.9737,72.0962,71.9642,72.0868,99465.0
2021-09-08 14:30:00,76.48,76.77,76.46,76.68,142257.0,72.0962,72.3696,72.0773,72.2847,142257.0
2021-09-08 15:00:00,76.68,76.72,76.53,76.58,185288.0,72.2847,72.3224,72.1433,72.1905,185288.0
2021-09-08 15:30:00,76.58,76.69,76.47,76.69,238999.0,72.1905,72.2942,72.0868,72.2942,238999.0
2021-09-09 09:30:00,76.63,76.83,76.45,76.68,83697.0,72.2376,72.4261,72.0679,72.2847,83697.0
2021-09-09 10:00:00,76.68,77.04,76.62,77.02,139358.0,72.2847,72.6241,72.2282,72.6052,139358.0
2021-09-09 10:30:00,77.01,77.06,76.89,76.95,86300.0,72.5958,72.643,72.4827,72.5393,86300.0
2021-09-09 11:00:00,76.94,76.96,76.78,76.79,47084.0,72.5298,72.5487,72.379,72.3884,47084.0
2021-09-09 11:30:00,76.78,77.01,76.77,77.01,44407.0,72.379,72.5958,72.3696,72.5958,44407.0
2021-09-09 12:00:00,77.01,77.02,76.84,76.84,47577.0,72.5958,72.6052,72.4356,72.4356,47577.0
2021-09-09 12:30:00,76.83,76.89,76.75,76.77,54539.0,72.4261,72.4827,72.3507,72.3696,54539.0
2021-09-09 13:00:00,76.78,76.88,76.64,76.69,65366.0,72.379,72.4733,72.247,72.2942,65366.0
2021-09-09 13:30:00,76.69,76.77,76.58,76.7,88139.0,72.2942,72.3696,72.1905,72.3036,88139.0
2021-09-09 14:00:00,76.7,76.8,76.59,76.71,53920.0,72.3036,72.3979,72.1999,72.313,53920.0
2021-09-09 14:30:00,76.73,76.73,76.59,76.72,51980.0,72.3319,72.3319,72.1999,72.3224,51980.0
2021-09-09 15:00:00,76.73,76.76,76.65,76.72,95808.0,72.3319,72.3602,72.2565,72.3224,95808.0
2021-09-09 15:30:00,76.7,76.76,76.44,76.49,241235.0,72.3036,72.3602,72.0585,72.1056,241235.0
2021-09-10 09:30:00,76.76,76.89,76.41,76.5,89008.0,72.3602,72.4827,72.0302,72.1151,89008.0
2021-09-10 10:00:00,76.5,76.53,76.31,76.39,63851.0,72.1151,72.1433,71.9359,72.0114,63851.0
2021-09-10 10:30:00,76.35,76.52,76.2,76.5,87725.0,71.9737,72.1339,71.8323,72.1151,87725.0
2021-09-10 11:00:00,76.51,76.69,76.41,76.67,78041.0,72.1245,72.2942,72.0302,72.2753,78041.0
2021-09-10 11:30:00,76.68,76.79,76.65,76.79,49609.0,72.2847,72.3884,72.2565,72.3884,49609.0
2021-09-10 12:00:00,76.77,76.92,76.75,76.87,34523.0,72.3696,72.511,72.3507,72.4638,34523.0
2021-09-10 12:30:00,76.88,77.11,76.87,77.08,47034.0,72.4733,72.6901,72.4638,72.6618,47034.0
2021-09-10 13:00:00,77.09,77.15,77.06,77.1,43038.0,72.6712,72.7278,72.643,72.6807,43038.0
2021-09-10 13:30:00,77.1,77.14,77.0,77.04,43368.0,72.6807,72.7184,72.5864,72.6241,43368.0
2021-09-10 14:00:00,77.03,77.07,76.85,76.87,51301.0,72.6147,72.6524,72.445,72.4638,51301.0
2021-09-10 14:30:00,76.88,76.89,76.8,76.8,38957.0,72.4733,72.4827,72.3979,72.3979,38957.0
2021-09-10 15:00:00,76.79,76.79,76.55,76.58,56253.0,72.3884,72.3884,72.1622,72.1905,56253.0
2021-09-10 15:30:00,76.57,76.58,76.19,76.26,231098.0,72.181,72.1905,71.8228,71.8888,231098.0
2021-09-13 09:30:00,76.82,76.82,76.24,76.33,141291.0,72.4167,72.4167,71.87,71.9548,141291.0
2021-09-13 10:00:00,76.29,76.29,75.94,76.03,124403.0,71.9171,71.9171,71.5872,71.672,124403.0
2021-09-13 10:30:00,76.05,76.27,75.89,76.09,112032.0,71.6908,71.8982,71.54,71.7286,112032.0
2021-09-13 11:00:00,76.09,76.14,75.66,75.69,92305.0,71.7286,71.7757,71.3232,71.3515,92305.0
2021-09-13 11:30:00,75.69,75.85,75.68,75.81,74871.0,71.3515,71.5023,71.3421,71.4646,74871.0
2021-09-13 12:00:00,75.81,75.96,75.78,75.89,50626.0,71.4646,71.606,71.4363,71.54,50626.0
2021-09-13 12:30:00,75.88,76.15,75.87,76.13,59114.0,71.5306,71.7851,71.5212,71.7663,59114.0
2021-09-13 13:00:00,76.13,76.19,76.0,76.02,28480.0,71.7663,71.8228,71.6437,71.6626,28480.0
2021-09-13 13:30:00,76.03,76.13,75.99,76.13,87560.0,71.672,71.7663,71.6343,71.7663,87560.0
2021-09-13 14:00:00,76.13,76.13,76.0,76.12,99322.0,71.7663,71.7663,71.6437,71.7568,99322.0
2021-09-13 14:30:00,76.12,76.21,76.05,76.15,43582.0,71.7568,71.8417,71.6908,71.7851,43582.0
2021-09-13 15:00:00,76.13,76.27,75.99,76.24,86712.0,71.7663,71.8982,71.6343,71.87,86712.0
2021-09-13 15:30:00,76.23,76.42,76.23,76.41,165912.0,71.8605,72.0396,71.8605,72.0302,165912.0
2021-09-14 09:30:00,76.81,76.88,76.01,76.06,109173.0,72.4073,72.4733,71.6531,71.7003,109173.0
2021-09-14 10:00:00,76.05,76.18,75.94,76.08,59764.0,71.6908,71.8134,71.5872,71.7191,59764.0
2021-09-14 10:30:00,76.08,76.2,76.02,76.17,75420.0,71.7191,71.8323,71.6626,71.804,75420.0
2021-09-14 11:00:00,76.18,76.35,76.18,76.3,42601.0,71.8134,71.9737,71.8134,71.9265,42601.0
2021-09-14 11:30:00,76.32,76.33,76.21,76.31,41139.0,71.9454,71.9548,71.8417,71.9359,41139.0
2021-09-14 12:00:00,76.3,76.42,76.29,76.4,44344.0,71.9265,72.0396,71.9171,72.0208,44344.0
2021-09-14 12:30:00,76.4,76.43,76.33,76.38,56900.0,72.0208,72.0491,71.9548,72.0019,56900.0
2021-09-14 13:00:00,76.4,76.46,76.31,76.38,66444.0,72.0208,72.0773,71.9359,72.0019,66444.0
2021-09-14 13:30:00,76.38,76.41,76.29,76.31,35482.0,72.0019,72.0302,71.9171,71.9359,35482.0
2021-09-14 14:00:00,76.3,76.3,76.05,76.09,42379.0,71.9265,71.9265,71.6908,71.7286,42379.0
2021-09-14 14:30:00,76.08,76.09,75.89,75.92,49256.0,71.7191,71.7286,71.54,71.5683,49256.0
2021-09-14 15:00:00,75.92,75.93,75.65,75.66,56849.0,71.5683,71.5777,71.3138,71.3232,56849.0
2021-09-14 15:30:00,75.65,75.75,75.56,75.7,244017.0,71.3138,71.408,71.2289,71.3609,244017.0
2021-09-15 09:30:00,75.72,75.96,75.25,75.95,162092.0,71.3798,71.606,70.9367,71.5966,162092.0
2021-09-15 10:00:00,75.97,76.13,75.78,76.12,49130.0,71.6154,71.7663,71.4363,71.7568,49130.0
2021-09-15 10:30:00,76.13,76.28,76.06,76.19,71979.0,71.7663,71.9077,71.7003,71.8228,71979.0
2021-09-15 11:00:00,76.19,76.21,75.98,76.11,49012.0,71.8228,71.8417,71.6249,71.7474,49012.0
2021-09-15 11:30:00,76.1,76.21,76.03,76.21,103323.0,71.738,71.8417,71.672,71.8417,103323.0
2021-09-15 12:00:00,76.21,76.28,76.1,76.21,113382.0,71.8417,71.9077,71.738,71.8417,113382.0
2021-09-15 12:30:00,76.23,76.5,76.2,76.39,78130.0,71.8605,72.1151,71.8323,72.0114,78130.0
2021-09-15 13:00:00,76.39,76.59,76.37,76.52,50705.0,72.0114,72.1999,71.9925,72.1339,50705.0
2021-09-15 13:30:00,76.52,76.58,76.45,76.45,64842.0,72.1339,72.1905,72.0679,72.0679,64842.0
2021-09-15 14:00:00,76.45,76.46,76.23,76.27,139054.0,72.0679,72.0773,71.8605,71.8982,139054.0
2021-09-15 14:30:00,76.28,76.34,76.22,76.29,66006.0,71.9077,71.9642,71.8511,71.9171,66006.0
2021-09-15 15:00:00,76.3,76.52,76.28,76.42,98009.0,71.9265,72.1339,71.9077,72.0396,98009.0
2021-09-15 15:30:00,76.39,76.72,76.39,76.47,454282.0,72.0114,72.3224,72.0114,72.0868,454282.0
2021-09-16 09:30:00,76.48,76.86,76.03,76.49,134771.0,72.0962,72.4544,71.672,72.1056,134771.0
2021-09-16 10:00:00,76.48,76.49,76.2,76.33,126065.0,72.0962,72.1056,71.8323,71.9548,126065.0
2021-09-16 10:30:00,76.32,76.35,76.0,76.13,75054.0,71.9454,71.9737,71.6437,71.7663,75054.0
2021-09-16 11:00:00,76.13,76.37,76.05,76.35,64615.0,71.7663,71.9925,71.6908,71.9737,64615.0
2021-09-16 11:30:00,76.36,76.42,76.31,76.4,43135.0,71.9831,72.0396,71.9359,72.0208,43135.0
2021-09-16 12:00:00,76.41,76.58,76.4,76.54,46871.0,72.0302,72.1905,72.0208,72.1528,46871.0
2021-09-16 12:30:00,76.55,76.69,76.54,76.6,47613.0,72.1622,72.2942,72.1528,72.2093,47613.0
2021-09-16 13:00:00,76.59,76.72,76.5,76.55,111391.0,72.1999,72.3224,72.1151,72.1622,111391.0
2021-09-16 13:30:00,76.56,76.63,76.43,76.62,47741.0,72.1716,72.2376,72.0491,72.2282,47741.0
2021-09-16 14:00:00,76.63,76.71,76.51,76.54,60493.0,72.2376,72.313,72.1245,72.1528,60493.0
2021-09-16 14:30:00,76.55,76.6,76.45,76.59,64169.0,72.1622,72.2093,72.0679,72.1999,64169.0
2021-09-16 15:00:00,76.59,76.76,76.58,76.67,81498.0,72.1999,72.3602,72.1905,72.2753,81498.0
2021-09-16 15:30:00,76.67,76.81,76.67,76.77,342106.0,72.2753,72.4073,72.2753,72.3696,342106.0
2021-09-17 09:30:00,76.54,76.66,76.11,76.13,472048.0,72.1528,72.2659,71.7474,71.7663,472048.0
2021-09-17 10:00:00,76.17,76.24,75.99,76.13,108421.0,71.804,71.87,71.6343,71.7663,108421.0
2021-09-17 10:30:00,76.1,76.12,75.92,76.02,72113.0,71.738,71.7568,71.5683,71.6626,72113.0
2021-09-17 11:00:00,76.01,76.02,75.72,75.75,71406.0,71.6531,71.6626,71.3798,71.408,71406.0
2021-09-17 11:30:00,75.73,75.73,75.44,75.59,73958.0,71.3892,71.3892,71.1158,71.2572,73958.0
2021-09-17 12:00:00,75.6,75.71,75.58,75.61,32454.0,71.2666,71.3703,71.2478,71.2761,32454.0
2021-09-17 12:30:00,75.59,75.75,75.56,75.69,41130.0,71.2572,71.408,71.2289,71.3515,41130.0
2021-09-17 13:00:00,75.68,75.68,75.48,75.51,47567.0,71.3421,71.3421,71.1535,71.1818,47567.0
2021-09-17 13:30:00,75.5,75.5,75.19,75.33,61616.0,71.1724,71.1724,70.8801,71.0121,61616.0
2021-09-17 14:00:00,75.33,75.42,75.29,75.33,49572.0,71.0121,71.097,70.9744,71.0121,49572.0
2021-09-17 14:30:00,75.32,75.42,75.28,75.35,49306.0,71.0027,71.097,70.965,71.031,49306.0
2021-09-17 15:00:00,75.37,75.46,75.31,75.38,72956.0,71.0498,71.1347,70.9933,71.0593,72956.0
2021-09-17 15:30:00,75.37,75.6,75.3,75.48,401909.0,71.0498,71.2666,70.9838,71.1535,401909.0
2021-09-20 09:30:00,74.7,75.01,74.33,74.89,118477.0,70.4182,70.7105,70.0694,70.5973,118477.0
2021-09-20 10:00:00,74.87,75.02,74.63,74.86,82656.0,70.5785,70.7199,70.3522,70.5691,82656.0
2021-09-20 10:30:00,74.82,75.13,74.64,74.72,142482.0,70.5314,70.8236,70.3617,70.4371,142482.0
2021-09-20 11:00:00,74.71,75.07,74.69,74.93,72461.0,70.4277,70.767,70.4088,70.635,72461.0
2021-09-20 11:30:00,74.92,74.93,74.59,74.6,63314.0,70.6256,70.635,70.3145,70.324,63314.0
2021-09-20 12:00:00,74.61,74.62,74.38,74.5,53577.0,70.3334,70.3428,70.1166,70.2297,53577.0
2021-09-20 12:30:00,74.49,74.53,74.35,74.38,50217.0,70.2203,70.258,70.0883,70.1166,50217.0
2021-09-20 13:00:00,74.38,74.41,74.23,74.35,73834.0,70.1166,70.1449,69.9752,70.0883,73834.0
2021-09-20 13:30:00,74.35,74.49,74.25,74.44,69273.0,70.0883,70.2203,69.994,70.1731,69273.0
2021-09-20 14:00:00,74.45,74.51,74.12,74.14,67568.0,70.1826,70.2391,69.8715,69.8903,67568.0
2021-09-20 14:30:00,74.13,74.25,74.04,74.19,78441.0,69.8809,69.994,69.7961,69.9375,78441.0
2021-09-20 15:00:00,74.2,74.43,74.16,74.43,92559.0,69.9469,70.1637,69.9092,70.1637,92559.0
2021-09-20 15:30:00,74.43,75.14,74.4,75.1,432628.0,70.1637,70.833,70.1354,70.7953,432628.0
2021-09-21 09:30:00,75.11,75.46,74.56,75.31,113614.0,70.8047,71.1347,70.2863,70.9933,113614.0
2021-09-21 10:00:00,75.33,75.37,74.8,75.0,157161.0,71.0121,71.0498,70.5125,70.701,157161.0
2021-09-21 10:30:00,75.03,75.04,74.66,74.86,121015.0,70.7293,70.7387,70.3805,70.5691,121015.0
2021-09-21 11:00:00,74.86,75.15,74.79,74.98,132145.0,70.5691,70.8424,70.5031,70.6822,132145.0
2021-09-21 11:30:00,75.03,75.22,75.01,75.09,53538.0,70.7293,70.9084,70.7105,70.7859,53538.0
2021-09-21 12:00:00,75.1,75.29,75.08,75.13,54637.0,70.7953,70.9744,70.7764,70.8236,54637.0
2021-09-21 12:30:00,75.11,75.14,74.95,74.99,38544.0,70.8047,70.833,70.6539,70.6916,38544.0
2021-09-21 13:00:00,74.99,75.03,74.83,74.83,49603.0,70.6916,70.7293,70.5408,70.5408,49603.0
2021-09-21 13:30:00,74.84,74.85,74.52,74.57,123654.0,70.5502,70.5596,70.2485,70.2957,123654.0
2021-09-21 14:00:00,74.58,74.78,74.5,74.58,124338.0,70.3051,70.4936,70.2297,70.3051,124338.0
2021-09-21 14:30:00,74.59,74.91,74.58,74.85,126063.0,70.3145,70.6162,70.3051,70.5596,126063.0
2021-09-21 15:00:00,74.85,74.95,74.75,74.83,115789.0,70.5596,70.6539,70.4654,70.5408,115789.0
2021-09-21 15:30:00,74.84,74.88,74.48,74.48,325888.0,70.5502,70.5879,70.2108,70.2108,325888.0
2021-09-22 09:30:00,74.99,75.19,74.83,75.19,97034.0,70.6916,70.8801,70.5408,70.8801,97034.0
2021-09-22 10:00:00,75.23,75.38,75.15,75.23,52758.0,70.9179,71.0593,70.8424,70.9179,52758.0
2021-09-22 10:30:00,75.22,75.38,75.22,75.35,46908.0,70.9084,71.0593,70.9084,71.031,46908.0
2021-09-22 11:00:00,75.35,75.49,75.35,75.42,81660.0,71.031,71.1629,71.031,71.097,81660.0
2021-09-22 11:30:00,75.41,75.71,75.38,75.65,84647.0,71.0875,71.3703,71.0593,71.3138,84647.0
2021-09-22 12:00:00,75.65,75.7,75.59,75.67,50267.0,71.3138,71.3609,71.2572,71.3326,50267.0
2021-09-22 12:30:00,75.68,75.73,75.55,75.58,38110.0,71.3421,71.3892,71.2195,71.2478,38110.0
2021-09-22 13:00:00,75.57,75.58,75.41,75.48,26397.0,71.2384,71.2478,71.0875,71.1535,26397.0
2021-09-22 13:30:00,75.48,75.51,75.32,75.4,41865.0,71.1535,71.1818,71.0027,71.0781,41865.0
2021-09-22 14:00:00,75.4,75.74,75.22,75.6,64132.0,71.0781,71.3986,70.9084,71.2666,64132.0
2021-09-22 14:30:00,75.6,75.64,75.09,75.24,139073.0,71.2666,71.3043,70.7859,70.9273,139073.0
2021-09-22 15:00:00,75.24,75.66,75.17,75.56,79788.0,70.9273,71.3232,70.8613,71.2289,79788.0
2021-09-22 15:30:00,75.57,75.63,75.31,75.4,244912.0,71.2384,71.2949,70.9933,71.0781,244912.0
2021-09-23 09:30:00,75.67,76.57,75.27,76.4,198031.0,71.3326,72.181,70.9556,72.0208,198031.0
2021-09-23 10:00:00,76.4,76.54,76.16,76.17,97770.0,72.0208,72.1528,71.7945,71.804,97770.0
2021-09-23 10:30:00,76.14,76.37,76.06,76.34,70979.0,71.7757,71.9925,71.7003,71.9642,70979.0
2021-09-23 11:00:00,76.33,76.38,76.18,76.23,79767.0,71.9548,72.0019,71.8134,71.8605,79767.0
2021-09-23 11:30:00,76.23,76.43,76.22,76.42,36944.0,71.8605,72.0491,71.8511,72.0396,36944.0
2021-09-23 12:00:00,76.42,76.5,76.37,76.49,42598.0,72.0396,72.1151,71.9925,72.1056,42598.0
2021-09-23 12:30:00,76.49,76.74,76.49,76.65,105134.0,72.1056,72.3413,72.1056,72.2565,105134.0
2021-09-23 13:00:00,76.65,76.9,76.65,76.89,92786.0,72.2565,72.4921,72.2565,72.4827,92786.0
2021-09-23 13:30:00,76.89,77.25,76.89,77.23,116186.0,72.4827,72.8221,72.4827,72.8032,116186.0
2021-09-23 14:00:00,77.21,77.28,77.12,77.23,102293.0,72.7844,72.8503,72.6995,72.8032,102293.0
2021-09-23 14:30:00,77.23,77.25,77.12,77.24,104668.0,72.8032,72.8221,72.6995,72.8126,104668.0
2021-09-23 15:00:00,77.23,77.24,77.05,77.11,119891.0,72.8032,72.8126,72.6335,72.6901,119891.0
2021-09-23 15:30:00,77.11,77.2,77.0,77.15,471058.0,72.6901,72.7749,72.5864,72.7278,471058.0
2021-09-24 09:30:00,76.77,77.53,76.75,77.53,163042.0,72.3696,73.086,72.3507,73.086,163042.0
2021-09-24 10:00:00,77.53,77.83,77.47,77.72,101375.0,73.086,73.3688,73.0295,73.2651,101375.0
2021-09-24 10:30:00,77.7,77.77,77.56,77.63,112839.0,73.2463,73.3123,73.1143,73.1803,112839.0
2021-09-24 11:00:00,77.63,77.78,77.62,77.73,87327.0,73.1803,73.3217,73.1709,73.2746,87327.0
2021-09-24 11:30:00,77.74,77.98,77.7,77.87,195595.0,73.284,73.5102,73.2463,73.4065,195595.0
2021-09-24 12:00:00,77.88,77.88,77.72,77.77,95793.0,73.416,73.416,73.2651,73.3123,95793.0
2021-09-24 12:30:00,77.76,78.06,77.74,77.88,256078.0,73.3028,73.5856,73.284,73.416,256078.0
2021-09-24 13:00:00,77.87,77.93,77.79,77.84,79868.0,73.4065,73.4631,73.3311,73.3782,79868.0
2021-09-24 13:30:00,77.84,77.89,77.78,77.81,99729.0,73.3782,73.4254,73.3217,73.35,99729.0
2021-09-24 14:00:00,77.82,77.93,77.81,77.93,123194.0,73.3594,73.4631,73.35,73.4631,123194.0
2021-09-24 14:30:00,77.93,78.05,77.89,78.05,94749.0,73.4631,73.5762,73.4254,73.5762,94749.0
2021-09-24 15:00:00,78.05,78.05,77.72,77.72,139475.0,73.5762,73.5762,73.2651,73.2651,139475.0
2021-09-24 15:30:00,77.73,77.79,77.58,77.63,414272.0,73.2746,73.3311,73.1332,73.1803,414272.0
2021-09-27 09:30:00,77.33,77.47,76.81,77.38,228013.0,72.8975,73.0295,72.4073,72.9446,228013.0
2021-09-27 10:00:00,77.35,77.81,77.21,77.73,131091.0,72.9163,73.35,72.7844,73.2746,131091.0
2021-09-27 10:30:00,77.75,77.84,77.3,77.35,87386.0,73.2934,73.3782,72.8692,72.9163,87386.0
2021-09-27 11:00:00,77.36,77.53,77.26,77.48,189320.0,72.9258,73.086,72.8315,73.0389,189320.0
2021-09-27 11:30:00,77.49,77.57,77.37,77.56,56322.0,73.0483,73.1237,72.9352,73.1143,56322.0
2021-09-27 12:00:00,77.58,77.8,77.52,77.75,75165.0,73.1332,73.3405,73.0766,73.2934,75165.0
2021-09-27 12:30:00,77.75,77.78,77.55,77.67,112904.0,73.2934,73.3217,73.1049,73.218,112904.0
2021-09-27 13:00:00,77.68,77.88,77.63,77.86,103583.0,73.2274,73.416,73.1803,73.3971,103583.0
2021-09-27 13:30:00,77.87,78.01,77.81,78.01,115512.0,73.4065,73.5385,73.35,73.5385,115512.0
2021-09-27 14:00:00,78.01,78.21,77.98,78.15,167258.0,73.5385,73.727,73.5102,73.6705,167258.0
2021-09-27 14:30:00,78.15,78.29,78.08,78.15,143102.0,73.6705,73.8025,73.6045,73.6705,143102.0
2021-09-27 15:00:00,78.14,78.2,78.06,78.11,108704.0,73.6611,73.7176,73.5856,73.6328,108704.0
2021-09-27 15:30:00,78.11,78.14,77.92,78.06,408874.0,73.6328,73.6611,73.4537,73.5856,408874.0
2021-09-28 09:30:00,77.86,77.86,77.42,77.79,244929.0,73.3971,73.3971,72.9823,73.3311,244929.0
2021-09-28 10:00:00,77.79,77.79,77.2,77.39,210694.0,73.3311,73.3311,72.7749,72.954,210694.0
2021-09-28 10:30:00,77.39,77.64,77.16,77.27,153885.0,72.954,73.1897,72.7372,72.8409,153885.0
2021-09-28 11:00:00,77.26,77.36,76.69,76.72,146832.0,72.8315,72.9258,72.2942,72.3224,146832.0
2021-09-28 11:30:00,76.72,76.8,76.62,76.73,77519.0,72.3224,72.3979,72.2282,72.3319,77519.0
2021-09-28 12:00:00,76.73,76.82,76.6,76.64,72935.0,72.3319,72.4167,72.2093,72.247,72935.0
2021-09-28 12:30:00,76.63,76.65,76.37,76.42,67065.0,72.2376,72.2565,71.9925,72.0396,67065.0
2021-09-28 13:00:00,76.42,76.64,76.35,76.59,44724.0,72.0396,72.247,71.9737,72.1999,44724.0
2021-09-28 13:30:00,76.59,76.69,76.29,76.29,54529.0,72.1999,72.2942,71.9171,71.9171,54529.0
2021-09-28 14:00:00,76.3,76.6,76.18,76.6,49195.0,71.9265,72.2093,71.8134,72.2093,49195.0
2021-09-28 14:30:00,76.58,76.82,76.45,76.76,71752.0,72.1905,72.4167,72.0679,72.3602,71752.0
2021-09-28 15:00:00,76.77,76.87,76.6,76.68,114230.0,72.3696,72.4638,72.2093,72.2847,114230.0
2021-09-28 15:30:00,76.67,76.79,76.32,76.36,417198.0,72.2753,72.3884,71.9454,71.9831,417198.0
2021-09-29 09:30:00,76.41,76.56,75.9,76.01,99512.0,72.0302,72.1716,71.5494,71.6531,99512.0
2021-09-29 10:00:00,76.01,76.33,75.96,76.19,135607.0,71.6531,71.9548,71.606,71.8228,135607.0
2021-09-29 10:30:00,76.21,76.39,75.98,76.36,83121.0,71.8417,72.0114,71.6249,71.9831,83121.0
2021-09-29 11:00:00,76.37,76.38,76.07,76.13,164927.0,71.9925,72.0019,71.7097,71.7663,164927.0
2021-09-29 11:30:00,76.12,76.19,76.03,76.16,39776.0,71.7568,71.8228,71.672,71.7945,39776.0
2021-09-29 12:00:00,76.15,76.21,75.81,75.84,29365.0,71.7851,71.8417,71.4646,71.4929,29365.0
2021-09-29 12:30:00,75.84,76.25,75.81,76.06,156329.0,71.4929,71.8794,71.4646,71.7003,156329.0
2021-09-29 13:00:00,76.04,76.09,75.94,75.97,44403.0,71.6814,71.7286,71.5872,71.6154,44403.0
2021-09-29 13:30:00,75.98,75.99,75.79,75.98,48696.0,71.6249,71.6343,71.4458,71.6249,48696.0
2021-09-29 14:00:00,75.99,76.29,75.96,76.23,45863.0,71.6343,71.9171,71.606,71.8605,45863.0
2021-09-29 14:30:00,76.23,76.4,76.22,76.3,43427.0,71.8605,72.0208,71.8511,71.9265,43427.0
2021-09-29 15:00:00,76.31,76.34,76.06,76.13,87223.0,71.9359,71.9642,71.7003,71.7663,87223.0
2021-09-29 15:30:00,76.12,76.15,75.48,75.58,362504.0,71.7568,71.7851,71.1535,71.2478,362504.0
2021-09-30 09:30:00,75.9,76.13,75.54,75.76,118541.0,71.5494,71.7663,71.2101,71.4175,118541.0
2021-09-30 10:00:00,75.73,75.74,75.26,75.27,80016.0,71.3892,71.3986,70.9461,70.9556,80016.0
2021-09-30 10:30:00,75.25,75.29,74.88,74.92,85264.0,70.9367,70.9744,70.5879,70.6256,85264.0
2021-09-30 11:00:00,74.92,75.07,74.87,75.0,81287.0,70.6256,70.767,70.5785,70.701,81287.0
2021-09-30 11:30:00,74.99,75.0,74.49,74.73,73037.0,70.6916,70.701,70.2203,70.4465,73037.0
2021-09-30 12:00:00,74.71,74.75,74.4,74.4,97409.0,70.4277,70.4654,70.1354,70.1354,97409.0
2021-09-30 12:30:00,74.39,74.62,74.32,74.55,62473.0,70.126,70.3428,70.06,70.2768,62473.0
2021-09-30 13:00:00,74.54,74.6,74.4,74.41,61316.0,70.2674,70.324,70.1354,70.1449,61316.0
2021-09-30 13:30:00,74.39,74.54,74.34,74.47,56900.0,70.126,70.2674,70.0789,70.2014,56900.0
2021-09-30 14:00:00,74.5,74.81,74.49,74.74,70651.0,70.2297,70.5219,70.2203,70.4559,70651.0
2021-09-30 14:30:00,74.73,75.06,74.71,74.84,107674.0,70.4465,70.7576,70.4277,70.5502,107674.0
2021-09-30 15:00:00,74.85,75.0,74.73,74.83,93680.0,70.5596,70.701,70.4465,70.5408,93680.0
2021-09-30 15:30:00,74.81,74.99,74.02,74.21,594776.0,70.5219,70.6916,69.7772,69.9563,594776.0
2021-10-01 09:30:00,74.63,74.8,73.78,73.95,114239.0,70.3522,70.5125,69.551,69.7112,114239.0
2021-10-01 10:00:00,73.95,74.1,73.79,73.98,157400.0,69.7112,69.8526,69.5604,69.7395,157400.0
2021-10-01 10:30:00,73.96,74.5,73.93,74.49,129160.0,69.7206,70.2297,69.6924,70.2203,129160.0
2021-10-01 11:00:00,74.5,74.74,74.33,74.65,140202.0,70.2297,70.4559,70.0694,70.3711,140202.0
2021-10-01 11:30:00,74.65,75.01,74.65,74.94,213047.0,70.3711,70.7105,70.3711,70.6445,213047.0
2021-10-01 12:00:00,74.94,74.99,74.77,74.93,70417.0,70.6445,70.6916,70.4842,70.635,70417.0
2021-10-01 12:30:00,74.93,75.02,74.86,74.9,53133.0,70.635,70.7199,70.5691,70.6068,53133.0
2021-10-01 13:00:00,74.9,75.08,74.85,75.02,47478.0,70.6068,70.7764,70.5596,70.7199,47478.0
2021-10-01 13:30:00,75.03,75.31,75.03,75.23,53988.0,70.7293,70.9933,70.7293,70.9179,53988.0
2021-10-01 14:00:00,75.23,75.44,75.23,75.37,53683.0,70.9179,71.1158,70.9179,71.0498,53683.0
2021-10-01 14:30:00,75.37,75.49,75.33,75.47,48067.0,71.0498,71.1629,71.0121,71.1441,48067.0
2021-10-01 15:00:00,75.47,75.68,75.46,75.46,72672.0,71.1441,71.3421,71.1347,71.1347,72672.0
2021-10-01 15:30:00,75.46,75.5,75.2,75.29,293460.0,71.1347,71.1724,70.8896,70.9744,293460.0
2021-10-04 09:30:00,74.96,75.44,74.58,75.2,73241.0,70.6633,71.1158,70.3051,70.8896,73241.0
2021-10-04 10:00:00,75.19,75.29,74.74,74.8,61607.0,70.8801,70.9744,70.4559,70.5125,61607.0
2021-10-04 10:30:00,74.79,74.8,74.34,74.44,75932.0,70.5031,70.5125,70.0789,70.1731,75932.0
2021-10-04 11:00:00,74.43,74.66,74.28,74.34,125596.0,70.1637,70.3805,70.0223,70.0789,125596.0
2021-10-04 11:30:00,74.34,74.35,73.9,74.19,89552.0,70.0789,70.0883,69.6641,69.9375,89552.0
2021-10-04 12:00:00,74.19,74.44,74.14,74.28,58002.0,69.9375,70.1731,69.8903,70.0223,58002.0
2021-10-04 12:30:00,74.29,74.42,74.05,74.19,47744.0,70.0317,70.1543,69.8055,69.9375,47744.0
2021-10-04 13:00:00,74.18,74.29,74.02,74.03,49990.0,69.928,70.0317,69.7772,69.7866,49990.0
2021-10-04 13:30:00,74.04,74.25,74.01,74.09,67496.0,69.7961,69.994,69.7678,69.8432,67496.0
2021-10-04 14:00:00,74.1,74.2,73.99,74.09,68252.0,69.8526,69.9469,69.7489,69.8432,68252.0
2021-10-04 14:30:00,74.09,74.18,74.02,74.13,37758.0,69.8432,69.928,69.7772,69.8809,37758.0
2021-10-04 15:00:00,74.12,74.3,73.93,74.0,50256.0,69.8715,70.0412,69.6924,69.7584,50256.0
2021-10-04 15:30:00,74.01,74.41,74.0,74.36,213315.0,69.7678,70.1449,69.7584,70.0977,213315.0
2021-10-05 09:30:00,74.48,74.48,73.89,74.07,122200.0,70.2108,70.2108,69.6547,69.8243,122200.0
2021-10-05 10:00:00,74.1,74.61,74.1,74.6,88415.0,69.8526,70.3334,69.8526,70.324,88415.0
2021-10-05 10:30:00,74.61,74.77,74.53,74.63,61054.0,70.3334,70.4842,70.258,70.3522,61054.0
2021-10-05 11:00:00,74.63,74.86,74.6,74.73,44189.0,70.3522,70.5691,70.324,70.4465,44189.0
2021-10-05 11:30:00,74.72,74.83,74.64,74.7,55288.0,70.4371,70.5408,70.3617,70.4182,55288.0
2021-10-05 12:00:00,74.71,74.83,74.54,74.57,35435.0,70.4277,70.5408,70.2674,70.2957,35435.0
2021-10-05 12:30:00,74.56,74.65,74.51,74.63,42818.0,70.2863,70.3711,70.2391,70.3522,42818.0
2021-10-05 13:00:00,74.62,74.85,74.58,74.83,40644.0,70.3428,70.5596,70.3051,70.5408,40644.0
2021-10-05 13:30:00,74.83,74.94,74.81,74.82,28648.0,70.5408,70.6445,70.5219,70.5314,28648.0
2021-10-05 14:00:00,74.81,74.89,74.67,74.73,27823.0,70.5219,70.5973,70.3899,70.4465,27823.0
2021-10-05 14:30:00,74.74,74.78,74.68,74.74,32610.0,70.4559,70.4936,70.3994,70.4559,32610.0
2021-10-05 15:00:00,74.72,74.73,74.58,74.62,33030.0,70.4371,70.4465,70.3051,70.3428,33030.0
2021-10-05 15:30:00,74.61,74.76,74.4,74.44,186254.0,70.3334,70.4748,70.1354,70.1731,186254.0
2021-10-06 09:30:00,73.8,74.89,73.57,73.59,104541.0,69.5698,70.5973,69.353,69.3719,104541.0
2021-10-06 10:00:00,73.55,73.83,73.24,73.82,71543.0,69.3341,69.5981,69.0419,69.5887,71543.0
2021-10-06 10:30:00,73.79,73.88,73.42,73.47,126274.0,69.5604,69.6452,69.2116,69.2587,126274.0
2021-10-06 11:00:00,73.48,73.59,73.17,73.17,96915.0,69.2682,69.3719,68.9759,68.9759,96915.0
2021-10-06 11:30:00,73.19,73.36,73.09,73.35,64787.0,68.9948,69.155,68.9005,69.1456,64787.0
2021-10-06 12:00:00,73.38,73.41,73.05,73.17,63553.0,69.1739,69.2022,68.8628,68.9759,63553.0
2021-10-06 12:30:00,73.17,73.31,73.14,73.2,48890.0,68.9759,69.1079,68.9476,69.0042,48890.0
2021-10-06 13:00:00,73.2,73.4,73.04,73.39,50479.0,69.0042,69.1927,68.8534,69.1833,50479.0
2021-10-06 13:30:00,73.4,73.67,73.4,73.6,111777.0,69.1927,69.4473,69.1927,69.3813,111777.0
2021-10-06 14:00:00,73.6,74.05,73.56,74.05,60359.0,69.3813,69.8055,69.3436,69.8055,60359.0
2021-10-06 14:30:00,74.04,74.22,74.01,74.03,47096.0,69.7961,69.9657,69.7678,69.7866,47096.0
2021-10-06 15:00:00,74.03,74.19,74.02,74.18,45587.0,69.7866,69.9375,69.7772,69.928,45587.0
2021-10-06 15:30:00,74.17,74.46,74.09,74.36,297916.0,69.9186,70.192,69.8432,70.0977,297916.0
2021-10-07 09:30:00,75.0,75.41,74.91,75.19,84313.0,70.701,71.0875,70.6162,70.8801,84313.0
2021-10-07 10:00:00,75.23,75.48,75.2,75.24,67617.0,70.9179,71.1535,70.8896,70.9273,67617.0
2021-10-07 10:30:00,75.24,75.52,75.21,75.47,53732.0,70.9273,71.1912,70.899,71.1441,53732.0
2021-10-07 11:00:00,75.48,75.51,75.21,75.51,71469.0,71.1535,71.1818,70.899,71.1818,71469.0
2021-10-07 11:30:00,75.5,75.65,75.47,75.63,38132.0,71.1724,71.3138,71.1441,71.2949,38132.0
2021-10-07 12:00:00,75.62,75.72,75.6,75.64,25070.0,71.2855,71.3798,71.2666,71.3043,25070.0
2021-10-07 12:30:00,75.63,75.75,75.63,75.72,39826.0,71.2949,71.408,71.2949,71.3798,39826.0
2021-10-07 13:00:00,75.73,75.74,75.62,75.74,26611.0,71.3892,71.3986,71.2855,71.3986,26611.0
2021-10-07 13:30:00,75.74,75.75,75.64,75.71,32605.0,71.3986,71.408,71.3043,71.3703,32605.0
2021-10-07 14:00:00,75.71,75.74,75.54,75.55,30636.0,71.3703,71.3986,71.2101,71.2195,30636.0
2021-10-07 14:30:00,75.54,75.59,75.41,75.41,42319.0,71.2101,71.2572,71.0875,71.0875,42319.0
2021-10-07 15:00:00,75.41,75.57,75.37,75.5,44805.0,71.0875,71.2384,71.0498,71.1724,44805.0
2021-10-07 15:30:00,75.5,75.56,75.15,75.26,197215.0,71.1724,71.2289,70.8424,70.9461,197215.0
2021-10-08 09:30:00,75.13,75.66,75.13,75.62,140095.0,70.8236,71.3232,70.8236,71.2855,140095.0
2021-10-08 10:00:00,75.63,75.87,75.61,75.66,80353.0,71.2949,71.5212,71.2761,71.3232,80353.0
2021-10-08 10:30:00,75.67,75.82,75.51,75.71,154628.0,71.3326,71.474,71.1818,71.3703,154628.0
2021-10-08 11:00:00,75.72,76.0,75.64,75.67,210792.0,71.3798,71.6437,71.3043,71.3326,210792.0
2021-10-08 11:30:00,75.67,75.71,75.39,75.44,144371.0,71.3326,71.3703,71.0687,71.1158,144371.0
2021-10-08 12:00:00,75.43,75.44,75.18,75.19,65933.0,71.1064,71.1158,70.8707,70.8801,65933.0
2021-10-08 12:30:00,75.18,75.4,75.17,75.31,66687.0,70.8707,71.0781,70.8613,70.9933,66687.0
2021-10-08 13:00:00,75.31,75.33,75.08,75.2,51042.0,70.9933,71.0121,70.7764,70.8896,51042.0
2021-10-08 13:30:00,75.2,75.4,75.19,75.4,58849.0,70.8896,71.0781,70.8801,71.0781,58849.0
2021-10-08 14:00:00,75.41,75.76,75.39,75.75,79863.0,71.0875,71.4175,71.0687,71.408,79863.0
2021-10-08 14:30:00,75.75,75.75,75.63,75.69,60998.0,71.408,71.408,71.2949,71.3515,60998.0
2021-10-08 15:00:00,75.67,75.69,75.59,75.62,75314.0,71.3326,71.3515,71.2572,71.2855,75314.0
2021-10-08 15:30:00,75.62,75.63,75.41,75.49,262779.0,71.2855,71.2949,71.0875,71.1629,262779.0
2021-10-11 09:30:00,75.16,76.32,75.15,76.27,201593.0,70.8519,71.9454,70.8424,71.8982,201593.0
2021-10-11 10:00:00,76.3,76.42,76.13,76.28,103594.0,71.9265,72.0396,71.7663,71.9077,103594.0
2021-10-11 10:30:00,76.28,76.29,76.02,76.12,74842.0,71.9077,71.9171,71.6626,71.7568,74842.0
2021-10-11 11:00:00,76.11,76.13,75.84,75.92,80637.0,71.7474,71.7663,71.4929,71.5683,80637.0
2021-10-11 11:30:00,75.93,76.2,75.93,76.19,74434.0,71.5777,71.8323,71.5777,71.8228,74434.0
2021-10-11 12:00:00,76.2,76.21,75.86,75.96,84448.0,71.8323,71.8417,71.5117,71.606,84448.0
2021-10-11 12:30:00,75.94,76.08,75.89,75.93,57906.0,71.5872,71.7191,71.54,71.5777,57906.0
2021-10-11 13:00:00,75.92,75.92,75.6,75.62,51323.0,71.5683,71.5683,71.2666,71.2855,51323.0
2021-10-11 13:30:00,75.62,75.73,75.6,75.66,65345.0,71.2855,71.3892,71.2666,71.3232,65345.0
2021-10-11 14:00:00,75.65,75.74,75.51,75.56,51751.0,71.3138,71.3986,71.1818,71.2289,51751.0
2021-10-11 14:30:00,75.56,75.66,75.52,75.64,62155.0,71.2289,71.3232,71.1912,71.3043,62155.0
2021-10-11 15:00:00,75.63,75.67,75.55,75.59,101680.0,71.2949,71.3326,71.2195,71.2572,101680.0
2021-10-11 15:30:00,75.58,75.62,75.37,75.38,272576.0,71.2478,71.2855,71.0498,71.0593,272576.0
2021-10-12 09:30:00,75.18,75.66,75.13,75.35,181708.0,70.8707,71.3232,70.8236,71.031,181708.0
2021-10-12 10:00:00,75.39,75.5,75.01,75.17,120822.0,71.0687,71.1724,70.7105,70.8613,120822.0
2021-10-12 10:30:00,75.18,75.22,74.94,74.94,117756.0,70.8707,70.9084,70.6445,70.6445,117756.0
2021-10-12 11:00:00,74.95,75.17,74.87,75.01,99453.0,70.6539,70.8613,70.5785,70.7105,99453.0
2021-10-12 11:30:00,75.02,75.02,74.77,74.9,68394.0,70.7199,70.7199,70.4842,70.6068,68394.0
2021-10-12 12:00:00,74.91,75.08,74.79,74.8,93086.0,70.6162,70.7764,70.5031,70.5125,93086.0
2021-10-12 12:30:00,74.81,74.83,74.68,74.83,92757.0,70.5219,70.5408,70.3994,70.5408,92757.0
2021-10-12 13:00:00,74.82,74.99,74.76,74.96,85771.0,70.5314,70.6916,70.4748,70.6633,85771.0
2021-10-12 13:30:00,74.96,75.02,74.88,74.9,64493.0,70.6633,70.7199,70.5879,70.6068,64493.0
2021-10-12 14:00:00,74.89,75.14,74.87,74.99,92403.0,70.5973,70.833,70.5785,70.6916,92403.0
2021-10-12 14:30:00,75.0,75.05,74.95,74.98,67684.0,70.701,70.7482,70.6539,70.6822,67684.0
2021-10-12 15:00:00,74.97,75.15,74.89,75.12,77964.0,70.6728,70.8424,70.5973,70.8142,77964.0
2021-10-12 15:30:00,75.11,75.21,74.99,75.11,277602.0,70.8047,70.899,70.6916,70.8047,277602.0
2021-10-13 09:30:00,75.99,76.58,75.62,75.74,192281.0,71.6343,72.1905,71.2855,71.3986,192281.0
2021-10-13 10:00:00,75.75,75.78,75.22,75.31,115582.0,71.408,71.4363,70.9084,70.9933,115582.0
2021-10-13 10:30:00,75.31,75.68,75.29,75.48,88250.0,70.9933,71.3421,70.9744,71.1535,88250.0
2021-10-13 11:00:00,75.48,75.62,75.43,75.51,100908.0,71.1535,71.2855,71.1064,71.1818,100908.0
2021-10-13 11:30:00,75.52,75.89,75.47,75.72,103728.0,71.1912,71.54,71.1441,71.3798,103728.0
2021-10-13 12:00:00,75.72,75.78,75.61,75.78,57806.0,71.3798,71.4363,71.2761,71.4363,57806.0
2021-10-13 12:30:00,75.78,75.88,75.72,75.82,45356.0,71.4363,71.5306,71.3798,71.474,45356.0
2021-10-13 13:00:00,75.82,76.05,75.81,76.05,57720.0,71.474,71.6908,71.4646,71.6908,57720.0
2021-10-13 13:30:00,76.04,76.19,76.02,76.03,50891.0,71.6814,71.8228,71.6626,71.672,50891.0
2021-10-13 14:00:00,76.03,76.19,75.84,75.97,88321.0,71.672,71.8228,71.4929,71.6154,88321.0
2021-10-13 14:30:00,75.97,76.02,75.79,75.86,80292.0,71.6154,71.6626,71.4458,71.5117,80292.0
2021-10-13 15:00:00,75.85,75.89,75.64,75.65,94259.0,71.5023,71.54,71.3043,71.3138,94259.0
2021-10-13 15:30:00,75.64,75.78,75.55,75.64,545877.0,71.3043,71.4363,71.2195,71.3043,545877.0
2021-10-14 09:30:00,76.26,77.31,76.26,77.28,160607.0,71.8888,72.8786,71.8888,72.8503,160607.0
2021-10-14 10:00:00,77.3,77.62,77.3,77.47,88533.0,72.8692,73.1709,72.8692,73.0295,88533.0
2021-10-14 10:30:00,77.48,77.61,77.29,77.55,75658.0,73.0389,73.1614,72.8598,73.1049,75658.0
2021-10-14 11:00:00,77.54,77.57,77.37,77.47,88787.0,73.0954,73.1237,72.9352,73.0295,88787.0
2021-10-14 11:30:00,77.48,77.77,77.43,77.77,86768.0,73.0389,73.3123,72.9917,73.3123,86768.0
2021-10-14 12:00:00,77.77,77.8,77.54,77.56,42570.0,73.3123,73.3405,73.0954,73.1143,42570.0
2021-10-14 12:30:00,77.57,77.68,77.5,77.67,51620.0,73.1237,73.2274,73.0577,73.218,51620.0
2021-10-14 13:00:00,77.67,77.69,77.46,77.47,74323.0,73.218,73.2368,73.02,73.0295,74323.0
2021-10-14 13:30:00,77.48,77.67,77.44,77.44,73221.0,73.0389,73.218,73.0012,73.0012,73221.0
2021-10-14 14:00:00,77.44,77.48,77.32,77.42,74029.0,73.0012,73.0389,72.8881,72.9823,74029.0
2021-10-14 14:30:00,77.42,77.44,77.34,77.42,76419.0,72.9823,73.0012,72.9069,72.9823,76419.0
2021-10-14 15:00:00,77.42,77.44,77.33,77.39,98916.0,72.9823,73.0012,72.8975,72.954,98916.0
2021-10-14 15:30:00,77.39,77.53,77.34,77.46,376419.0,72.954,73.086,72.9069,73.02,376419.0
2021-10-15 09:30:00,77.55,78.12,77.36,77.99,222415.0,73.1049,73.6422,72.9258,73.5196,222415.0
2021-10-15 10:00:00,77.99,78.41,77.97,78.09,109939.0,73.5196,73.9156,73.5008,73.6139,109939.0
2021-10-15 10:30:00,78.13,78.38,78.12,78.29,73687.0,73.6516,73.8873,73.6422,73.8025,73687.0
2021-10-15 11:00:00,78.28,78.28,77.96,78.03,58803.0,73.793,73.793,73.4914,73.5574,58803.0
2021-10-15 11:30:00,78.04,78.05,77.82,77.88,59903.0,73.5668,73.5762,73.3594,73.416,59903.0
2021-10-15 12:00:00,77.88,78.06,77.88,78.05,60703.0,73.416,73.5856,73.416,73.5762,60703.0
2021-10-15 12:30:00,78.05,78.09,77.88,77.92,61444.0,73.5762,73.6139,73.416,73.4537,61444.0
2021-10-15 13:00:00,77.92,78.13,77.89,78.11,60260.0,73.4537,73.6516,73.4254,73.6328,60260.0
2021-10-15 13:30:00,78.11,78.25,78.09,78.2,67286.0,73.6328,73.7647,73.6139,73.7176,67286.0
2021-10-15 14:00:00,78.21,78.33,78.21,78.28,76800.0,73.727,73.8402,73.727,73.793,76800.0
2021-10-15 14:30:00,78.29,78.44,78.2,78.42,135200.0,73.8025,73.9439,73.7176,73.925,135200.0
2021-10-15 15:00:00,78.41,78.49,78.28,78.47,121374.0,73.9156,73.991,73.793,73.9721,121374.0
2021-10-15 15:30:00,78.47,78.96,78.31,78.84,972582.0,73.9721,74.434,73.8213,74.3209,972582.0
2021-10-18 09:30:00,78.44,78.48,77.91,78.3,124602.0,73.9439,73.9816,73.4442,73.8119,124602.0
2021-10-18 10:00:00,78.3,78.61,78.3,78.53,72896.0,73.8119,74.1041,73.8119,74.0287,72896.0
2021-10-18 10:30:00,78.54,78.77,78.47,78.77,117936.0,74.0381,74.2549,73.9721,74.2549,117936.0
2021-10-18 11:00:00,78.79,79.07,78.73,78.96,67221.0,74.2738,74.5377,74.2172,74.434,67221.0
2021-10-18 11:30:00,78.95,79.02,78.87,78.97,53271.0,74.4246,74.4906,74.3492,74.4435,53271.0
2021-10-18 12:00:00,78.95,78.97,78.82,78.86,46832.0,74.4246,74.4435,74.3021,74.3398,46832.0
2021-10-18 12:30:00,78.87,78.98,78.75,78.76,71978.0,74.3492,74.4529,74.2361,74.2455,71978.0
2021-10-18 13:00:00,78.77,78.85,78.76,78.85,50947.0,74.2549,74.3304,74.2455,74.3304,50947.0
2021-10-18 13:30:00,78.85,78.92,78.79,78.87,54924.0,74.3304,74.3963,74.2738,74.3492,54924.0
2021-10-18 14:00:00,78.85,78.96,78.82,78.96,54603.0,74.3304,74.434,74.3021,74.434,54603.0
2021-10-18 14:30:00,78.95,78.98,78.83,78.92,68615.0,74.4246,74.4529,74.3115,74.3963,68615.0
2021-10-18 15:00:00,78.9,78.93,78.81,78.86,65966.0,74.3775,74.4058,74.2926,74.3398,65966.0
2021-10-18 15:30:00,78.85,78.92,78.7,78.9,275299.0,74.3304,74.3963,74.189,74.3775,275299.0
2021-10-19 09:30:00,79.29,79.39,78.92,79.07,119160.0,74.7451,74.8394,74.3963,74.5377,119160.0
2021-10-19 10:00:00,79.1,79.62,79.08,79.48,76544.0,74.566,75.0562,74.5472,74.9242,76544.0
2021-10-19 10:30:00,79.48,79.57,79.33,79.33,171407.0,74.9242,75.0091,74.7828,74.7828,171407.0
2021-10-19 11:00:00,79.36,79.52,79.33,79.48,32754.0,74.8111,74.962,74.7828,74.9242,32754.0
2021-10-19 11:30:00,79.49,79.58,79.42,79.57,28881.0,74.9337,75.0185,74.8677,75.0091,28881.0
2021-10-19 12:00:00,79.57,79.65,79.52,79.56,23749.0,75.0091,75.0845,74.962,74.9997,23749.0
2021-10-19 12:30:00,79.58,79.74,79.55,79.73,32313.0,75.0185,75.1693,74.9902,75.1599,32313.0
2021-10-19 13:00:00,79.7,79.81,79.66,79.8,39217.0,75.1316,75.2353,75.0939,75.2259,39217.0
2021-10-19 13:30:00,79.81,79.81,79.69,79.75,38413.0,75.2353,75.2353,75.1222,75.1788,38413.0
2021-10-19 14:00:00,79.75,79.84,79.65,79.66,35525.0,75.1788,75.2636,75.0845,75.0939,35525.0
2021-10-19 14:30:00,79.66,79.67,79.5,79.62,39582.0,75.0939,75.1034,74.9431,75.0562,39582.0
2021-10-19 15:00:00,79.61,79.91,79.59,79.89,54777.0,75.0468,75.3296,75.0279,75.3107,54777.0
2021-10-19 15:30:00,79.89,79.89,79.69,79.83,256021.0,75.3107,75.3107,75.1222,75.2542,256021.0
2021-10-20 09:30:00,79.62,79.77,78.37,78.42,141096.0,75.0562,75.1976,73.8779,73.925,141096.0
2021-10-20 10:00:00,78.44,78.85,78.29,78.84,121318.0,73.9439,74.3304,73.8025,74.3209,121318.0
2021-10-20 10:30:00,78.84,78.98,78.77,78.86,69477.0,74.3209,74.4529,74.2549,74.3398,69477.0
2021-10-20 11:00:00,78.87,79.19,78.8,79.06,66533.0,74.3492,74.6509,74.2832,74.5283,66533.0
2021-10-20 11:30:00,79.07,79.33,78.98,79.31,56878.0,74.5377,74.7828,74.4529,74.764,56878.0
2021-10-20 12:00:00,79.31,79.44,79.3,79.32,48265.0,74.764,74.8865,74.7546,74.7734,48265.0
2021-10-20 12:30:00,79.33,79.45,79.33,79.41,51080.0,74.7828,74.896,74.7828,74.8583,51080.0
2021-10-20 13:00:00,79.39,79.39,79.14,79.28,58123.0,74.8394,74.8394,74.6037,74.7357,58123.0
2021-10-20 13:30:00,79.26,79.3,79.16,79.21,31667.0,74.7169,74.7546,74.6226,74.6697,31667.0
2021-10-20 14:00:00,79.2,79.33,79.2,79.28,43903.0,74.6603,74.7828,74.6603,74.7357,43903.0
2021-10-20 14:30:00,79.27,79.31,79.24,79.3,46478.0,74.7263,74.764,74.698,74.7546,46478.0
2021-10-20 15:00:00,79.3,79.37,79.15,79.16,60304.0,74.7546,74.8205,74.6132,74.6226,60304.0
2021-10-20 15:30:00,79.15,79.19,79.0,79.18,264806.0,74.6132,74.6509,74.4718,74.6414,264806.0
2021-10-21 09:30:00,78.97,79.01,78.55,78.72,90803.0,74.4435,74.4812,74.0476,74.2078,90803.0
2021-10-21 10:00:00,78.76,78.81,78.58,78.79,33903.0,74.2455,74.2926,74.0758,74.2738,33903.0
2021-10-21 10:30:00,78.8,78.86,78.7,78.73,42106.0,74.2832,74.3398,74.189,74.2172,42106.0
2021-10-21 11:00:00,78.73,78.85,78.65,78.69,40591.0,74.2172,74.3304,74.1418,74.1795,40591.0
2021-10-21 11:30:00,78.67,78.88,78.67,78.8,32977.0,74.1607,74.3586,74.1607,74.2832,32977.0
2021-10-21 12:00:00,78.81,78.85,78.68,78.76,34524.0,74.2926,74.3304,74.1701,74.2455,34524.0
2021-10-21 12:30:00,78.76,78.89,78.69,78.87,27323.0,74.2455,74.3681,74.1795,74.3492,27323.0
2021-10-21 13:00:00,78.85,78.92,78.81,78.9,30445.0,74.3304,74.3963,74.2926,74.3775,30445.0
2021-10-21 13:30:00,78.9,78.95,78.8,78.83,34161.0,74.3775,74.4246,74.2832,74.3115,34161.0
2021-10-21 14:00:00,78.83,78.91,78.79,78.87,27904.0,74.3115,74.3869,74.2738,74.3492,27904.0
2021-10-21 14:30:00,78.87,78.91,78.77,78.89,26737.0,74.3492,74.3869,74.2549,74.3681,26737.0
2021-10-21 15:00:00,78.89,79.14,78.89,79.13,42628.0,74.3681,74.6037,74.3681,74.5943,42628.0
2021-10-21 15:30:00,79.13,79.2,78.74,79.07,336426.0,74.5943,74.6603,74.2267,74.5377,336426.0
2021-10-22 09:30:00,79.34,79.6,78.92,79.6,125658.0,74.7923,75.0374,74.3963,75.0374,125658.0
2021-10-22 10:00:00,79.6,79.79,79.6,79.7,86643.0,75.0374,75.2165,75.0374,75.1316,86643.0
2021-10-22 10:30:00,79.69,79.74,79.48,79.57,101221.0,75.1222,75.1693,74.9242,75.0091,101221.0
2021-10-22 11:00:00,79.57,79.67,79.19,79.23,76716.0,75.0091,75.1034,74.6509,74.6886,76716.0
2021-10-22 11:30:00,79.23,79.25,78.86,79.01,68613.0,74.6886,74.7074,74.3398,74.4812,68613.0
2021-10-22 12:00:00,79.0,79.18,78.94,79.1,41227.0,74.4718,74.6414,74.4152,74.566,41227.0
2021-10-22 12:30:00,79.12,79.19,79.05,79.05,37192.0,74.5849,74.6509,74.5189,74.5189,37192.0
2021-10-22 13:00:00,79.06,79.18,79.04,79.18,19813.0,74.5283,74.6414,74.5095,74.6414,19813.0
2021-10-22 13:30:00,79.18,79.26,79.06,79.07,35524.0,74.6414,74.7169,74.5283,74.5377,35524.0
2021-10-22 14:00:00,79.08,79.27,79.06,79.27,53923.0,74.5472,74.7263,74.5283,74.7263,53923.0
2021-10-22 14:30:00,79.29,79.43,79.21,79.21,49299.0,74.7451,74.8771,74.6697,74.6697,49299.0
2021-10-22 15:00:00,79.22,79.23,79.02,79.13,54381.0,74.6791,74.6886,74.4906,74.5943,54381.0
2021-10-22 15:30:00,79.13,79.21,78.95,79.03,228013.0,74.5943,74.6697,74.4246,74.5,228013.0
2021-10-25 09:30:00,79.15,79.22,78.87,79.08,82164.0,74.6132,74.6791,74.3492,74.5472,82164.0
2021-10-25 10:00:00,79.08,79.18,78.81,78.89,43679.0,74.5472,74.6414,74.2926,74.3681,43679.0
2021-10-25 10:30:00,78.89,79.03,78.85,78.88,40948.0,74.3681,74.5,74.3304,74.3586,40948.0
2021-10-25 11:00:00,78.87,79.02,78.87,78.92,54752.0,74.3492,74.4906,74.3492,74.3963,54752.0
2021-10-25 11:30:00,78.91,79.0,78.86,78.95,30637.0,74.3869,74.4718,74.3398,74.4246,30637.0
2021-10-25 12:00:00,78.96,79.11,78.92,78.96,31207.0,74.434,74.5755,74.3963,74.434,31207.0
2021-10-25 12:30:00,78.96,79.01,78.87,78.96,24258.0,74.434,74.4812,74.3492,74.434,24258.0
2021-10-25 13:00:00,78.96,79.07,78.96,79.02,27567.0,74.434,74.5377,74.434,74.4906,27567.0
2021-10-25 13:30:00,79.03,79.05,78.98,79.0,27981.0,74.5,74.5189,74.4529,74.4718,27981.0
2021-10-25 14:00:00,78.99,78.99,78.81,78.87,30169.0,74.4623,74.4623,74.2926,74.3492,30169.0
2021-10-25 14:30:00,78.88,78.9,78.76,78.85,26359.0,74.3586,74.3775,74.2455,74.3304,26359.0
2021-10-25 15:00:00,78.85,78.94,78.78,78.85,57165.0,74.3304,74.4152,74.2644,74.3304,57165.0
2021-10-25 15:30:00,78.85,78.96,78.74,78.96,203161.0,74.3304,74.434,74.2267,74.434,203161.0
2021-10-26 09:30:00,79.29,80.24,79.03,79.12,276234.0,74.7451,75.6407,74.5,74.5849,276234.0
2021-10-26 10:00:00,79.13,79.64,79.08,79.24,163721.0,74.5943,75.0751,74.5472,74.698,163721.0
2021-10-26 10:30:00,79.23,79.3,78.97,79.17,172795.0,74.6886,74.7546,74.4435,74.632,172795.0
2021-10-26 11:00:00,79.17,79.45,79.17,79.29,163573.0,74.632,74.896,74.632,74.7451,163573.0
2021-10-26 11:30:00,79.3,79.33,79.13,79.13,58120.0,74.7546,74.7828,74.5943,74.5943,58120.0
2021-10-26 12:00:00,79.13,79.24,79.09,79.15,38024.0,74.5943,74.698,74.5566,74.6132,38024.0
2021-10-26 12:30:00,79.16,79.2,79.07,79.13,66743.0,74.6226,74.6603,74.5377,74.5943,66743.0
2021-10-26 13:00:00,79.12,79.16,78.99,79.15,54894.0,74.5849,74.6226,74.4623,74.6132,54894.0
2021-10-26 13:30:00,79.14,79.22,79.0,79.04,49300.0,74.6037,74.6791,74.4718,74.5095,49300.0
2021-10-26 14:00:00,79.03,79.14,79.02,79.09,46797.0,74.5,74.6037,74.4906,74.5566,46797.0
2021-10-26 14:30:00,79.11,79.42,79.03,79.36,191696.0,74.5755,74.8677,74.5,74.8111,191696.0
2021-10-26 15:00:00,79.37,79.42,79.15,79.15,99990.0,74.8205,74.8677,74.6132,74.6132,99990.0
2021-10-26 15:30:00,79.16,79.16,78.68,78.73,409356.0,74.6226,74.6226,74.1701,74.2172,409356.0
2021-10-27 09:30:00,78.38,78.48,77.05,77.61,365487.0,73.8873,73.9816,72.6335,73.1614,365487.0
2021-10-27 10:00:00,77.61,77.71,76.63,76.82,263065.0,73.1614,73.2557,72.2376,72.4167,263065.0
2021-10-27 10:30:00,76.86,77.04,76.76,76.95,303917.0,72.4544,72.6241,72.3602,72.5393,303917.0
2021-10-27 11:00:00,76.96,77.08,76.8,77.06,100127.0,72.5487,72.6618,72.3979,72.643,100127.0
2021-10-27 11:30:00,77.06,77.55,77.05,77.5,202692.0,72.643,73.1049,72.6335,73.0577,202692.0
2021-10-27 12:00:00,77.5,77.72,77.46,77.47,79770.0,73.0577,73.2651,73.02,73.0295,79770.0
2021-10-27 12:30:00,77.47,77.66,77.33,77.62,77423.0,73.0295,73.2086,72.8975,73.1709,77423.0
2021-10-27 13:00:00,77.64,77.96,77.59,77.96,78835.0,73.1897,73.4914,73.1426,73.4914,78835.0
2021-10-27 13:30:00,77.95,78.27,77.95,78.27,178459.0,73.4819,73.7836,73.4819,73.7836,178459.0
2021-10-27 14:00:00,78.28,78.47,78.22,78.3,106452.0,73.793,73.9721,73.7365,73.8119,106452.0
2021-10-27 14:30:00,78.31,78.33,78.17,78.22,123650.0,73.8213,73.8402,73.6893,73.7365,123650.0
2021-10-27 15:00:00,78.23,78.27,77.82,78.02,128914.0,73.7459,73.7836,73.3594,73.5479,128914.0
2021-10-27 15:30:00,78.01,78.16,77.64,77.74,487422.0,73.5385,73.6799,73.1897,73.284,487422.0
2021-10-28 09:30:00,80.02,82.0,79.96,80.28,675817.0,75.4333,77.2998,75.3767,75.6784,675817.0
2021-10-28 10:00:00,80.28,80.73,79.58,79.84,412542.0,75.6784,76.1026,75.0185,75.2636,412542.0
2021-10-28 10:30:00,79.81,79.83,78.25,78.25,312545.0,75.2353,75.2542,73.7647,73.7647,312545.0
2021-10-28 11:00:00,78.27,78.28,76.91,77.08,378592.0,73.7836,73.793,72.5016,72.6618,378592.0
2021-10-28 11:30:00,77.01,77.12,76.38,76.87,294748.0,72.5958,72.6995,72.0019,72.4638,294748.0
2021-10-28 12:00:00,76.89,77.62,76.84,77.45,138568.0,72.4827,73.1709,72.4356,73.0106,138568.0
2021-10-28 12:30:00,77.45,77.68,77.19,77.27,161239.0,73.0106,73.2274,72.7655,72.8409,161239.0
2021-10-28 13:00:00,77.27,77.75,77.27,77.51,126176.0,72.8409,73.2934,72.8409,73.0672,126176.0
2021-10-28 13:30:00,77.48,77.54,77.04,77.06,107561.0,73.0389,73.0954,72.6241,72.643,107561.0
2021-10-28 14:00:00,77.04,77.4,76.97,77.1,120861.0,72.6241,72.9635,72.5581,72.6807,120861.0
2021-10-28 14:30:00,77.09,77.31,76.75,76.91,216069.0,72.6712,72.8786,72.3507,72.5016,216069.0
2021-10-28 15:00:00,76.92,77.44,76.87,77.43,132298.0,72.511,73.0012,72.4638,72.9917,132298.0
2021-10-28 15:30:00,77.42,77.46,77.01,77.36,498250.0,72.9823,73.02,72.5958,72.9258,498250.0
2021-10-29 09:30:00,76.92,77.66,76.9,77.4,116214.0,72.511,73.2086,72.4921,72.9635,116214.0
2021-10-29 10:00:00,77.41,78.11,77.41,78.06,96035.0,72.9729,73.6328,72.9729,73.5856,96035.0
2021-10-29 10:30:00,78.02,78.41,77.9,78.23,107981.0,73.5479,73.9156,73.4348,73.7459,107981.0
2021-10-29 11:00:00,78.23,78.51,78.19,78.25,129067.0,73.7459,74.0098,73.7082,73.7647,129067.0
2021-10-29 11:30:00,78.24,78.32,77.74,78.17,147753.0,73.7553,73.8307,73.284,73.6893,147753.0
2021-10-29 12:00:00,78.19,78.56,78.19,78.42,94234.0,73.7082,74.057,73.7082,73.925,94234.0
2021-10-29 12:30:00,78.43,78.6,78.23,78.29,100227.0,73.9344,74.0947,73.7459,73.8025,100227.0
2021-10-29 13:00:00,78.26,78.38,78.12,78.15,50249.0,73.7742,73.8873,73.6422,73.6705,50249.0
2021-10-29 13:30:00,78.16,78.24,78.05,78.1,57431.0,73.6799,73.7553,73.5762,73.6233,57431.0
2021-10-29 14:00:00,78.1,78.12,77.86,77.99,54458.0,73.6233,73.6422,73.3971,73.5196,54458.0
2021-10-29 14:30:00,77.98,78.08,77.94,78.01,45031.0,73.5102,73.6045,73.4725,73.5385,45031.0
2021-10-29 15:00:00,78.01,78.01,77.6,77.65,93017.0,73.5385,73.5385,73.152,73.1991,93017.0
2021-10-29 15:30:00,77.63,78.19,77.48,78.09,371914.0,73.1803,73.7082,73.0389,73.6139,371914.0
2021-11-01 09:30:00,78.04,78.3,77.69,78.0,99390.0,73.5668,73.8119,73.2368,73.5291,99390.0
2021-11-01 10:00:00,77.99,78.27,77.93,78.08,54938.0,73.5196,73.7836,73.4631,73.6045,54938.0
2021-11-01 10:30:00,78.1,78.27,78.01,78.23,47768.0,73.6233,73.7836,73.5385,73.7459,47768.0
2021-11-01 11:00:00,78.24,78.45,78.23,78.32,59141.0,73.7553,73.9533,73.7459,73.8307,59141.0
2021-11-01 11:30:00,78.33,78.36,77.86,77.99,84164.0,73.8402,73.8684,73.3971,73.5196,84164.0
2021-11-01 12:00:00,77.99,78.08,77.96,77.98,35174.0,73.5196,73.6045,73.4914,73.5102,35174.0
2021-11-01 12:30:00,77.98,78.18,77.92,78.09,52549.0,73.5102,73.6988,73.4537,73.6139,52549.0
2021-11-01 13:00:00,78.08,78.08,77.78,77.81,36969.0,73.6045,73.6045,73.3217,73.35,36969.0
2021-11-01 13:30:00,77.81,77.86,77.73,77.8,29088.0,73.35,73.3971,73.2746,73.3405,29088.0
2021-11-01 14:00:00,77.79,77.95,77.73,77.9,46959.0,73.3311,73.4819,73.2746,73.4348,46959.0
2021-11-01 14:30:00,77.89,78.02,77.89,77.92,38069.0,73.4254,73.5479,73.4254,73.4537,38069.0
2021-11-01 15:00:00,77.92,77.97,77.87,77.95,37541.0,73.4537,73.5008,73.4065,73.4819,37541.0
2021-11-01 15:30:00,77.95,78.05,77.84,78.04,172113.0,73.4819,73.5762,73.3782,73.5668,172113.0
2021-11-02 09:30:00,78.26,78.33,77.89,78.11,63257.0,73.7742,73.8402,73.4254,73.6328,63257.0
2021-11-02 10:00:00,78.09,78.23,77.8,77.83,37215.0,73.6139,73.7459,73.3405,73.3688,37215.0
2021-11-02 10:30:00,77.81,78.33,77.81,78.3,149934.0,73.35,73.8402,73.35,73.8119,149934.0
2021-11-02 11:00:00,78.31,78.7,78.31,78.49,62867.0,73.8213,74.189,73.8213,73.991,62867.0
2021-11-02 11:30:00,78.5,78.67,78.38,78.42,41132.0,74.0004,74.1607,73.8873,73.925,41132.0
2021-11-02 12:00:00,78.42,78.55,78.4,78.53,39519.0,73.925,74.0476,73.9061,74.0287,39519.0
2021-11-02 12:30:00,78.55,78.67,78.46,78.54,30697.0,74.0476,74.1607,73.9627,74.0381,30697.0
2021-11-02 13:00:00,78.53,78.63,78.43,78.43,52205.0,74.0287,74.123,73.9344,73.9344,52205.0
2021-11-02 13:30:00,78.43,78.43,78.33,78.38,48628.0,73.9344,73.9344,73.8402,73.8873,48628.0
2021-11-02 14:00:00,78.38,78.43,78.23,78.4,78346.0,73.8873,73.9344,73.7459,73.9061,78346.0
2021-11-02 14:30:00,78.4,78.51,78.33,78.47,73128.0,73.9061,74.0098,73.8402,73.9721,73128.0
2021-11-02 15:00:00,78.48,78.56,78.35,78.45,92041.0,73.9816,74.057,73.859,73.9533,92041.0
2021-11-02 15:30:00,78.45,78.7,78.45,78.64,460161.0,73.9533,74.189,73.9533,74.1324,460161.0
2021-11-03 09:30:00,78.55,78.55,77.72,78.17,214542.0,74.0476,74.0476,73.2651,73.6893,214542.0
2021-11-03 10:00:00,78.19,78.42,77.95,78.06,249155.0,73.7082,73.925,73.4819,73.5856,249155.0
2021-11-03 10:30:00,78.07,78.54,78.03,78.5,120539.0,73.5951,74.0381,73.5574,74.0004,120539.0
2021-11-03 11:00:00,78.48,78.71,78.43,78.63,32855.0,73.9816,74.1984,73.9344,74.123,32855.0
2021-11-03 11:30:00,78.65,79.05,78.64,79.04,104706.0,74.1418,74.5189,74.1324,74.5095,104706.0
2021-11-03 12:00:00,79.04,79.38,79.04,79.22,87709.0,74.5095,74.83,74.5095,74.6791,87709.0
2021-11-03 12:30:00,79.2,79.43,79.18,79.19,71282.0,74.6603,74.8771,74.6414,74.6509,71282.0
2021-11-03 13:00:00,79.2,79.21,79.11,79.14,52044.0,74.6603,74.6697,74.5755,74.6037,52044.0
2021-11-03 13:30:00,79.14,79.29,79.1,79.23,120245.0,74.6037,74.7451,74.566,74.6886,120245.0
2021-11-03 14:00:00,79.22,79.66,79.19,79.56,131362.0,74.6791,75.0939,74.6509,74.9997,131362.0
2021-11-03 14:30:00,79.57,80.0,79.45,79.81,129038.0,75.0091,75.4144,74.896,75.2353,129038.0
2021-11-03 15:00:00,79.81,79.87,79.54,79.56,103955.0,75.2353,75.2919,74.9808,74.9997,103955.0
2021-11-03 15:30:00,79.56,79.82,79.55,79.65,318115.0,74.9997,75.2448,74.9902,75.0845,318115.0
2021-11-04 09:30:00,79.3,80.21,79.17,80.0,150950.0,74.7546,75.6124,74.632,75.4144,150950.0
2021-11-04 10:00:00,79.97,80.2,79.66,79.73,103933.0,75.3862,75.603,75.0939,75.1599,103933.0
2021-11-04 10:30:00,79.74,79.86,79.56,79.6,76441.0,75.1693,75.2825,74.9997,75.0374,76441.0
2021-11-04 11:00:00,79.59,79.73,79.5,79.67,105879.0,75.0279,75.1599,74.9431,75.1034,105879.0
2021-11-04 11:30:00,79.64,79.77,79.52,79.65,83682.0,75.0751,75.1976,74.962,75.0845,83682.0
2021-11-04 12:00:00,79.65,79.7,79.4,79.62,122729.0,75.0845,75.1316,74.8488,75.0562,122729.0
2021-11-04 12:30:00,79.62,79.73,79.57,79.61,61238.0,75.0562,75.1599,75.0091,75.0468,61238.0
2021-11-04 13:00:00,79.62,79.64,79.5,79.59,71978.0,75.0562,75.0751,74.9431,75.0279,71978.0
2021-11-04 13:30:00,79.6,79.77,79.48,79.75,45775.0,75.0374,75.1976,74.9242,75.1788,45775.0
2021-11-04 14:00:00,79.76,79.77,79.49,79.57,71211.0,75.1882,75.1976,74.9337,75.0091,71211.0
2021-11-04 14:30:00,79.56,79.61,79.41,79.5,59143.0,74.9997,75.0468,74.8583,74.9431,59143.0
2021-11-04 15:00:00,79.48,79.51,79.42,79.47,103220.0,74.9242,74.9525,74.8677,74.9148,103220.0
2021-11-04 15:30:00,79.47,79.57,79.19,79.55,240872.0,74.9148,75.0091,74.6509,74.9902,240872.0
2021-11-05 09:30:00,80.0,80.9,79.75,80.78,112455.0,75.4144,76.2628,75.1788,76.1497,112455.0
2021-11-05 10:00:00,80.79,80.94,80.64,80.74,87667.0,76.1592,76.3006,76.0178,76.112,87667.0
2021-11-05 10:30:00,80.75,80.79,80.38,80.5,78694.0,76.1214,76.1592,75.7727,75.8858,78694.0
2021-11-05 11:00:00,80.5,80.57,80.21,80.24,71261.0,75.8858,75.9518,75.6124,75.6407,71261.0
2021-11-05 11:30:00,80.24,80.54,80.24,80.36,31327.0,75.6407,75.9235,75.6407,75.7538,31327.0
2021-11-05 12:00:00,80.33,80.38,80.19,80.35,36715.0,75.7255,75.7727,75.5935,75.7444,36715.0
2021-11-05 12:30:00,80.35,80.41,80.21,80.37,41433.0,75.7444,75.8009,75.6124,75.7632,41433.0
2021-11-05 13:00:00,80.35,80.4,80.12,80.12,44710.0,75.7444,75.7915,75.5276,75.5276,44710.0
2021-11-05 13:30:00,80.11,80.22,79.96,80.03,58064.0,75.5181,75.6218,75.3767,75.4427,58064.0
2021-11-05 14:00:00,80.01,80.19,80.0,80.08,45189.0,75.4239,75.5935,75.4144,75.4899,45189.0
2021-11-05 14:30:00,80.08,80.13,79.86,79.93,44517.0,75.4899,75.537,75.2825,75.3484,44517.0
2021-11-05 15:00:00,79.95,79.97,79.73,79.81,57752.0,75.3673,75.3862,75.1599,75.2353,57752.0
2021-11-05 15:30:00,79.8,79.99,79.65,79.9,278319.0,75.2259,75.405,75.0845,75.3202,278319.0
2021-11-08 09:30:00,79.95,80.53,79.73,79.98,111104.0,75.3673,75.9141,75.1599,75.3956,111104.0
2021-11-08 10:00:00,79.99,80.5,79.97,80.3,103569.0,75.405,75.8858,75.3862,75.6972,103569.0
2021-11-08 10:30:00,80.28,80.36,79.99,80.03,57931.0,75.6784,75.7538,75.405,75.4427,57931.0
2021-11-08 11:00:00,80.04,80.19,79.97,80.16,77735.0,75.4521,75.5935,75.3862,75.5653,77735.0
2021-11-08 11:30:00,80.17,80.23,80.0,80.16,39342.0,75.5747,75.6313,75.4144,75.5653,39342.0
2021-11-08 12:00:00,80.15,80.27,80.05,80.22,45884.0,75.5558,75.669,75.4616,75.6218,45884.0
2021-11-08 12:30:00,80.22,80.27,80.17,80.26,24843.0,75.6218,75.669,75.5747,75.6595,24843.0
2021-11-08 13:00:00,80.26,80.3,80.16,80.22,29711.0,75.6595,75.6972,75.5653,75.6218,29711.0
2021-11-08 13:30:00,80.17,80.24,80.1,80.22,23434.0,75.5747,75.6407,75.5087,75.6218,23434.0
2021-11-08 14:00:00,80.21,80.29,80.17,80.2,31583.0,75.6124,75.6878,75.5747,75.603,31583.0
2021-11-08 14:30:00,80.22,80.31,80.22,80.28,34811.0,75.6218,75.7067,75.6218,75.6784,34811.0
2021-11-08 15:00:00,80.28,80.34,80.16,80.2,43084.0,75.6784,75.7349,75.5653,75.603,43084.0
2021-11-08 15:30:00,80.2,80.27,80.1,80.18,139463.0,75.603,75.669,75.5087,75.5841,139463.0
2021-11-09 09:30:00,80.12,80.44,79.75,80.3,81266.0,75.5276,75.8292,75.1788,75.6972,81266.0
2021-11-09 10:00:00,80.22,80.41,80.05,80.25,100130.0,75.6218,75.8009,75.4616,75.6501,100130.0
2021-11-09 10:30:00,80.27,80.4,80.18,80.22,47073.0,75.669,75.7915,75.5841,75.6218,47073.0
2021-11-09 11:00:00,80.21,80.34,80.07,80.23,77972.0,75.6124,75.7349,75.4804,75.6313,77972.0
2021-11-09 11:30:00,80.22,80.44,80.15,80.34,29086.0,75.6218,75.8292,75.5558,75.7349,29086.0
2021-11-09 12:00:00,80.31,80.43,80.27,80.33,37524.0,75.7067,75.8198,75.669,75.7255,37524.0
2021-11-09 12:30:00,80.34,80.67,80.34,80.61,40140.0,75.7349,76.046,75.7349,75.9895,40140.0
2021-11-09 13:00:00,80.62,80.69,80.48,80.49,29220.0,75.9989,76.0649,75.8669,75.8764,29220.0
2021-11-09 13:30:00,80.51,80.54,80.37,80.38,30677.0,75.8952,75.9235,75.7632,75.7727,30677.0
2021-11-09 14:00:00,80.38,80.42,80.22,80.25,32494.0,75.7727,75.8104,75.6218,75.6501,32494.0
2021-11-09 14:30:00,80.23,80.47,80.23,80.43,23687.0,75.6313,75.8575,75.6313,75.8198,23687.0
2021-11-09 15:00:00,80.43,80.46,80.28,80.42,41455.0,75.8198,75.8481,75.6784,75.8104,41455.0
2021-11-09 15:30:00,80.42,80.61,80.29,80.54,192623.0,75.8104,75.9895,75.6878,75.9235,192623.0
2021-11-10 09:30:00,80.67,81.5,80.57,81.2,196909.0,76.046,76.8285,75.9518,76.5457,196909.0
2021-11-10 10:00:00,81.21,81.23,80.91,81.0,61604.0,76.5551,76.5739,76.2723,76.3571,61604.0
2021-11-10 10:30:00,80.99,81.01,80.7,80.83,82721.0,76.3477,76.3665,76.0743,76.1969,82721.0
2021-11-10 11:00:00,80.85,80.97,80.74,80.86,49644.0,76.2157,76.3288,76.112,76.2251,49644.0
2021-11-10 11:30:00,80.87,81.02,80.81,80.98,47511.0,76.2346,76.376,76.178,76.3383,47511.0
2021-11-10 12:00:00,80.98,81.2,80.9,81.05,85922.0,76.3383,76.5457,76.2628,76.4043,85922.0
2021-11-10 12:30:00,81.03,81.15,81.03,81.14,49236.0,76.3854,76.4985,76.3854,76.4891,49236.0
2021-11-10 13:00:00,81.14,81.15,80.83,80.98,73382.0,76.4891,76.4985,76.1969,76.3383,73382.0
2021-11-10 13:30:00,80.97,81.06,80.84,80.93,63653.0,76.3288,76.4137,76.2063,76.2911,63653.0
2021-11-10 14:00:00,80.94,80.94,80.62,80.63,65009.0,76.3006,76.3006,75.9989,76.0083,65009.0
2021-11-10 14:30:00,80.62,80.76,80.54,80.71,59780.0,75.9989,76.1309,75.9235,76.0837,59780.0
2021-11-10 15:00:00,80.73,80.84,80.61,80.63,62743.0,76.1026,76.2063,75.9895,76.0083,62743.0
2021-11-10 15:30:00,80.63,80.85,80.52,80.66,386606.0,76.0083,76.2157,75.9046,76.0366,386606.0
2021-11-11 09:30:00,80.81,81.56,80.66,80.76,158511.0,76.178,76.885,76.0366,76.1309,158511.0
2021-11-11 10:00:00,80.76,80.81,80.58,80.75,52344.0,76.1309,76.178,75.9612,76.1214,52344.0
2021-11-11 10:30:00,80.75,80.81,80.59,80.64,111378.0,76.1214,76.178,75.9706,76.0178,111378.0
2021-11-11 11:00:00,80.64,80.9,80.6,80.81,44516.0,76.0178,76.2628,75.98,76.178,44516.0
2021-11-11 11:30:00,80.8,81.13,80.8,80.96,64617.0,76.1686,76.4797,76.1686,76.3194,64617.0
2021-11-11 12:00:00,80.96,80.99,80.74,80.95,76066.0,76.3194,76.3477,76.112,76.31,76066.0
2021-11-11 12:30:00,80.95,80.99,80.79,80.9,29789.0,76.31,76.3477,76.1592,76.2628,29789.0
2021-11-11 13:00:00,80.89,80.9,80.75,80.81,40404.0,76.2534,76.2628,76.1214,76.178,40404.0
2021-11-11 13:30:00,80.8,80.92,80.75,80.91,32449.0,76.1686,76.2817,76.1214,76.2723,32449.0
2021-11-11 14:00:00,80.9,81.03,80.86,81.02,58698.0,76.2628,76.3854,76.2251,76.376,58698.0
2021-11-11 14:30:00,81.03,81.34,80.95,81.19,304143.0,76.3854,76.6776,76.31,76.5362,304143.0
2021-11-11 15:00:00,81.19,81.22,80.93,81.22,90711.0,76.5362,76.5645,76.2911,76.5645,90711.0
2021-11-11 15:30:00,81.22,81.29,80.92,81.07,248894.0,76.5645,76.6305,76.2817,76.4231,248894.0
2021-11-12 09:30:00,81.25,81.97,81.07,81.7,182451.0,76.5928,77.2715,76.4231,77.017,182451.0
2021-11-12 10:00:00,81.61,81.85,81.59,81.72,83090.0,76.9322,77.1584,76.9133,77.0358,83090.0
2021-11-12 10:30:00,81.73,82.0,81.62,81.98,101817.0,77.0453,77.2998,76.9416,77.2809,101817.0
2021-11-12 11:00:00,81.98,82.53,81.98,82.45,214105.0,77.2809,77.7994,77.2809,77.724,214105.0
2021-11-12 11:30:00,82.46,82.5,82.2,82.35,60768.0,77.7334,77.7711,77.4883,77.6297,60768.0
2021-11-12 12:00:00,82.34,82.42,82.09,82.15,75476.0,77.6203,77.6957,77.3846,77.4412,75476.0
2021-11-12 12:30:00,82.14,82.32,82.12,82.16,50534.0,77.4318,77.6015,77.4129,77.4506,50534.0
2021-11-12 13:00:00,82.16,82.2,82.06,82.14,35647.0,77.4506,77.4883,77.3564,77.4318,35647.0
2021-11-12 13:30:00,82.12,82.22,82.02,82.08,36890.0,77.4129,77.5072,77.3187,77.3752,36890.0
2021-11-12 14:00:00,82.08,82.08,81.74,81.75,36732.0,77.3752,77.3752,77.0547,77.0641,36732.0
2021-11-12 14:30:00,81.77,81.83,81.64,81.81,42704.0,77.083,77.1395,76.9604,77.1207,42704.0
2021-11-12 15:00:00,81.82,81.98,81.82,81.93,64879.0,77.1301,77.2809,77.1301,77.2338,64879.0
2021-11-12 15:30:00,81.94,82.12,81.91,81.98,228982.0,77.2432,77.4129,77.215,77.2809,228982.0
2021-11-15 09:30:00,82.29,82.57,82.14,82.47,165929.0,77.5732,77.8371,77.4318,77.7429,165929.0
2021-11-15 10:00:00,82.45,82.68,82.26,82.64,96205.0,77.724,77.9408,77.5449,77.9031,96205.0
2021-11-15 10:30:00,82.65,82.66,82.37,82.4,77720.0,77.9125,77.922,77.6486,77.6769,77720.0
2021-11-15 11:00:00,82.4,82.55,82.38,82.42,48496.0,77.6769,77.8183,77.658,77.6957,48496.0
2021-11-15 11:30:00,82.42,82.5,82.2,82.23,60597.0,77.6957,77.7711,77.4883,77.5166,60597.0
2021-11-15 12:00:00,82.21,82.22,81.91,82.02,45084.0,77.4978,77.5072,77.215,77.3187,45084.0
2021-11-15 12:30:00,82.02,82.11,81.93,81.99,34548.0,77.3187,77.4035,77.2338,77.2904,34548.0
2021-11-15 13:00:00,81.98,81.99,81.9,81.92,33072.0,77.2809,77.2904,77.2055,77.2244,33072.0
2021-11-15 13:30:00,81.92,81.95,81.79,81.81,33360.0,77.2244,77.2527,77.1018,77.1207,33360.0
2021-11-15 14:00:00,81.81,81.87,81.76,81.8,40715.0,77.1207,77.1772,77.0736,77.1113,40715.0
2021-11-15 14:30:00,81.8,82.06,81.79,81.91,45468.0,77.1113,77.3564,77.1018,77.215,45468.0
2021-11-15 15:00:00,81.9,81.92,81.72,81.73,59481.0,77.2055,77.2244,77.0358,77.0453,59481.0
2021-11-15 15:30:00,81.73,81.96,81.72,81.96,261365.0,77.0453,77.2621,77.0358,77.2621,261365.0
2021-11-16 09:30:00,82.0,82.43,81.76,82.35,115458.0,77.2998,77.7052,77.0736,77.6297,115458.0
2021-11-16 10:00:00,82.34,82.44,82.16,82.21,73340.0,77.6203,77.7146,77.4506,77.4978,73340.0
2021-11-16 10:30:00,82.22,82.36,81.98,82.36,94946.0,77.5072,77.6392,77.2809,77.6392,94946.0
2021-11-16 11:00:00,82.36,82.54,82.34,82.42,55109.0,77.6392,77.8088,77.6203,77.6957,55109.0
2021-11-16 11:30:00,82.41,82.53,82.31,82.31,38333.0,77.6863,77.7994,77.592,77.592,38333.0
2021-11-16 12:00:00,82.33,82.33,82.18,82.27,33490.0,77.6109,77.6109,77.4695,77.5543,33490.0
2021-11-16 12:30:00,82.27,82.27,82.09,82.12,41088.0,77.5543,77.5543,77.3846,77.4129,41088.0
2021-11-16 13:00:00,82.13,82.13,81.92,81.97,35430.0,77.4223,77.4223,77.2244,77.2715,35430.0
2021-11-16 13:30:00,81.98,82.0,81.81,81.89,48867.0,77.2809,77.2998,77.1207,77.1961,48867.0
2021-11-16 14:00:00,81.89,81.98,81.82,81.88,44323.0,77.1961,77.2809,77.1301,77.1867,44323.0
2021-11-16 14:30:00,81.88,81.95,81.8,81.81,46101.0,77.1867,77.2527,77.1113,77.1207,46101.0
2021-11-16 15:00:00,81.8,81.85,81.7,81.76,52243.0,77.1113,77.1584,77.017,77.0736,52243.0
2021-11-16 15:30:00,81.76,81.81,81.54,81.74,256744.0,77.0736,77.1207,76.8662,77.0547,256744.0
2021-11-17 09:30:00,81.37,81.68,81.13,81.36,148966.0,76.7059,76.9981,76.4797,76.6965,148966.0
2021-11-17 10:00:00,81.33,81.7,81.23,81.61,179356.0,76.6682,77.017,76.5739,76.9322,179356.0
2021-11-17 10:30:00,81.61,81.72,81.23,81.36,149222.0,76.9322,77.0358,76.5739,76.6965,149222.0
2021-11-17 11:00:00,81.35,81.41,81.01,81.07,64550.0,76.6871,76.7436,76.3665,76.4231,64550.0
2021-11-17 11:30:00,81.07,81.44,80.96,81.32,99160.0,76.4231,76.7719,76.3194,76.6588,99160.0
2021-11-17 12:00:00,81.33,81.35,80.96,80.98,81086.0,76.6682,76.6871,76.3194,76.3383,81086.0
2021-11-17 12:30:00,80.98,81.05,80.73,80.73,86053.0,76.3383,76.4043,76.1026,76.1026,86053.0
2021-11-17 13:00:00,80.74,80.97,80.7,80.79,90679.0,76.112,76.3288,76.0743,76.1592,90679.0
2021-11-17 13:30:00,80.8,80.8,80.42,80.57,120978.0,76.1686,76.1686,75.8104,75.9518,120978.0
2021-11-17 14:00:00,80.56,80.72,80.51,80.66,128039.0,75.9423,76.0932,75.8952,76.0366,128039.0
2021-11-17 14:30:00,80.66,81.04,80.63,81.03,130366.0,76.0366,76.3948,76.0083,76.3854,130366.0
2021-11-17 15:00:00,81.02,81.24,80.97,81.12,230327.0,76.376,76.5834,76.3288,76.4702,230327.0
2021-11-17 15:30:00,81.12,81.26,80.67,80.99,471042.0,76.4702,76.6022,76.046,76.3477,471042.0
2021-11-18 09:30:00,81.5,81.63,80.69,81.32,451862.0,77.056,77.1789,76.2902,76.8858,451862.0
2021-11-18 10:00:00,81.33,81.4,80.19,80.19,276303.0,76.8953,76.9614,75.8174,75.8174,276303.0
2021-11-18 10:30:00,80.17,80.39,79.8,79.83,197644.0,75.7985,76.0065,75.4487,75.477,197644.0
2021-11-18 11:00:00,79.82,80.11,79.57,80.02,148729.0,75.4676,75.7418,75.2312,75.6567,148729.0
2021-11-18 11:30:00,80.02,80.35,79.92,80.3,205357.0,75.6567,75.9687,75.5621,75.9214,205357.0
2021-11-18 12:00:00,80.3,80.64,80.22,80.49,128259.0,75.9214,76.2429,75.8458,76.1011,128259.0
2021-11-18 12:30:00,80.48,80.71,80.46,80.65,117057.0,76.0916,76.3091,76.0727,76.2523,117057.0
2021-11-18 13:00:00,80.65,80.75,80.61,80.67,99927.0,76.2523,76.3469,76.2145,76.2712,99927.0
2021-11-18 13:30:00,80.67,80.86,80.65,80.69,96299.0,76.2712,76.4509,76.2523,76.2902,96299.0
2021-11-18 14:00:00,80.68,80.95,80.63,80.92,257107.0,76.2807,76.536,76.2334,76.5076,257107.0
2021-11-18 14:30:00,80.92,80.99,80.86,80.93,167508.0,76.5076,76.5738,76.4509,76.5171,167508.0
2021-11-18 15:00:00,80.92,80.97,80.71,80.82,174587.0,76.5076,76.5549,76.3091,76.4131,174587.0
2021-11-18 15:30:00,80.82,81.08,80.78,81.06,651503.0,76.4131,76.6589,76.3752,76.64,651503.0
2021-11-19 09:30:00,81.2,82.1,80.65,81.92,330041.0,76.7723,77.6233,76.2523,77.4531,330041.0
2021-11-19 10:00:00,81.93,81.98,81.4,81.77,358257.0,77.4625,77.5098,76.9614,77.3113,358257.0
2021-11-19 10:30:00,81.77,82.01,81.74,81.77,205064.0,77.3113,77.5382,77.2829,77.3113,205064.0
2021-11-19 11:00:00,81.78,82.24,81.78,82.17,152420.0,77.3207,77.7556,77.3207,77.6895,152420.0
2021-11-19 11:30:00,82.15,82.51,82.15,82.45,117343.0,77.6705,78.0109,77.6705,77.9542,117343.0
2021-11-19 12:00:00,82.46,82.84,82.46,82.78,103815.0,77.9636,78.3229,77.9636,78.2662,103815.0
2021-11-19 12:30:00,82.78,82.84,82.58,82.59,102658.0,78.2662,78.3229,78.0771,78.0865,102658.0
2021-11-19 13:00:00,82.59,82.61,82.37,82.47,103375.0,78.0865,78.1055,77.8785,77.9731,103375.0
2021-11-19 13:30:00,82.47,82.58,82.32,82.54,91031.0,77.9731,78.0771,77.8313,78.0393,91031.0
2021-11-19 14:00:00,82.55,82.58,82.42,82.46,107856.0,78.0487,78.0771,77.9258,77.9636,107856.0
2021-11-19 14:30:00,82.46,82.46,82.21,82.41,155975.0,77.9636,77.9636,77.7273,77.9164,155975.0
2021-11-19 15:00:00,82.41,82.44,82.18,82.26,164774.0,77.9164,77.9447,77.6989,77.7745,164774.0
2021-11-19 15:30:00,82.27,82.36,81.87,81.99,580094.0,77.784,77.8691,77.4058,77.5193,580094.0
2021-11-22 09:30:00,82.17,82.62,81.77,82.59,166398.0,77.6895,78.1149,77.3113,78.0865,166398.0
2021-11-22 10:00:00,82.57,82.81,82.42,82.43,123328.0,78.0676,78.2946,77.9258,77.9353,123328.0
2021-11-22 10:30:00,82.46,82.67,82.29,82.35,75049.0,77.9636,78.1622,77.8029,77.8596,75049.0
2021-11-22 11:00:00,82.36,82.45,82.18,82.32,62537.0,77.8691,77.9542,77.6989,77.8313,62537.0
2021-11-22 11:30:00,82.33,82.38,81.97,82.01,86799.0,77.8407,77.888,77.5004,77.5382,86799.0
2021-11-22 12:00:00,82.0,82.25,81.85,81.93,68872.0,77.5287,77.7651,77.3869,77.4625,68872.0
2021-11-22 12:30:00,81.92,82.04,81.74,81.95,93136.0,77.4531,77.5665,77.2829,77.4814,93136.0
2021-11-22 13:00:00,81.96,81.98,81.73,81.97,113585.0,77.4909,77.5098,77.2734,77.5004,113585.0
2021-11-22 13:30:00,81.97,81.97,81.71,81.76,101861.0,77.5004,77.5004,77.2545,77.3018,101861.0
2021-11-22 14:00:00,81.76,81.94,81.72,81.77,102261.0,77.3018,77.472,77.264,77.3113,102261.0
2021-11-22 14:30:00,81.76,82.01,81.68,81.89,69231.0,77.3018,77.5382,77.2262,77.4247,69231.0
2021-11-22 15:00:00,81.9,81.92,81.76,81.77,81591.0,77.4342,77.4531,77.3018,77.3113,81591.0
2021-11-22 15:30:00,81.76,81.76,81.24,81.4,617608.0,77.3018,77.3018,76.8102,76.9614,617608.0
2021-11-23 09:30:00,81.09,81.54,80.37,81.15,223010.0,76.6683,77.0938,75.9876,76.7251,223010.0
2021-11-23 10:00:00,81.15,81.29,80.7,80.75,204776.0,76.7251,76.8574,76.2996,76.3469,204776.0
2021-11-23 10:30:00,80.75,80.82,80.59,80.64,90658.0,76.3469,76.4131,76.1956,76.2429,90658.0
2021-11-23 11:00:00,80.65,80.91,80.45,80.86,96701.0,76.2523,76.4982,76.0632,76.4509,96701.0
2021-11-23 11:30:00,80.85,80.92,80.27,80.39,202489.0,76.4414,76.5076,75.8931,76.0065,202489.0
2021-11-23 12:00:00,80.4,80.66,80.32,80.64,97026.0,76.016,76.2618,75.9403,76.2429,97026.0
2021-11-23 12:30:00,80.64,80.66,80.16,80.21,108561.0,76.2429,76.2618,75.7891,75.8363,108561.0
2021-11-23 13:00:00,80.2,80.24,79.96,80.06,90927.0,75.8269,75.8647,75.6,75.6945,90927.0
2021-11-23 13:30:00,80.06,80.77,80.0,80.66,82251.0,75.6945,76.3658,75.6378,76.2618,82251.0
2021-11-23 14:00:00,80.65,80.72,80.44,80.54,74172.0,76.2523,76.3185,76.0538,76.1483,74172.0
2021-11-23 14:30:00,80.55,80.69,80.4,80.64,95044.0,76.1578,76.2902,76.016,76.2429,95044.0
2021-11-23 15:00:00,80.63,80.64,80.45,80.48,188170.0,76.2334,76.2429,76.0632,76.0916,188170.0
2021-11-23 15:30:00,80.48,80.86,80.47,80.77,459235.0,76.0916,76.4509,76.0821,76.3658,459235.0
2021-11-24 09:30:00,79.97,80.58,79.54,80.58,179557.0,75.6094,76.1862,75.2029,76.1862,179557.0
2021-11-24 10:00:00,80.57,80.94,80.49,80.85,143314.0,76.1767,76.5265,76.1011,76.4414,143314.0
2021-11-24 10:30:00,80.85,80.88,80.3,80.37,75338.0,76.4414,76.4698,75.9214,75.9876,75338.0
2021-11-24 11:00:00,80.35,80.52,80.19,80.44,84965.0,75.9687,76.1294,75.8174,76.0538,84965.0
2021-11-24 11:30:00,80.46,80.57,80.38,80.39,58715.0,76.0727,76.1767,75.9971,76.0065,58715.0
2021-11-24 12:00:00,80.39,80.6,80.36,80.43,32846.0,76.0065,76.2051,75.9781,76.0443,32846.0
2021-11-24 12:30:00,80.43,80.61,80.43,80.6,47057.0,76.0443,76.2145,76.0443,76.2051,47057.0
2021-11-24 13:00:00,80.66,80.86,80.61,80.67,88261.0,76.2618,76.4509,76.2145,76.2712,88261.0
2021-11-24 13:30:00,80.68,80.68,80.38,80.44,54915.0,76.2807,76.2807,75.9971,76.0538,54915.0
2021-11-24 14:00:00,80.44,80.55,80.19,80.27,123606.0,76.0538,76.1578,75.8174,75.8931,123606.0
2021-11-24 14:30:00,80.28,80.53,80.28,80.51,49718.0,75.9025,76.1389,75.9025,76.12,49718.0
2021-11-24 15:00:00,80.5,80.65,80.49,80.59,45180.0,76.1105,76.2523,76.1011,76.1956,45180.0
2021-11-24 15:30:00,80.58,80.79,80.52,80.76,259313.0,76.1862,76.3847,76.1294,76.3563,259313.0
2021-11-26 09:30:00,80.03,80.18,78.77,78.81,172618.0,75.6661,75.808,74.4748,74.5127,172618.0
2021-11-26 10:00:00,78.76,78.82,78.29,78.62,100224.0,74.4654,74.5221,74.021,74.333,100224.0
2021-11-26 10:30:00,78.64,78.87,78.49,78.63,126639.0,74.3519,74.5694,74.2101,74.3425,126639.0
2021-11-26 11:00:00,78.62,78.87,78.37,78.47,117907.0,74.333,74.5694,74.0967,74.1912,117907.0
2021-11-26 11:30:00,78.47,78.57,78.14,78.27,67959.0,74.1912,74.2858,73.8792,74.0021,67959.0
2021-11-26 12:00:00,78.27,78.63,78.17,78.63,97498.0,74.0021,74.3425,73.9076,74.3425,97498.0
2021-11-26 12:30:00,78.63,78.8,78.1,78.48,277915.0,74.3425,74.5032,73.8414,74.2007,277915.0
2021-11-29 09:30:00,79.35,79.6,78.52,79.32,184289.0,75.0232,75.2596,74.2385,74.9949,184289.0
2021-11-29 10:00:00,79.39,79.7,78.89,79.43,124011.0,75.061,75.3541,74.5883,75.0989,124011.0
2021-11-29 10:30:00,79.46,79.48,79.17,79.19,89077.0,75.1272,75.1461,74.853,74.8719,89077.0
2021-11-29 11:00:00,79.19,79.37,79.15,79.29,63794.0,74.8719,75.0421,74.8341,74.9665,63794.0
2021-11-29 11:30:00,79.29,79.58,79.26,79.36,130694.0,74.9665,75.2407,74.9381,75.0327,130694.0
2021-11-29 12:00:00,79.34,79.66,79.28,79.61,69104.0,75.0138,75.3163,74.957,75.269,69104.0
2021-11-29 12:30:00,79.62,80.09,79.61,80.08,66994.0,75.2785,75.7229,75.269,75.7134,66994.0
2021-11-29 13:00:00,80.07,80.14,79.77,79.81,55257.0,75.704,75.7701,75.4203,75.4581,55257.0
2021-11-29 13:30:00,79.83,79.91,79.8,79.9,41634.0,75.477,75.5527,75.4487,75.5432,41634.0
2021-11-29 14:00:00,79.88,79.92,79.76,79.86,62457.0,75.5243,75.5621,75.4109,75.5054,62457.0
2021-11-29 14:30:00,79.87,79.9,79.77,79.82,59290.0,75.5149,75.5432,75.4203,75.4676,59290.0
2021-11-29 15:00:00,79.83,80.0,79.81,79.89,105534.0,75.477,75.6378,75.4581,75.5338,105534.0
2021-11-29 15:30:00,79.88,80.06,79.67,79.72,410796.0,75.5243,75.6945,75.3258,75.373,410796.0
2021-11-30 09:30:00,79.85,79.85,79.04,79.37,113263.0,75.496,75.496,74.7301,75.0421,113263.0
2021-11-30 10:00:00,79.35,79.4,78.93,79.09,99983.0,75.0232,75.0705,74.6261,74.7774,99983.0
2021-11-30 10:30:00,79.11,79.28,78.48,78.67,176280.0,74.7963,74.957,74.2007,74.3803,176280.0
2021-11-30 11:00:00,78.66,78.97,78.37,78.81,284718.0,74.3708,74.6639,74.0967,74.5127,284718.0
2021-11-30 11:30:00,78.79,78.85,78.06,78.27,107016.0,74.4938,74.5505,73.8036,74.0021,107016.0
2021-11-30 12:00:00,78.26,78.44,78.07,78.37,90201.0,73.9927,74.1628,73.813,74.0967,90201.0
2021-11-30 12:30:00,78.37,78.63,78.29,78.48,163143.0,74.0967,74.3425,74.021,74.2007,163143.0
2021-11-30 13:00:00,78.49,78.67,78.44,78.64,70762.0,74.2101,74.3803,74.1628,74.3519,70762.0
2021-11-30 13:30:00,78.63,78.93,78.61,78.93,76931.0,74.3425,74.6261,74.3236,74.6261,76931.0
2021-11-30 14:00:00,78.9,79.06,78.84,78.86,83163.0,74.5978,74.749,74.541,74.5599,83163.0
2021-11-30 14:30:00,78.84,78.92,78.58,78.61,81610.0,74.541,74.6167,74.2952,74.3236,81610.0
2021-11-30 15:00:00,78.61,78.7,78.27,78.28,119537.0,74.3236,74.4087,74.0021,74.0116,119537.0
2021-11-30 15:30:00,78.26,78.53,77.47,78.01,734611.0,73.9927,74.2479,73.2457,73.7563,734611.0
2021-12-01 09:30:00,79.0,79.34,77.67,78.51,199290.0,74.6923,75.0138,73.4348,74.229,199290.0
2021-12-01 10:00:00,78.56,79.15,78.56,78.77,75037.0,74.2763,74.8341,74.2763,74.4748,75037.0
2021-12-01 10:30:00,78.78,78.96,78.61,78.92,108677.0,74.4843,74.6545,74.3236,74.6167,108677.0
2021-12-01 11:00:00,78.92,79.44,78.84,79.38,64888.0,74.6167,75.1083,74.541,75.0516,64888.0
2021-12-01 11:30:00,79.4,79.43,78.99,79.04,61201.0,75.0705,75.0989,74.6828,74.7301,61201.0
2021-12-01 12:00:00,79.07,79.36,78.98,79.13,86262.0,74.7585,75.0327,74.6734,74.8152,86262.0
2021-12-01 12:30:00,79.13,79.21,78.49,78.52,84962.0,74.8152,74.8909,74.2101,74.2385,84962.0
2021-12-01 13:00:00,78.53,78.72,78.42,78.68,83976.0,74.2479,74.4276,74.1439,74.3898,83976.0
2021-12-01 13:30:00,78.7,78.76,78.12,78.41,82100.0,74.4087,74.4654,73.8603,74.1345,82100.0
2021-12-01 14:00:00,78.38,78.44,78.04,78.31,75565.0,74.1061,74.1628,73.7847,74.0399,75565.0
2021-12-01 14:30:00,78.32,78.4,78.05,78.08,79636.0,74.0494,74.125,73.7941,73.8225,79636.0
2021-12-01 15:00:00,78.09,78.13,77.45,77.5,151740.0,73.8319,73.8697,73.2268,73.2741,151740.0
2021-12-01 15:30:00,77.49,77.77,76.79,76.85,570551.0,73.2646,73.5294,72.6028,72.6595,570551.0
2021-12-02 09:30:00,77.47,77.9,76.89,77.77,120266.0,73.2457,73.6523,72.6974,73.5294,120266.0
2021-12-02 10:00:00,77.8,78.1,77.58,77.99,92001.0,73.5577,73.8414,73.3497,73.7374,92001.0
2021-12-02 10:30:00,78.01,78.11,77.44,78.0,68218.0,73.7563,73.8508,73.2174,73.7468,68218.0
2021-12-02 11:00:00,77.97,78.48,77.79,78.44,74589.0,73.7185,74.2007,73.5483,74.1628,74589.0
2021-12-02 11:30:00,78.47,78.69,78.14,78.65,99524.0,74.1912,74.3992,73.8792,74.3614,99524.0
2021-12-02 12:00:00,78.66,79.06,78.56,79.06,104843.0,74.3708,74.749,74.2763,74.749,104843.0
2021-12-02 12:30:00,79.08,79.3,79.03,79.1,118665.0,74.7679,74.9759,74.7207,74.7869,118665.0
2021-12-02 13:00:00,79.09,79.42,78.92,79.12,148522.0,74.7774,75.0894,74.6167,74.8058,148522.0
2021-12-02 13:30:00,79.11,79.48,79.06,79.45,95226.0,74.7963,75.1461,74.749,75.1178,95226.0
2021-12-02 14:00:00,79.44,79.66,79.35,79.66,77487.0,75.1083,75.3163,75.0232,75.3163,77487.0
2021-12-02 14:30:00,79.64,79.68,79.44,79.56,102805.0,75.2974,75.3352,75.1083,75.2218,102805.0
2021-12-02 15:00:00,79.57,79.66,79.39,79.51,95481.0,75.2312,75.3163,75.061,75.1745,95481.0
2021-12-02 15:30:00,79.52,79.72,79.27,79.43,483221.0,75.184,75.373,74.9476,75.0989,483221.0
2021-12-03 09:30:00,79.88,80.02,79.33,79.41,121171.0,75.5243,75.6567,75.0043,75.0799,121171.0
2021-12-03 10:00:00,79.38,79.5,78.62,78.8,115314.0,75.0516,75.165,74.333,74.5032,115314.0
2021-12-03 10:30:00,78.78,78.78,77.93,78.03,104817.0,74.4843,74.4843,73.6806,73.7752,104817.0
2021-12-03 11:00:00,78.03,78.42,77.78,78.33,80315.0,73.7752,74.1439,73.5388,74.0588,80315.0
2021-12-03 11:30:00,78.31,78.36,78.03,78.12,64075.0,74.0399,74.0872,73.7752,73.8603,64075.0
2021-12-03 12:00:00,78.14,78.51,78.03,78.46,31715.0,73.8792,74.229,73.7752,74.1817,31715.0
2021-12-03 12:30:00,78.48,78.66,78.27,78.35,61428.0,74.2007,74.3708,74.0021,74.0777,61428.0
2021-12-03 13:00:00,78.35,78.61,78.24,78.51,79379.0,74.0777,74.3236,73.9737,74.229,79379.0
2021-12-03 13:30:00,78.5,78.53,78.01,78.01,91084.0,74.2196,74.2479,73.7563,73.7563,91084.0
2021-12-03 14:00:00,78.03,78.3,77.91,78.21,63634.0,73.7752,74.0305,73.6617,73.9454,63634.0
2021-12-03 14:30:00,78.23,78.27,77.95,78.0,53173.0,73.9643,74.0021,73.6996,73.7468,53173.0
2021-12-03 15:00:00,78.02,78.38,77.81,78.26,162559.0,73.7657,74.1061,73.5672,73.9927,162559.0
2021-12-03 15:30:00,78.26,78.67,78.14,78.53,562450.0,73.9927,74.3803,73.8792,74.2479,562450.0
2021-12-06 09:30:00,79.47,79.56,78.51,79.2,168259.0,75.1367,75.2218,74.229,74.8814,168259.0
2021-12-06 10:00:00,79.23,79.91,78.84,79.64,231900.0,74.9098,75.5527,74.541,75.2974,231900.0
2021-12-06 10:30:00,79.64,79.85,79.46,79.84,95240.0,75.2974,75.496,75.1272,75.4865,95240.0
2021-12-06 11:00:00,79.86,79.9,79.41,79.81,230891.0,75.5054,75.5432,75.0799,75.4581,230891.0
2021-12-06 11:30:00,79.81,80.13,79.63,80.12,147950.0,75.4581,75.7607,75.288,75.7512,147950.0
2021-12-06 12:00:00,80.13,80.53,80.12,80.42,61125.0,75.7607,76.1389,75.7512,76.0349,61125.0
2021-12-06 12:30:00,80.44,80.72,80.43,80.67,75274.0,76.0538,76.3185,76.0443,76.2712,75274.0
2021-12-06 13:00:00,80.68,81.05,80.57,81.0,68892.0,76.2807,76.6305,76.1767,76.5832,68892.0
2021-12-06 13:30:00,80.98,81.11,80.82,81.09,170351.0,76.5643,76.6873,76.4131,76.6683,170351.0
2021-12-06 14:00:00,81.09,81.29,81.03,81.14,95962.0,76.6683,76.8574,76.6116,76.7156,95962.0
2021-12-06 14:30:00,81.14,81.24,80.87,80.89,110679.0,76.7156,76.8102,76.4603,76.4792,110679.0
2021-12-06 15:00:00,80.89,81.03,80.67,80.77,156528.0,76.4792,76.6116,76.2712,76.3658,156528.0
2021-12-06 15:30:00,80.77,80.88,80.64,80.71,306874.0,76.3658,76.4698,76.2429,76.3091,306874.0
2021-12-07 09:30:00,81.5,82.23,81.32,81.61,192671.0,77.056,77.7462,76.8858,77.16,192671.0
2021-12-07 10:00:00,81.65,82.0,81.37,81.58,127545.0,77.1978,77.5287,76.9331,77.1316,127545.0
2021-12-07 10:30:00,81.59,82.35,81.53,82.26,108685.0,77.1411,77.8596,77.0843,77.7745,108685.0
2021-12-07 11:00:00,82.27,82.39,82.12,82.31,66932.0,77.784,77.8975,77.6422,77.8218,66932.0
2021-12-07 11:30:00,82.3,82.36,81.72,81.72,81161.0,77.8124,77.8691,77.264,77.264,81161.0
2021-12-07 12:00:00,81.72,81.74,81.41,81.51,41407.0,77.264,77.2829,76.9709,77.0654,41407.0
2021-12-07 12:30:00,81.51,81.8,81.49,81.76,62849.0,77.0654,77.3396,77.0465,77.3018,62849.0
2021-12-07 13:00:00,81.75,81.88,81.75,81.84,28479.0,77.2924,77.4153,77.2924,77.3774,28479.0
2021-12-07 13:30:00,81.85,82.01,81.84,81.92,62254.0,77.3869,77.5382,77.3774,77.4531,62254.0
2021-12-07 14:00:00,81.92,81.92,81.55,81.59,67088.0,77.4531,77.4531,77.1033,77.1411,67088.0
2021-12-07 14:30:00,81.58,81.62,81.44,81.58,53244.0,77.1316,77.1694,76.9993,77.1316,53244.0
2021-12-07 15:00:00,81.57,81.69,81.5,81.5,74040.0,77.1222,77.2356,77.056,77.056,74040.0
2021-12-07 15:30:00,81.5,81.55,81.29,81.49,427555.0,77.056,77.1033,76.8574,77.0465,427555.0
2021-12-08 09:30:00,81.74,81.98,81.29,81.81,95196.0,77.2829,77.5098,76.8574,77.3491,95196.0
2021-12-08 10:00:00,81.77,82.18,81.45,81.45,59834.0,77.3113,77.6989,77.0087,77.0087,59834.0
2021-12-08 10:30:00,81.45,81.71,81.45,81.55,58580.0,77.0087,77.2545,77.0087,77.1033,58580.0
2021-12-08 11:00:00,81.57,81.87,81.56,81.6,64085.0,77.1222,77.4058,77.1127,77.1505,64085.0
2021-12-08 11:30:00,81.62,81.89,81.58,81.67,76035.0,77.1694,77.4247,77.1316,77.2167,76035.0
2021-12-08 12:00:00,81.67,81.69,81.38,81.44,40172.0,77.2167,77.2356,76.9425,76.9993,40172.0
2021-12-08 12:30:00,81.42,81.52,81.31,81.48,45178.0,76.9803,77.0749,76.8763,77.0371,45178.0
2021-12-08 13:00:00,81.46,81.51,81.38,81.43,31815.0,77.0182,77.0654,76.9425,76.9898,31815.0
2021-12-08 13:30:00,81.44,81.57,81.41,81.42,49019.0,76.9993,77.1222,76.9709,76.9803,49019.0
2021-12-08 14:00:00,81.42,81.46,81.29,81.31,63242.0,76.9803,77.0182,76.8574,76.8763,63242.0
2021-12-08 14:30:00,81.31,81.37,81.26,81.37,63595.0,76.8763,76.9331,76.8291,76.9331,63595.0
2021-12-08 15:00:00,81.36,81.42,81.22,81.34,250548.0,76.9236,76.9803,76.7913,76.9047,250548.0
2021-12-08 15:30:00,81.34,81.47,81.2,81.21,295029.0,76.9047,77.0276,76.7723,76.7818,295029.0
2021-12-09 09:30:00,80.9,81.1,80.62,81.09,68284.0,76.4887,76.6778,76.224,76.6683,68284.0
2021-12-09 10:00:00,81.07,81.24,80.62,80.66,92102.0,76.6494,76.8102,76.224,76.2618,92102.0
2021-12-09 10:30:00,80.66,80.91,80.55,80.84,67445.0,76.2618,76.4982,76.1578,76.432,67445.0
2021-12-09 11:00:00,80.82,80.98,80.77,80.98,46223.0,76.4131,76.5643,76.3658,76.5643,46223.0
2021-12-09 11:30:00,80.98,81.0,80.85,80.92,34220.0,76.5643,76.5832,76.4414,76.5076,34220.0
2021-12-09 12:00:00,80.9,80.99,80.84,80.87,30034.0,76.4887,76.5738,76.432,76.4603,30034.0
2021-12-09 12:30:00,80.88,81.03,80.88,81.03,47307.0,76.4698,76.6116,76.4698,76.6116,47307.0
2021-12-09 13:00:00,81.01,81.12,80.94,81.12,95707.0,76.5927,76.6967,76.5265,76.6967,95707.0
2021-12-09 13:30:00,81.11,81.18,80.96,81.02,40283.0,76.6873,76.7534,76.5454,76.6022,40283.0
2021-12-09 14:00:00,81.02,81.1,81.0,81.01,36725.0,76.6022,76.6778,76.5832,76.5927,36725.0
2021-12-09 14:30:00,81.0,81.01,80.75,80.78,35029.0,76.5832,76.5927,76.3469,76.3752,35029.0
2021-12-09 15:00:00,80.79,80.9,80.76,80.85,70934.0,76.3847,76.4887,76.3563,76.4414,70934.0
2021-12-09 15:30:00,80.85,81.21,80.85,80.99,423553.0,76.4414,76.7818,76.4414,76.5738,423553.0
2021-12-10 09:30:00,81.25,81.87,81.25,81.67,68442.0,76.8196,77.4058,76.8196,77.2167,68442.0
2021-12-10 10:00:00,81.71,82.23,81.64,82.23,60756.0,77.2545,77.7462,77.1884,77.7462,60756.0
2021-12-10 10:30:00,82.25,82.28,81.72,81.75,54996.0,77.7651,77.7935,77.264,77.2924,54996.0
2021-12-10 11:00:00,81.81,81.82,81.49,81.71,41737.0,77.3491,77.3585,77.0465,77.2545,41737.0
2021-12-10 11:30:00,81.72,81.96,81.58,81.8,49293.0,77.264,77.4909,77.1316,77.3396,49293.0
2021-12-10 12:00:00,81.81,81.97,81.74,81.9,49798.0,77.3491,77.5004,77.2829,77.4342,49798.0
2021-12-10 12:30:00,81.87,81.96,81.75,81.96,25467.0,77.4058,77.4909,77.2924,77.4909,25467.0
2021-12-10 13:00:00,81.96,82.18,81.9,82.09,55492.0,77.4909,77.6989,77.4342,77.6138,55492.0
2021-12-10 13:30:00,82.09,82.17,81.96,81.97,59246.0,77.6138,77.6895,77.4909,77.5004,59246.0
2021-12-10 14:00:00,82.0,82.0,81.78,81.83,53516.0,77.5287,77.5287,77.3207,77.368,53516.0
2021-12-10 14:30:00,81.85,81.93,81.69,81.73,29980.0,77.3869,77.4625,77.2356,77.2734,29980.0
2021-12-10 15:00:00,81.73,81.98,81.72,81.91,70046.0,77.2734,77.5098,77.264,77.4436,70046.0
2021-12-10 15:30:00,81.93,82.25,81.91,82.11,234917.0,77.4625,77.7651,77.4436,77.6327,234917.0
2021-12-13 09:30:00,82.04,82.25,81.43,81.88,90147.0,77.5665,77.7651,76.9898,77.4153,90147.0
2021-12-13 10:00:00,81.85,81.96,81.63,81.71,65871.0,77.3869,77.4909,77.1789,77.2545,65871.0
2021-12-13 10:30:00,81.7,81.9,81.62,81.87,57582.0,77.2451,77.4342,77.1694,77.4058,57582.0
2021-12-13 11:00:00,81.86,82.12,81.74,82.07,83353.0,77.3964,77.6422,77.2829,77.5949,83353.0
2021-12-13 11:30:00,82.06,82.31,82.0,82.1,74961.0,77.5854,77.8218,77.5287,77.6233,74961.0
2021-12-13 12:00:00,82.09,82.29,82.0,82.21,36110.0,77.6138,77.8029,77.5287,77.7273,36110.0
2021-12-13 12:30:00,82.19,82.19,82.08,82.15,25438.0,77.7084,77.7084,77.6044,77.6705,25438.0
2021-12-13 13:00:00,82.17,82.25,82.04,82.22,34708.0,77.6895,77.7651,77.5665,77.7367,34708.0
2021-12-13 13:30:00,82.22,82.27,82.11,82.27,37780.0,77.7367,77.784,77.6327,77.784,37780.0
2021-12-13 14:00:00,82.25,82.28,82.14,82.18,45976.0,77.7651,77.7935,77.6611,77.6989,45976.0
2021-12-13 14:30:00,82.19,82.23,82.13,82.18,34268.0,77.7084,77.7462,77.6516,77.6989,34268.0
2021-12-13 15:00:00,82.19,82.24,82.08,82.21,51992.0,77.7084,77.7556,77.6044,77.7273,51992.0
2021-12-13 15:30:00,82.21,82.39,81.87,81.94,326519.0,77.7273,77.8975,77.4058,77.472,326519.0
2021-12-14 09:30:00,81.36,82.47,81.17,82.28,141770.0,76.9236,77.9731,76.744,77.7935,141770.0
2021-12-14 10:00:00,82.33,82.71,82.22,82.5,184230.0,77.8407,78.2,77.7367,78.0015,184230.0
2021-12-14 10:30:00,82.5,82.51,81.56,81.72,151121.0,78.0015,78.0109,77.1127,77.264,151121.0
2021-12-14 11:00:00,81.68,82.02,81.62,82.0,67552.0,77.2262,77.5476,77.1694,77.5287,67552.0
2021-12-14 11:30:00,82.01,82.09,81.65,81.8,109771.0,77.5382,77.6138,77.1978,77.3396,109771.0
2021-12-14 12:00:00,81.78,81.86,81.37,81.56,50151.0,77.3207,77.3964,76.9331,77.1127,50151.0
2021-12-14 12:30:00,81.55,81.63,81.38,81.45,41982.0,77.1033,77.1789,76.9425,77.0087,41982.0
2021-12-14 13:00:00,81.47,81.69,81.41,81.69,48034.0,77.0276,77.2356,76.9709,77.2356,48034.0
2021-12-14 13:30:00,81.69,81.73,81.43,81.49,51669.0,77.2356,77.2734,76.9898,77.0465,51669.0
2021-12-14 14:00:00,81.48,81.9,81.48,81.72,73648.0,77.0371,77.4342,77.0371,77.264,73648.0
2021-12-14 14:30:00,81.72,81.85,81.69,81.78,49367.0,77.264,77.3869,77.2356,77.3207,49367.0
2021-12-14 15:00:00,81.79,82.07,81.76,82.07,86945.0,77.3302,77.5949,77.3018,77.5949,86945.0
2021-12-14 15:30:00,82.08,82.28,81.77,81.89,369686.0,77.6044,77.7935,77.3113,77.4247,369686.0
2021-12-15 09:30:00,82.15,82.15,81.23,81.54,154668.0,77.6705,77.6705,76.8007,77.0938,154668.0
2021-12-15 10:00:00,81.54,81.84,81.53,81.57,123777.0,77.0938,77.3774,77.0843,77.1222,123777.0
2021-12-15 10:30:00,81.57,82.04,81.49,81.96,109602.0,77.1222,77.5665,77.0465,77.4909,109602.0
2021-12-15 11:00:00,81.96,82.08,81.78,81.95,67171.0,77.4909,77.6044,77.3207,77.4814,67171.0
2021-12-15 11:30:00,81.97,82.24,81.9,82.17,81502.0,77.5004,77.7556,77.4342,77.6895,81502.0
2021-12-15 12:00:00,82.16,82.28,82.0,82.22,41925.0,77.68,77.7935,77.5287,77.7367,41925.0
2021-12-15 12:30:00,82.21,82.25,82.01,82.15,39013.0,77.7273,77.7651,77.5382,77.6705,39013.0
2021-12-15 13:00:00,82.12,82.25,82.05,82.06,39331.0,77.6422,77.7651,77.576,77.5854,39331.0
2021-12-15 13:30:00,82.05,82.29,82.02,82.13,51543.0,77.576,77.8029,77.5476,77.6516,51543.0
2021-12-15 14:00:00,82.13,82.65,81.69,82.05,90799.0,77.6516,78.1433,77.2356,77.576,90799.0
2021-12-15 14:30:00,82.05,82.32,81.94,82.07,72806.0,77.576,77.8313,77.472,77.5949,72806.0
2021-12-15 15:00:00,82.11,82.93,82.11,82.91,138307.0,77.6327,78.408,77.6327,78.3891,138307.0
2021-12-15 15:30:00,82.91,83.05,82.43,82.91,346846.0,78.3891,78.5215,77.9353,78.3891,346846.0
2021-12-16 09:30:00,84.21,85.34,83.97,84.0,530952.0,79.6182,80.6866,79.3913,79.4197,530952.0
2021-12-16 10:00:00,84.02,84.76,83.62,84.56,463046.0,79.4386,80.1382,79.0604,79.9491,463046.0
2021-12-16 10:30:00,84.55,84.87,84.42,84.87,153941.0,79.9397,80.2422,79.8168,80.2422,153941.0
2021-12-16 11:00:00,84.87,84.93,84.53,84.91,162047.0,80.2422,80.299,79.9208,80.28,162047.0
2021-12-16 11:30:00,84.92,84.96,84.57,84.67,138430.0,80.2895,80.3273,79.9586,80.0531,138430.0
2021-12-16 12:00:00,84.68,84.87,84.65,84.7,152654.0,80.0626,80.2422,80.0342,80.0815,152654.0
2021-12-16 12:30:00,84.7,84.98,84.65,84.86,165680.0,80.0815,80.3462,80.0342,80.2328,165680.0
2021-12-16 13:00:00,84.86,84.96,84.67,84.92,154295.0,80.2328,80.3273,80.0531,80.2895,154295.0
2021-12-16 13:30:00,84.93,85.24,84.89,84.98,153221.0,80.299,80.5921,80.2611,80.3462,153221.0
2021-12-16 14:00:00,85.0,85.05,84.78,84.84,139860.0,80.3651,80.4124,80.1571,80.2139,139860.0
2021-12-16 14:30:00,84.85,84.87,84.27,84.45,128467.0,80.2233,80.2422,79.6749,79.8451,128467.0
2021-12-16 15:00:00,84.43,85.01,84.4,84.97,193390.0,79.8262,80.3746,79.7979,80.3368,193390.0
2021-12-16 15:30:00,84.97,85.2,84.6,84.72,785207.0,80.3368,80.5542,79.9869,80.1004,785207.0
2021-12-17 09:30:00,84.27,84.86,84.04,84.63,506472.0,79.6749,80.2328,79.4575,80.0153,506472.0
2021-12-17 10:00:00,84.61,84.88,84.5,84.79,70160.0,79.9964,80.2517,79.8924,80.1666,70160.0
2021-12-17 10:30:00,84.74,85.69,84.67,85.63,107842.0,80.1193,81.0175,80.0531,80.9608,107842.0
2021-12-17 11:00:00,85.65,85.94,85.43,85.43,186718.0,80.9797,81.2539,80.7717,80.7717,186718.0
2021-12-17 11:30:00,85.42,85.59,84.87,85.15,81509.0,80.7622,80.923,80.2422,80.507,81509.0
2021-12-17 12:00:00,85.14,85.44,84.88,85.42,95264.0,80.4975,80.7811,80.2517,80.7622,95264.0
2021-12-17 12:30:00,85.4,85.82,85.36,85.42,125663.0,80.7433,81.1404,80.7055,80.7622,125663.0
2021-12-17 13:00:00,85.4,85.72,85.31,85.72,85171.0,80.7433,81.0459,80.6582,81.0459,85171.0
2021-12-17 13:30:00,85.72,85.81,85.51,85.64,68594.0,81.0459,81.131,80.8473,80.9702,68594.0
2021-12-17 14:00:00,85.63,85.68,85.41,85.46,123752.0,80.9608,81.0081,80.7528,80.8001,123752.0
2021-12-17 14:30:00,85.47,85.62,85.39,85.48,93034.0,80.8095,80.9513,80.7339,80.819,93034.0
2021-12-17 15:00:00,85.49,85.59,85.4,85.57,154754.0,80.8284,80.923,80.7433,80.9041,154754.0
2021-12-17 15:30:00,85.57,85.67,84.39,84.78,1238460.0,80.9041,80.9986,79.7884,80.1571,1238460.0
2021-12-20 09:30:00,83.62,84.07,82.31,82.84,228201.0,79.0604,79.4858,77.8218,78.3229,228201.0
2021-12-20 10:00:00,82.84,82.98,82.15,82.39,87259.0,78.3229,78.4553,77.6705,77.8975,87259.0
2021-12-20 10:30:00,82.39,82.47,81.93,81.97,101114.0,77.8975,77.9731,77.4625,77.5004,101114.0
2021-12-20 11:00:00,81.95,82.08,81.85,81.99,113168.0,77.4814,77.6044,77.3869,77.5193,113168.0
2021-12-20 11:30:00,81.97,82.43,81.94,82.31,45529.0,77.5004,77.9353,77.472,77.8218,45529.0
2021-12-20 12:00:00,82.33,82.43,82.12,82.42,76243.0,77.8407,77.9353,77.6422,77.9258,76243.0
2021-12-20 12:30:00,82.42,82.58,82.31,82.4,35355.0,77.9258,78.0771,77.8218,77.9069,35355.0
2021-12-20 13:00:00,82.4,82.55,82.3,82.48,24873.0,77.9069,78.0487,77.8124,77.9825,24873.0
2021-12-20 13:30:00,82.48,82.86,82.43,82.78,28886.0,77.9825,78.3418,77.9353,78.2662,28886.0
2021-12-20 14:00:00,82.79,82.95,82.73,82.76,60029.0,78.2756,78.4269,78.2189,78.2473,60029.0
2021-12-20 14:30:00,82.74,82.83,82.64,82.7,51457.0,78.2284,78.3135,78.1338,78.1906,51457.0
2021-12-20 15:00:00,82.71,82.85,82.64,82.77,68174.0,78.2,78.3324,78.1338,78.2567,68174.0
2021-12-20 15:30:00,82.76,83.0,82.56,82.92,221149.0,78.2473,78.4742,78.0582,78.3986,221149.0
2021-12-21 09:30:00,83.5,83.86,83.31,83.45,109845.0,78.9469,79.2873,78.7673,78.8997,109845.0
2021-12-21 10:00:00,83.49,83.88,83.39,83.57,92029.0,78.9375,79.3062,78.8429,79.0131,92029.0
2021-12-21 10:30:00,83.57,83.69,83.36,83.41,51445.0,79.0131,79.1266,78.8146,78.8618,51445.0
2021-12-21 11:00:00,83.41,83.68,83.4,83.52,57025.0,78.8618,79.1171,78.8524,78.9658,57025.0
2021-12-21 11:30:00,83.53,84.05,83.51,83.87,68297.0,78.9753,79.4669,78.9564,79.2968,68297.0
2021-12-21 12:00:00,83.87,84.24,83.86,84.16,94080.0,79.2968,79.6466,79.2873,79.5709,94080.0
2021-12-21 12:30:00,84.18,84.49,84.18,84.47,43473.0,79.5899,79.8829,79.5899,79.864,43473.0
2021-12-21 13:00:00,84.46,84.82,84.42,84.81,140176.0,79.8546,80.195,79.8168,80.1855,140176.0
2021-12-21 13:30:00,84.81,84.91,84.69,84.73,65963.0,80.1855,80.28,80.072,80.1099,65963.0
2021-12-21 14:00:00,84.72,84.93,84.68,84.92,60189.0,80.1004,80.299,80.0626,80.2895,60189.0
2021-12-21 14:30:00,84.92,85.02,84.78,84.92,48225.0,80.2895,80.384,80.1571,80.2895,48225.0
2021-12-21 15:00:00,84.92,85.07,84.9,85.01,49328.0,80.2895,80.4313,80.2706,80.3746,49328.0
2021-12-21 15:30:00,85.01,85.31,84.79,85.21,261353.0,80.3746,80.6582,80.1666,80.5637,261353.0
2021-12-22 09:30:00,84.92,85.47,84.83,85.32,163039.0,80.2895,80.8095,80.2044,80.6677,163039.0
2021-12-22 10:00:00,85.28,85.6,85.13,85.49,63152.0,80.6299,80.9324,80.488,80.8284,63152.0
2021-12-22 10:30:00,85.48,85.88,85.47,85.8,54973.0,80.819,81.1972,80.8095,81.1215,54973.0
2021-12-22 11:00:00,85.82,85.82,85.49,85.56,50138.0,81.1404,81.1404,80.8284,80.8946,50138.0
2021-12-22 11:30:00,85.58,85.62,85.32,85.55,56434.0,80.9135,80.9513,80.6677,80.8851,56434.0
2021-12-22 12:00:00,85.55,85.68,85.46,85.54,109586.0,80.8851,81.0081,80.8001,80.8757,109586.0
2021-12-22 12:30:00,85.57,85.84,85.57,85.78,73066.0,80.9041,81.1593,80.9041,81.1026,73066.0
2021-12-22 13:00:00,85.78,85.89,85.65,85.81,96980.0,81.1026,81.2066,80.9797,81.131,96980.0
2021-12-22 13:30:00,85.83,85.97,85.41,85.41,127716.0,81.1499,81.2822,80.7528,80.7528,127716.0
2021-12-22 14:00:00,85.41,85.5,85.21,85.26,64323.0,80.7528,80.8379,80.5637,80.611,64323.0
2021-12-22 14:30:00,85.26,85.5,85.24,85.5,55592.0,80.611,80.8379,80.5921,80.8379,55592.0
2021-12-22 15:00:00,85.52,85.62,85.45,85.54,51187.0,80.8568,80.9513,80.7906,80.8757,51187.0
2021-12-22 15:30:00,85.53,85.94,85.48,85.91,243619.0,80.8662,81.2539,80.819,81.2255,243619.0
2021-12-23 09:30:00,86.06,86.74,85.93,86.7,80553.0,81.3673,82.0103,81.2444,81.9724,80553.0
2021-12-23 10:00:00,86.67,86.97,86.48,86.75,56940.0,81.9441,82.2277,81.7644,82.0197,56940.0
2021-12-23 10:30:00,86.81,86.82,86.54,86.65,45794.0,82.0764,82.0859,81.8212,81.9252,45794.0
2021-12-23 11:00:00,86.62,86.7,86.5,86.5,33054.0,81.8968,81.9724,81.7833,81.7833,33054.0
2021-12-23 11:30:00,86.52,86.67,86.43,86.47,24901.0,81.8023,81.9441,81.7172,81.755,24901.0
2021-12-23 12:00:00,86.46,86.49,86.3,86.48,33974.0,81.7455,81.7739,81.5943,81.7644,33974.0
2021-12-23 12:30:00,86.5,86.52,86.27,86.35,36029.0,81.7833,81.8023,81.5659,81.6415,36029.0
2021-12-23 13:00:00,86.36,86.43,86.32,86.42,21660.0,81.651,81.7172,81.6132,81.7077,21660.0
2021-12-23 13:30:00,86.41,86.51,86.34,86.51,25375.0,81.6983,81.7928,81.6321,81.7928,25375.0
2021-12-23 14:00:00,86.53,86.67,86.52,86.6,25432.0,81.8117,81.9441,81.8023,81.8779,25432.0
2021-12-23 14:30:00,86.61,86.64,86.52,86.63,27452.0,81.8873,81.9157,81.8023,81.9063,27452.0
2021-12-23 15:00:00,86.63,86.67,86.48,86.61,32132.0,81.9063,81.9441,81.7644,81.8873,32132.0
2021-12-23 15:30:00,86.61,86.75,86.28,86.28,133266.0,81.8873,82.0197,81.5753,81.5753,133266.0
2021-12-27 09:30:00,86.52,86.8,86.36,86.57,253052.0,81.8023,82.067,81.651,81.8495,253052.0
2021-12-27 10:00:00,86.6,87.15,86.6,86.88,80977.0,81.8779,82.3979,81.8779,82.1426,80977.0
2021-12-27 10:30:00,86.88,87.26,86.86,87.21,75936.0,82.1426,82.5019,82.1237,82.4546,75936.0
2021-12-27 11:00:00,87.22,87.3,87.15,87.24,42114.0,82.4641,82.5397,82.3979,82.483,42114.0
2021-12-27 11:30:00,87.23,87.35,87.2,87.33,30773.0,82.4735,82.587,82.4452,82.5681,30773.0
2021-12-27 12:00:00,87.32,87.54,87.24,87.47,111025.0,82.5586,82.7666,82.483,82.7005,111025.0
2021-12-27 12:30:00,87.45,87.57,87.3,87.48,42919.0,82.6815,82.795,82.5397,82.7099,42919.0
2021-12-27 13:00:00,87.5,87.63,87.46,87.59,37590.0,82.7288,82.8517,82.691,82.8139,37590.0
2021-12-27 13:30:00,87.59,87.68,87.53,87.64,36711.0,82.8139,82.899,82.7572,82.8612,36711.0
2021-12-27 14:00:00,87.63,87.73,87.59,87.72,48439.0,82.8517,82.9463,82.8139,82.9368,48439.0
2021-12-27 14:30:00,87.71,87.77,87.62,87.65,62407.0,82.9274,82.9841,82.8423,82.8706,62407.0
2021-12-27 15:00:00,87.63,87.98,87.62,87.97,91883.0,82.8517,83.1826,82.8423,83.1732,91883.0
2021-12-27 15:30:00,87.97,88.18,87.91,88.09,221227.0,83.1732,83.3717,83.1165,83.2866,221227.0
2021-12-28 09:30:00,88.25,88.79,87.99,88.61,114466.0,83.4379,83.9485,83.1921,83.7783,114466.0
2021-12-28 10:00:00,88.61,88.82,88.49,88.67,71023.0,83.7783,83.9768,83.6648,83.835,71023.0
2021-12-28 10:30:00,88.68,88.82,88.65,88.7,52787.0,83.8445,83.9768,83.8161,83.8634,52787.0
2021-12-28 11:00:00,88.69,88.72,88.53,88.61,41184.0,83.8539,83.8823,83.7027,83.7783,41184.0
2021-12-28 11:30:00,88.63,88.87,88.55,88.81,42521.0,83.7972,84.0241,83.7216,83.9674,42521.0
2021-12-28 12:00:00,88.78,88.8,88.64,88.66,61737.0,83.939,83.9579,83.8067,83.8256,61737.0
2021-12-28 12:30:00,88.64,88.71,88.47,88.7,32204.0,83.8067,83.8728,83.6459,83.8634,32204.0
2021-12-28 13:00:00,88.69,88.77,88.59,88.75,45035.0,83.8539,83.9296,83.7594,83.9107,45035.0
2021-12-28 13:30:00,88.75,88.79,88.6,88.67,77836.0,83.9107,83.9485,83.7688,83.835,77836.0
2021-12-28 14:00:00,88.67,88.67,88.42,88.56,62614.0,83.835,83.835,83.5987,83.731,62614.0
2021-12-28 14:30:00,88.55,88.74,88.54,88.65,45436.0,83.7216,83.9012,83.7121,83.8161,45436.0
2021-12-28 15:00:00,88.66,88.74,88.62,88.66,46688.0,83.8256,83.9012,83.7877,83.8256,46688.0
2021-12-28 15:30:00,88.65,88.89,88.54,88.74,241320.0,83.8161,84.043,83.7121,83.9012,241320.0
2021-12-29 09:30:00,88.68,89.23,88.52,89.03,81114.0,83.8445,84.3645,83.6932,84.1754,81114.0
2021-12-29 10:00:00,89.08,89.1,88.77,88.89,54634.0,84.2227,84.2416,83.9296,84.043,54634.0
2021-12-29 10:30:00,88.91,89.14,88.88,89.04,38131.0,84.0619,84.2794,84.0336,84.1848,38131.0
2021-12-29 11:00:00,89.03,89.07,88.91,88.93,22878.0,84.1754,84.2132,84.0619,84.0808,22878.0
2021-12-29 11:30:00,88.94,89.1,88.88,88.99,27788.0,84.0903,84.2416,84.0336,84.1376,27788.0
2021-12-29 12:00:00,88.99,89.07,88.93,89.07,26181.0,84.1376,84.2132,84.0808,84.2132,26181.0
2021-12-29 12:30:00,89.06,89.22,89.05,89.2,25856.0,84.2038,84.355,84.1943,84.3361,25856.0
2021-12-29 13:00:00,89.2,89.46,89.2,89.45,124447.0,84.3361,84.5819,84.3361,84.5725,124447.0
2021-12-29 13:30:00,89.46,89.63,89.44,89.61,100724.0,84.5819,84.7427,84.563,84.7238,100724.0
2021-12-29 14:00:00,89.6,89.82,89.53,89.82,57615.0,84.7143,84.9223,84.6481,84.9223,57615.0
2021-12-29 14:30:00,89.82,89.89,89.7,89.71,96456.0,84.9223,84.9885,84.8089,84.8183,96456.0
2021-12-29 15:00:00,89.71,89.8,89.63,89.76,63425.0,84.8183,84.9034,84.7427,84.8656,63425.0
2021-12-29 15:30:00,89.77,90.08,89.57,89.58,386319.0,84.875,85.1681,84.6859,84.6954,386319.0
2021-12-30 09:30:00,89.59,89.95,89.42,89.48,72043.0,84.7049,85.0452,84.5441,84.6009,72043.0
2021-12-30 10:00:00,89.45,89.57,89.26,89.55,76799.0,84.5725,84.6859,84.3928,84.667,76799.0
2021-12-30 10:30:00,89.57,89.58,89.13,89.28,43096.0,84.6859,84.6954,84.2699,84.4118,43096.0
2021-12-30 11:00:00,89.25,89.44,89.2,89.44,26679.0,84.3834,84.563,84.3361,84.563,26679.0
2021-12-30 11:30:00,89.42,89.42,89.13,89.2,40372.0,84.5441,84.5441,84.2699,84.3361,40372.0
2021-12-30 12:00:00,89.21,89.25,89.07,89.13,31355.0,84.3456,84.3834,84.2132,84.2699,31355.0
2021-12-30 12:30:00,89.14,89.37,89.12,89.35,28033.0,84.2794,84.4969,84.2605,84.4779,28033.0
2021-12-30 13:00:00,89.35,89.37,89.19,89.2,23715.0,84.4779,84.4969,84.3267,84.3361,23715.0
2021-12-30 13:30:00,89.2,89.27,89.14,89.15,45900.0,84.3361,84.4023,84.2794,84.2888,45900.0
2021-12-30 14:00:00,89.16,89.26,89.02,89.15,50460.0,84.2983,84.3928,84.1659,84.2888,50460.0
2021-12-30 14:30:00,89.15,89.29,89.09,89.26,54017.0,84.2888,84.4212,84.2321,84.3928,54017.0
2021-12-30 15:00:00,89.26,89.3,89.15,89.23,43484.0,84.3928,84.4307,84.2888,84.3645,43484.0
2021-12-30 15:30:00,89.23,89.28,88.82,88.94,203082.0,84.3645,84.4118,83.9768,84.0903,203082.0
2021-12-31 09:30:00,88.72,89.02,88.67,88.83,81600.0,83.8823,84.1659,83.835,83.9863,81600.0
2021-12-31 10:00:00,88.79,89.02,88.75,88.98,37290.0,83.9485,84.1659,83.9107,84.1281,37290.0
2021-12-31 10:30:00,88.96,88.96,88.76,88.95,26803.0,84.1092,84.1092,83.9201,84.0998,26803.0
2021-12-31 11:00:00,88.96,89.05,88.86,88.91,25142.0,84.1092,84.1943,84.0147,84.0619,25142.0
2021-12-31 11:30:00,88.89,88.99,88.8,88.8,24598.0,84.043,84.1376,83.9579,83.9579,24598.0
2021-12-31 12:00:00,88.79,88.89,88.73,88.75,30155.0,83.9485,84.043,83.8917,83.9107,30155.0
2021-12-31 12:30:00,88.73,88.99,88.73,88.99,35899.0,83.8917,84.1376,83.8917,84.1376,35899.0
2021-12-31 13:00:00,88.96,88.99,88.85,88.96,40049.0,84.1092,84.1376,84.0052,84.1092,40049.0
2021-12-31 13:30:00,88.95,89.12,88.9,89.12,24029.0,84.0998,84.2605,84.0525,84.2605,24029.0
2021-12-31 14:00:00,89.12,89.17,89.02,89.09,30842.0,84.2605,84.3078,84.1659,84.2321,30842.0
2021-12-31 14:30:00,89.13,89.15,89.01,89.06,31272.0,84.2699,84.2888,84.1565,84.2038,31272.0
2021-12-31 15:00:00,89.06,89.11,88.94,89.06,43390.0,84.2038,84.251,84.0903,84.2038,43390.0
2021-12-31 15:30:00,89.08,89.16,88.65,88.74,211870.0,84.2227,84.2983,83.8161,83.9012,211870.0
2022-01-03 09:30:00,88.68,89.29,88.39,88.81,203645.0,83.8445,84.4212,83.5703,83.9674,203645.0
2022-01-03 10:00:00,88.86,89.34,88.47,89.34,140320.0,84.0147,84.4685,83.6459,84.4685,140320.0
2022-01-03 10:30:00,89.33,89.33,88.68,88.7,82412.0,84.459,84.459,83.8445,83.8634,82412.0
2022-01-03 11:00:00,88.72,88.99,88.72,88.86,45459.0,83.8823,84.1376,83.8823,84.0147,45459.0
2022-01-03 11:30:00,88.86,88.88,88.54,88.76,43584.0,84.0147,84.0336,83.7121,83.9201,43584.0
2022-01-03 12:00:00,88.75,89.02,88.7,88.98,45045.0,83.9107,84.1659,83.8634,84.1281,45045.0
2022-01-03 12:30:00,88.99,89.0,88.81,88.87,55015.0,84.1376,84.147,83.9674,84.0241,55015.0
2022-01-03 13:00:00,88.89,89.24,88.89,89.23,53491.0,84.043,84.3739,84.043,84.3645,53491.0
2022-01-03 13:30:00,89.23,89.34,89.09,89.3,98468.0,84.3645,84.4685,84.2321,84.4307,98468.0
2022-01-03 14:00:00,89.3,89.64,89.22,89.63,107119.0,84.4307,84.7521,84.355,84.7427,107119.0
2022-01-03 14:30:00,89.63,89.78,89.48,89.67,112619.0,84.7427,84.8845,84.6009,84.7805,112619.0
2022-01-03 15:00:00,89.66,89.77,89.61,89.7,83544.0,84.771,84.875,84.7238,84.8089,83544.0
2022-01-03 15:30:00,89.7,89.97,89.52,89.57,385814.0,84.8089,85.0641,84.6387,84.6859,385814.0
2022-01-04 09:30:00,89.68,91.4,89.55,91.37,185884.0,84.7899,86.4162,84.667,86.3878,185884.0
2022-01-04 10:00:00,91.36,91.71,91.27,91.7,143351.0,86.3783,86.7093,86.2932,86.6998,143351.0
2022-01-04 10:30:00,91.69,91.76,91.32,91.52,103941.0,86.6903,86.7565,86.3405,86.5296,103941.0
2022-01-04 11:00:00,91.51,91.75,91.37,91.72,129298.0,86.5202,86.7471,86.3878,86.7187,129298.0
2022-01-04 11:30:00,91.73,91.82,91.46,91.79,118061.0,86.7282,86.8133,86.4729,86.7849,118061.0
2022-01-04 12:00:00,91.79,92.03,91.47,91.5,122796.0,86.7849,87.0118,86.4823,86.5107,122796.0
2022-01-04 12:30:00,91.52,91.54,91.17,91.4,150867.0,86.5296,86.5485,86.1987,86.4162,150867.0
2022-01-04 13:00:00,91.39,91.76,91.38,91.72,72771.0,86.4067,86.7565,86.3973,86.7187,72771.0
2022-01-04 13:30:00,91.72,91.81,91.42,91.43,64034.0,86.7187,86.8038,86.4351,86.4445,64034.0
2022-01-04 14:00:00,91.45,91.58,91.17,91.51,61027.0,86.4634,86.5863,86.1987,86.5202,61027.0
2022-01-04 14:30:00,91.5,91.61,91.48,91.54,43530.0,86.5107,86.6147,86.4918,86.5485,43530.0
2022-01-04 15:00:00,91.52,91.74,91.46,91.67,84280.0,86.5296,86.7376,86.4729,86.6714,84280.0
2022-01-04 15:30:00,91.68,91.69,91.35,91.41,403996.0,86.6809,86.6903,86.3689,86.4256,403996.0
2022-01-05 09:30:00,91.42,91.92,91.14,91.22,141890.0,86.4351,86.9078,86.1703,86.246,141890.0
2022-01-05 10:00:00,91.2,91.22,90.83,91.12,110337.0,86.2271,86.246,85.8772,86.1514,110337.0
2022-01-05 10:30:00,91.11,91.16,90.84,91.09,102320.0,86.142,86.1892,85.8867,86.1231,102320.0
2022-01-05 11:00:00,91.1,91.28,90.89,91.14,56156.0,86.1325,86.3027,85.934,86.1703,56156.0
2022-01-05 11:30:00,91.15,91.35,90.96,91.31,75027.0,86.1798,86.3689,86.0002,86.3311,75027.0
2022-01-05 12:00:00,91.3,91.75,91.29,91.75,64011.0,86.3216,86.7471,86.3122,86.7471,64011.0
2022-01-05 12:30:00,91.76,91.79,91.56,91.76,90454.0,86.7565,86.7849,86.5674,86.7565,90454.0
2022-01-05 13:00:00,91.76,91.81,91.55,91.57,55340.0,86.7565,86.8038,86.558,86.5769,55340.0
2022-01-05 13:30:00,91.57,91.68,91.51,91.62,39149.0,86.5769,86.6809,86.5202,86.6242,39149.0
2022-01-05 14:00:00,91.59,91.69,91.14,91.18,60915.0,86.5958,86.6903,86.1703,86.2082,60915.0
2022-01-05 14:30:00,91.17,91.19,90.61,90.7,69577.0,86.1987,86.2176,85.6692,85.7543,69577.0
2022-01-05 15:00:00,90.66,90.76,90.48,90.7,102769.0,85.7165,85.8111,85.5463,85.7543,102769.0
2022-01-05 15:30:00,90.69,90.69,89.98,90.01,348478.0,85.7449,85.7449,85.0736,85.102,348478.0
2022-01-06 09:30:00,90.09,90.7,89.44,89.91,218015.0,85.1776,85.7543,84.563,85.0074,218015.0
2022-01-06 10:00:00,90.0,90.32,89.57,89.57,272573.0,85.0925,85.395,84.6859,84.6859,272573.0
2022-01-06 10:30:00,89.55,89.82,89.28,89.3,304927.0,84.667,84.9223,84.4118,84.4307,304927.0
2022-01-06 11:00:00,89.34,89.43,88.83,88.93,104677.0,84.4685,84.5536,83.9863,84.0808,104677.0
2022-01-06 11:30:00,88.92,88.92,88.36,88.67,140685.0,84.0714,84.0714,83.5419,83.835,140685.0
2022-01-06 12:00:00,88.66,88.89,88.52,88.89,125866.0,83.8256,84.043,83.6932,84.043,125866.0
2022-01-06 12:30:00,88.9,88.95,88.63,88.63,67081.0,84.0525,84.0998,83.7972,83.7972,67081.0
2022-01-06 13:00:00,88.66,88.8,88.53,88.62,61701.0,83.8256,83.9579,83.7027,83.7877,61701.0
2022-01-06 13:30:00,88.63,88.64,88.47,88.53,72798.0,83.7972,83.8067,83.6459,83.7027,72798.0
2022-01-06 14:00:00,88.54,88.66,88.36,88.64,79009.0,83.7121,83.8256,83.5419,83.8067,79009.0
2022-01-06 14:30:00,88.65,88.79,88.58,88.65,64503.0,83.8161,83.9485,83.7499,83.8161,64503.0
2022-01-06 15:00:00,88.67,88.73,88.1,88.29,112303.0,83.835,83.8917,83.2961,83.4757,112303.0
2022-01-06 15:30:00,88.28,88.31,87.99,88.22,290554.0,83.4663,83.4947,83.1921,83.4096,290554.0
2022-01-07 09:30:00,88.17,88.17,87.3,87.52,172344.0,83.3623,83.3623,82.5397,82.7477,172344.0
2022-01-07 10:00:00,87.5,87.82,87.36,87.49,84442.0,82.7288,83.0314,82.5965,82.7194,84442.0
2022-01-07 10:30:00,87.48,87.58,86.98,87.18,76564.0,82.7099,82.8045,82.2372,82.4263,76564.0
2022-01-07 11:00:00,87.17,87.47,87.04,87.47,97297.0,82.4168,82.7005,82.2939,82.7005,97297.0
2022-01-07 11:30:00,87.46,87.97,87.43,87.78,105076.0,82.691,83.1732,82.6626,82.9936,105076.0
2022-01-07 12:00:00,87.8,87.84,87.54,87.67,125423.0,83.0125,83.0503,82.7666,82.8895,125423.0
2022-01-07 12:30:00,87.67,87.7,87.45,87.59,109011.0,82.8895,82.9179,82.6815,82.8139,109011.0
2022-01-07 13:00:00,87.59,87.6,87.35,87.44,121334.0,82.8139,82.8234,82.587,82.6721,121334.0
2022-01-07 13:30:00,87.42,87.72,87.41,87.63,107110.0,82.6532,82.9368,82.6437,82.8517,107110.0
2022-01-07 14:00:00,87.65,87.72,87.2,87.37,144818.0,82.8706,82.9368,82.4452,82.6059,144818.0
2022-01-07 14:30:00,87.38,87.7,87.36,87.61,87714.0,82.6154,82.9179,82.5965,82.8328,87714.0
2022-01-07 15:00:00,87.61,87.76,87.53,87.58,103698.0,82.8328,82.9746,82.7572,82.8045,103698.0
2022-01-07 15:30:00,87.58,87.67,87.38,87.42,284558.0,82.8045,82.8895,82.6154,82.6532,284558.0
2022-01-10 09:30:00,85.93,86.64,85.38,85.45,263708.0,81.2444,81.9157,80.7244,80.7906,263708.0
2022-01-10 10:00:00,85.47,85.72,85.02,85.09,230902.0,80.8095,81.0459,80.384,80.4502,230902.0
2022-01-10 10:30:00,85.06,85.26,84.89,85.18,194796.0,80.4219,80.611,80.2611,80.5353,194796.0
2022-01-10 11:00:00,85.18,85.48,85.03,85.23,290786.0,80.5353,80.819,80.3935,80.5826,290786.0
2022-01-10 11:30:00,85.21,85.31,84.94,85.31,186589.0,80.5637,80.6582,80.3084,80.6582,186589.0
2022-01-10 12:00:00,85.29,85.59,85.24,85.41,77093.0,80.6393,80.923,80.5921,80.7528,77093.0
2022-01-10 12:30:00,85.4,85.79,85.23,85.69,87996.0,80.7433,81.1121,80.5826,81.0175,87996.0
2022-01-10 13:00:00,85.66,85.8,85.55,85.76,86854.0,80.9891,81.1215,80.8851,81.0837,86854.0
2022-01-10 13:30:00,85.75,86.16,85.69,86.11,77748.0,81.0742,81.4619,81.0175,81.4146,77748.0
2022-01-10 14:00:00,86.12,86.4,86.07,86.33,80575.0,81.4241,81.6888,81.3768,81.6226,80575.0
2022-01-10 14:30:00,86.31,86.45,86.12,86.17,62718.0,81.6037,81.7361,81.4241,81.4713,62718.0
2022-01-10 15:00:00,86.18,86.29,85.92,86.23,83374.0,81.4808,81.5848,81.235,81.5281,83374.0
2022-01-10 15:30:00,86.23,86.75,86.17,86.68,362946.0,81.5281,82.0197,81.4713,81.9535,362946.0
2022-01-11 09:30:00,86.36,86.87,85.61,85.76,258966.0,81.651,82.1332,80.9419,81.0837,258966.0
2022-01-11 10:00:00,85.77,86.17,85.7,86.01,150402.0,81.0932,81.4713,81.027,81.3201,150402.0
2022-01-11 10:30:00,86.01,86.16,85.52,85.92,133234.0,81.3201,81.4619,80.8568,81.235,133234.0
2022-01-11 11:00:00,85.93,86.64,85.88,86.56,165480.0,81.2444,81.9157,81.1972,81.8401,165480.0
2022-01-11 11:30:00,86.57,87.06,86.43,87.06,230036.0,81.8495,82.3128,81.7172,82.3128,230036.0
2022-01-11 12:00:00,87.02,87.17,86.9,87.04,56362.0,82.275,82.4168,82.1615,82.2939,56362.0
2022-01-11 12:30:00,87.01,87.43,86.99,87.42,51084.0,82.2655,82.6626,82.2466,82.6532,51084.0
2022-01-11 13:00:00,87.42,87.62,87.2,87.57,98989.0,82.6532,82.8423,82.4452,82.795,98989.0
2022-01-11 13:30:00,87.58,87.8,87.54,87.73,86358.0,82.8045,83.0125,82.7666,82.9463,86358.0
2022-01-11 14:00:00,87.72,87.99,87.57,87.98,86384.0,82.9368,83.1921,82.795,83.1826,86384.0
2022-01-11 14:30:00,87.97,87.98,87.79,87.87,63534.0,83.1732,83.1826,83.003,83.0786,63534.0
2022-01-11 15:00:00,87.88,88.02,87.84,87.95,78711.0,83.0881,83.2205,83.0503,83.1543,78711.0
2022-01-11 15:30:00,87.95,88.03,87.75,88.0,319025.0,83.1543,83.2299,82.9652,83.2016,319025.0
2022-01-12 09:30:00,88.43,89.61,88.34,88.96,405415.0,83.6081,84.7238,83.523,84.1092,405415.0
2022-01-12 10:00:00,88.99,89.05,88.18,88.23,290903.0,84.1376,84.1943,83.3717,83.419,290903.0
2022-01-12 10:30:00,88.2,88.35,87.62,88.24,171244.0,83.3906,83.5325,82.8423,83.4285,171244.0
2022-01-12 11:00:00,88.27,88.42,87.84,88.05,228413.0,83.4568,83.5987,83.0503,83.2488,228413.0
2022-01-12 11:30:00,88.06,88.5,88.04,88.28,137752.0,83.2583,83.6743,83.2394,83.4663,137752.0
2022-01-12 12:00:00,88.26,88.4,88.15,88.23,68485.0,83.4474,83.5797,83.3434,83.419,68485.0
2022-01-12 12:30:00,88.23,88.34,88.14,88.32,59447.0,83.419,83.523,83.3339,83.5041,59447.0
2022-01-12 13:00:00,88.32,88.33,88.11,88.12,42316.0,83.5041,83.5136,83.3056,83.315,42316.0
2022-01-12 13:30:00,88.12,88.24,87.93,88.02,66396.0,83.315,83.4285,83.1354,83.2205,66396.0
2022-01-12 14:00:00,87.98,88.14,87.95,88.05,61749.0,83.1826,83.3339,83.1543,83.2488,61749.0
2022-01-12 14:30:00,88.08,88.15,87.96,88.08,61155.0,83.2772,83.3434,83.1637,83.2772,61155.0
2022-01-12 15:00:00,88.07,88.1,87.81,88.0,81587.0,83.2677,83.2961,83.0219,83.2016,81587.0
2022-01-12 15:30:00,87.99,88.22,87.86,88.08,258073.0,83.1921,83.4096,83.0692,83.2772,258073.0
2022-01-13 09:30:00,88.11,88.48,87.79,88.29,134596.0,83.3056,83.6554,83.003,83.4757,134596.0
2022-01-13 10:00:00,88.24,88.3,87.84,87.95,48502.0,83.4285,83.4852,83.0503,83.1543,48502.0
2022-01-13 10:30:00,87.95,88.03,87.61,87.81,123090.0,83.1543,83.2299,82.8328,83.0219,123090.0
2022-01-13 11:00:00,87.82,87.91,87.53,87.76,92269.0,83.0314,83.1165,82.7572,82.9746,92269.0
2022-01-13 11:30:00,87.76,88.09,87.6,88.03,133666.0,82.9746,83.2866,82.8234,83.2299,133666.0
2022-01-13 12:00:00,87.99,88.06,87.13,87.29,50416.0,83.1921,83.2583,82.379,82.5303,50416.0
2022-01-13 12:30:00,87.26,87.67,87.16,87.46,51369.0,82.5019,82.8895,82.4074,82.691,51369.0
2022-01-13 13:00:00,87.48,87.85,87.36,87.77,54495.0,82.7099,83.0597,82.5965,82.9841,54495.0
2022-01-13 13:30:00,87.79,87.96,87.7,87.96,38333.0,83.003,83.1637,82.9179,83.1637,38333.0
2022-01-13 14:00:00,87.95,88.11,87.7,87.76,40013.0,83.1543,83.3056,82.9179,82.9746,40013.0
2022-01-13 14:30:00,87.75,87.77,87.5,87.63,53518.0,82.9652,82.9841,82.7288,82.8517,53518.0
2022-01-13 15:00:00,87.62,87.62,87.23,87.57,111314.0,82.8423,82.8423,82.4735,82.795,111314.0
2022-01-13 15:30:00,87.58,87.6,87.02,87.23,362082.0,82.8045,82.8234,82.275,82.4735,362082.0
2022-01-14 09:30:00,86.0,87.01,85.97,86.91,175482.0,81.3106,82.2655,81.2822,82.171,175482.0
2022-01-14 10:00:00,86.93,86.98,86.36,86.48,78622.0,82.1899,82.2372,81.651,81.7644,78622.0
2022-01-14 10:30:00,86.48,86.76,86.25,86.76,61913.0,81.7644,82.0292,81.547,82.0292,61913.0
2022-01-14 11:00:00,86.78,86.84,86.34,86.44,50670.0,82.0481,82.1048,81.6321,81.7266,50670.0
2022-01-14 11:30:00,86.45,86.88,86.4,86.72,83997.0,81.7361,82.1426,81.6888,81.9913,83997.0
2022-01-14 12:00:00,86.68,86.75,86.33,86.46,48868.0,81.9535,82.0197,81.6226,81.7455,48868.0
2022-01-14 12:30:00,86.46,86.62,86.19,86.23,48358.0,81.7455,81.8968,81.4902,81.5281,48358.0
2022-01-14 13:00:00,86.22,86.34,86.11,86.24,46279.0,81.5186,81.6321,81.4146,81.5375,46279.0
2022-01-14 13:30:00,86.25,86.58,86.16,86.51,56878.0,81.547,81.859,81.4619,81.7928,56878.0
2022-01-14 14:00:00,86.52,86.78,86.49,86.51,58068.0,81.8023,82.0481,81.7739,81.7928,58068.0
2022-01-14 14:30:00,86.51,87.0,86.51,86.78,63723.0,81.7928,82.2561,81.7928,82.0481,63723.0
2022-01-14 15:00:00,86.78,87.16,86.76,86.99,137844.0,82.0481,82.4074,82.0292,82.2466,137844.0
2022-01-14 15:30:00,87.0,87.31,87.0,87.2,361926.0,82.2561,82.5492,82.2561,82.4452,361926.0
2022-01-18 09:30:00,85.42,85.93,85.38,85.76,220154.0,80.7622,81.2444,80.7244,81.0837,220154.0
2022-01-18 10:00:00,85.75,86.0,85.49,85.98,102565.0,81.0742,81.3106,80.8284,81.2917,102565.0
2022-01-18 10:30:00,86.05,86.28,85.98,86.2,69924.0,81.3579,81.5753,81.2917,81.4997,69924.0
2022-01-18 11:00:00,86.22,86.76,86.2,86.69,57362.0,81.5186,82.0292,81.4997,81.963,57362.0
2022-01-18 11:30:00,86.7,86.8,86.36,86.68,60135.0,81.9724,82.067,81.651,81.9535,60135.0
2022-01-18 12:00:00,86.68,86.76,86.46,86.53,45047.0,81.9535,82.0292,81.7455,81.8117,45047.0
2022-01-18 12:30:00,86.53,86.62,86.39,86.45,43604.0,81.8117,81.8968,81.6793,81.7361,43604.0
2022-01-18 13:00:00,86.46,86.64,86.24,86.34,46504.0,81.7455,81.9157,81.5375,81.6321,46504.0
2022-01-18 13:30:00,86.34,86.52,86.27,86.44,52818.0,81.6321,81.8023,81.5659,81.7266,52818.0
2022-01-18 14:00:00,86.45,86.68,86.42,86.61,32465.0,81.7361,81.9535,81.7077,81.8873,32465.0
2022-01-18 14:30:00,86.61,86.76,86.51,86.59,49728.0,81.8873,82.0292,81.7928,81.8684,49728.0
2022-01-18 15:00:00,86.58,86.67,86.27,86.44,61910.0,81.859,81.9441,81.5659,81.7266,61910.0
2022-01-18 15:30:00,86.45,86.5,86.0,86.2,255677.0,81.7361,81.7833,81.3106,81.4997,255677.0
2022-01-19 09:30:00,86.26,86.85,85.9,86.8,144819.0,81.5564,82.1143,81.2161,82.067,144819.0
2022-01-19 10:00:00,86.77,86.84,86.27,86.49,95283.0,82.0386,82.1048,81.5659,81.7739,95283.0
2022-01-19 10:30:00,86.48,86.73,86.44,86.64,78984.0,81.7644,82.0008,81.7266,81.9157,78984.0
2022-01-19 11:00:00,86.63,86.85,86.47,86.59,62564.0,81.9063,82.1143,81.755,81.8684,62564.0
2022-01-19 11:30:00,86.61,86.81,86.36,86.81,45193.0,81.8873,82.0764,81.651,82.0764,45193.0
2022-01-19 12:00:00,86.82,87.0,86.8,86.96,75715.0,82.0859,82.2561,82.067,82.2183,75715.0
2022-01-19 12:30:00,86.97,87.03,86.83,86.96,56820.0,82.2277,82.2844,82.0954,82.2183,56820.0
2022-01-19 13:00:00,86.89,87.02,86.82,86.82,37483.0,82.1521,82.275,82.0859,82.0859,37483.0
2022-01-19 13:30:00,86.83,86.84,86.52,86.54,140301.0,82.0954,82.1048,81.8023,81.8212,140301.0
2022-01-19 14:00:00,86.53,86.6,86.03,86.14,86795.0,81.8117,81.8779,81.339,81.443,86795.0
2022-01-19 14:30:00,86.1,86.48,86.07,86.42,108041.0,81.4052,81.7644,81.3768,81.7077,108041.0
2022-01-19 15:00:00,86.4,86.71,86.4,86.43,65642.0,81.6888,81.9819,81.6888,81.7172,65642.0
2022-01-19 15:30:00,86.42,86.67,85.98,86.04,532358.0,81.7077,81.9441,81.2917,81.3484,532358.0
2022-01-20 09:30:00,86.28,86.78,86.08,86.75,139800.0,81.5753,82.0481,81.3862,82.0197,139800.0
2022-01-20 10:00:00,86.76,87.13,86.6,87.0,120328.0,82.0292,82.379,81.8779,82.2561,120328.0
2022-01-20 10:30:00,86.98,87.29,86.91,87.27,63886.0,82.2372,82.5303,82.171,82.5114,63886.0
2022-01-20 11:00:00,87.27,87.39,87.18,87.34,83449.0,82.5114,82.6248,82.4263,82.5775,83449.0
2022-01-20 11:30:00,87.36,87.42,87.16,87.29,47022.0,82.5965,82.6532,82.4074,82.5303,47022.0
2022-01-20 12:00:00,87.3,87.38,87.13,87.32,56073.0,82.5397,82.6154,82.379,82.5586,56073.0
2022-01-20 12:30:00,87.33,87.41,86.99,87.05,48424.0,82.5681,82.6437,82.2466,82.3034,48424.0
2022-01-20 13:00:00,87.02,87.16,86.96,87.11,76196.0,82.275,82.4074,82.2183,82.3601,76196.0
2022-01-20 13:30:00,87.13,87.46,87.11,87.29,120120.0,82.379,82.691,82.3601,82.5303,120120.0
2022-01-20 14:00:00,87.3,87.56,87.09,87.12,64370.0,82.5397,82.7855,82.3412,82.3695,64370.0
2022-01-20 14:30:00,87.11,87.12,86.81,86.95,68239.0,82.3601,82.3695,82.0764,82.2088,68239.0
2022-01-20 15:00:00,86.91,87.02,86.43,86.5,155366.0,82.171,82.275,81.7172,81.7833,155366.0
2022-01-20 15:30:00,86.48,86.48,85.62,85.71,422329.0,81.7644,81.7644,80.9513,81.0364,422329.0
2022-01-21 09:30:00,85.96,86.92,85.85,86.88,345579.0,81.2728,82.1804,81.1688,82.1426,345579.0
2022-01-21 10:00:00,86.86,86.91,86.11,86.45,241284.0,82.1237,82.171,81.4146,81.7361,241284.0
2022-01-21 10:30:00,86.48,86.93,86.3,86.43,175564.0,81.7644,82.1899,81.5943,81.7172,175564.0
2022-01-21 11:00:00,86.47,86.71,86.24,86.44,119693.0,81.755,81.9819,81.5375,81.7266,119693.0
2022-01-21 11:30:00,86.42,86.45,85.48,85.74,89580.0,81.7077,81.7361,80.819,81.0648,89580.0
2022-01-21 12:00:00,85.74,85.75,85.23,85.56,101989.0,81.0648,81.0742,80.5826,80.8946,101989.0
2022-01-21 12:30:00,85.53,85.72,85.28,85.43,51110.0,80.8662,81.0459,80.6299,80.7717,51110.0
2022-01-21 13:00:00,85.42,85.69,85.12,85.18,63503.0,80.7622,81.0175,80.4786,80.5353,63503.0
2022-01-21 13:30:00,85.16,85.5,85.14,85.28,81200.0,80.5164,80.8379,80.4975,80.6299,81200.0
2022-01-21 14:00:00,85.29,85.5,84.88,84.92,77646.0,80.6393,80.8379,80.2517,80.2895,77646.0
2022-01-21 14:30:00,84.92,85.21,84.74,84.75,77479.0,80.2895,80.5637,80.1193,80.1288,77479.0
2022-01-21 15:00:00,84.75,84.87,84.43,84.48,143701.0,80.1288,80.2422,79.8262,79.8735,143701.0
2022-01-21 15:30:00,84.47,84.94,84.13,84.26,624034.0,79.864,80.3084,79.5426,79.6655,624034.0
2022-01-24 09:30:00,84.84,84.92,82.53,82.98,516951.0,80.2139,80.2895,78.0298,78.4553,516951.0
2022-01-24 10:00:00,82.99,83.46,82.45,83.25,149609.0,78.4647,78.9091,77.9542,78.7106,149609.0
2022-01-24 10:30:00,83.23,83.73,83.09,83.44,121052.0,78.6917,79.1644,78.5593,78.8902,121052.0
2022-01-24 11:00:00,83.42,83.46,82.74,82.99,137970.0,78.8713,78.9091,78.2284,78.4647,137970.0
2022-01-24 11:30:00,83.02,83.04,81.97,82.46,196136.0,78.4931,78.512,77.5004,77.9636,196136.0
2022-01-24 12:00:00,82.45,82.45,81.86,82.09,145089.0,77.9542,77.9542,77.3964,77.6138,145089.0
2022-01-24 12:30:00,82.07,82.6,81.79,82.37,113196.0,77.5949,78.096,77.3302,77.8785,113196.0
2022-01-24 13:00:00,82.42,82.77,82.16,82.21,157066.0,77.9258,78.2567,77.68,77.7273,157066.0
2022-01-24 13:30:00,82.23,83.07,82.23,83.03,99335.0,77.7462,78.5404,77.7462,78.5026,99335.0
2022-01-24 14:00:00,83.04,83.46,82.48,82.6,105045.0,78.512,78.9091,77.9825,78.096,105045.0
2022-01-24 14:30:00,82.62,83.11,82.25,83.05,111223.0,78.1149,78.5782,77.7651,78.5215,111223.0
2022-01-24 15:00:00,83.04,83.8,83.04,83.61,111028.0,78.512,79.2306,78.512,79.0509,111028.0
2022-01-24 15:30:00,83.6,85.2,83.49,85.15,612589.0,79.0415,80.5542,78.9375,80.507,612589.0
2022-01-25 09:30:00,83.8,84.15,82.51,82.6,173957.0,79.2306,79.5615,78.0109,78.096,173957.0
2022-01-25 10:00:00,82.58,83.36,82.29,83.33,89553.0,78.0771,78.8146,77.8029,78.7862,89553.0
2022-01-25 10:30:00,83.34,83.58,82.76,82.84,194904.0,78.7957,79.0226,78.2473,78.3229,194904.0
2022-01-25 11:00:00,82.86,83.2,82.45,82.97,88574.0,78.3418,78.6633,77.9542,78.4458,88574.0
2022-01-25 11:30:00,82.97,83.01,82.39,82.45,93261.0,78.4458,78.4836,77.8975,77.9542,93261.0
2022-01-25 12:00:00,82.43,83.1,82.38,83.0,65511.0,77.9353,78.5687,77.888,78.4742,65511.0
2022-01-25 12:30:00,82.98,82.99,82.42,82.62,97508.0,78.4553,78.4647,77.9258,78.1149,97508.0
2022-01-25 13:00:00,82.59,82.87,82.3,82.81,87277.0,78.0865,78.3513,77.8124,78.2946,87277.0
2022-01-25 13:30:00,82.8,83.08,82.72,83.07,175731.0,78.2851,78.5498,78.2095,78.5404,175731.0
2022-01-25 14:00:00,83.06,83.25,82.8,83.25,287636.0,78.5309,78.7106,78.2851,78.7106,287636.0
2022-01-25 14:30:00,83.26,83.5,83.18,83.34,306653.0,78.72,78.9469,78.6444,78.7957,306653.0
2022-01-25 15:00:00,83.34,83.39,82.73,82.76,146999.0,78.7957,78.8429,78.2189,78.2473,146999.0
2022-01-25 15:30:00,82.82,83.0,82.07,82.26,548043.0,78.304,78.4742,77.5949,77.7745,548043.0
2022-01-26 09:30:00,82.67,83.33,82.19,83.31,257098.0,78.1622,78.7862,77.7084,78.7673,257098.0
2022-01-26 10:00:00,83.33,83.42,82.62,82.83,126091.0,78.7862,78.8713,78.1149,78.3135,126091.0
2022-01-26 10:30:00,82.8,83.12,82.66,83.03,145168.0,78.2851,78.5876,78.1527,78.5026,145168.0
2022-01-26 11:00:00,83.01,83.73,82.89,83.55,89701.0,78.4836,79.1644,78.3702,78.9942,89701.0
2022-01-26 11:30:00,83.56,83.67,83.21,83.39,79405.0,79.0037,79.1077,78.6727,78.8429,79405.0
2022-01-26 12:00:00,83.39,83.6,83.34,83.53,54150.0,78.8429,79.0415,78.7957,78.9753,54150.0
2022-01-26 12:30:00,83.51,83.61,83.41,83.5,58529.0,78.9564,79.0509,78.8618,78.9469,58529.0
2022-01-26 13:00:00,83.53,83.53,83.23,83.48,44398.0,78.9753,78.9753,78.6917,78.928,44398.0
2022-01-26 13:30:00,83.45,83.61,83.39,83.58,40179.0,78.8997,79.0509,78.8429,79.0226,40179.0
2022-01-26 14:00:00,83.6,84.07,82.96,83.51,104368.0,79.0415,79.4858,78.4364,78.9564,104368.0
2022-01-26 14:30:00,83.55,83.64,82.06,82.51,142901.0,78.9942,79.0793,77.5854,78.0109,142901.0
2022-01-26 15:00:00,82.48,82.48,80.97,81.62,158126.0,77.9825,77.9825,76.5549,77.1694,158126.0
2022-01-26 15:30:00,81.65,82.04,81.2,81.83,392969.0,77.1978,77.5665,76.7723,77.368,392969.0
2022-01-27 09:30:00,82.28,83.76,82.28,83.62,271951.0,77.7935,79.1928,77.7935,79.0604,271951.0
2022-01-27 10:00:00,83.64,83.93,83.25,83.41,121329.0,79.0793,79.3535,78.7106,78.8618,121329.0
2022-01-27 10:30:00,83.4,83.65,83.13,83.62,116370.0,78.8524,79.0888,78.5971,79.0604,116370.0
2022-01-27 11:00:00,83.66,83.79,83.2,83.26,80060.0,79.0982,79.2211,78.6633,78.72,80060.0
2022-01-27 11:30:00,83.27,83.61,83.06,83.32,127921.0,78.7295,79.0509,78.5309,78.7767,127921.0
2022-01-27 12:00:00,83.32,83.32,82.35,82.61,141813.0,78.7767,78.7767,77.8596,78.1055,141813.0
2022-01-27 12:30:00,82.61,82.62,81.87,82.08,66542.0,78.1055,78.1149,77.4058,77.6044,66542.0
2022-01-27 13:00:00,82.07,82.11,81.47,81.48,83976.0,77.5949,77.6327,77.0276,77.0371,83976.0
2022-01-27 13:30:00,81.49,81.96,81.47,81.87,73289.0,77.0465,77.4909,77.0276,77.4058,73289.0
2022-01-27 14:00:00,81.9,82.14,81.42,81.46,51908.0,77.4342,77.6611,76.9803,77.0182,51908.0
2022-01-27 14:30:00,81.45,81.85,81.3,81.69,67385.0,77.0087,77.3869,76.8669,77.2356,67385.0
2022-01-27 15:00:00,81.68,82.02,81.42,81.86,118138.0,77.2262,77.5476,76.9803,77.3964,118138.0
2022-01-27 15:30:00,81.86,82.49,81.78,81.79,286016.0,77.3964,77.992,77.3207,77.3302,286016.0
2022-01-28 09:30:00,81.78,81.98,81.23,81.53,104282.0,77.3207,77.5098,76.8007,77.0843,104282.0
2022-01-28 10:00:00,81.49,82.38,81.39,82.1,69803.0,77.0465,77.888,76.952,77.6233,69803.0
2022-01-28 10:30:00,82.16,82.16,81.55,82.13,94791.0,77.68,77.68,77.1033,77.6516,94791.0
2022-01-28 11:00:00,82.14,82.77,81.76,82.7,78346.0,77.6611,78.2567,77.3018,78.1906,78346.0
2022-01-28 11:30:00,82.75,83.05,82.62,82.94,62097.0,78.2378,78.5215,78.1149,78.4175,62097.0
2022-01-28 12:00:00,82.96,83.06,82.62,82.62,56357.0,78.4364,78.5309,78.1149,78.1149,56357.0
2022-01-28 12:30:00,82.62,82.97,82.62,82.76,61563.0,78.1149,78.4458,78.1149,78.2473,61563.0
2022-01-28 13:00:00,82.75,83.17,82.75,83.04,70147.0,78.2378,78.6349,78.2378,78.512,70147.0
2022-01-28 13:30:00,83.05,83.3,83.0,83.2,70502.0,78.5215,78.7578,78.4742,78.6633,70502.0
2022-01-28 14:00:00,83.19,83.34,82.55,82.57,83636.0,78.6538,78.7957,78.0487,78.0676,83636.0
2022-01-28 14:30:00,82.54,83.57,82.46,83.52,113955.0,78.0393,79.0131,77.9636,78.9658,113955.0
2022-01-28 15:00:00,83.55,83.88,83.48,83.77,131483.0,78.9942,79.3062,78.928,79.2022,131483.0
2022-01-28 15:30:00,83.75,84.47,83.51,84.43,367233.0,79.1833,79.864,78.9564,79.8262,367233.0
2022-01-31 09:30:00,84.18,84.61,83.69,84.61,212011.0,79.5899,79.9964,79.1266,79.9964,212011.0
2022-01-31 10:00:00,84.59,85.03,84.3,84.83,123738.0,79.9775,80.3935,79.7033,80.2044,123738.0
2022-01-31 10:30:00,84.85,85.17,84.65,84.9,95032.0,80.2233,80.5259,80.0342,80.2706,95032.0
2022-01-31 11:00:00,84.91,84.94,84.45,84.53,157453.0,80.28,80.3084,79.8451,79.9208,157453.0
2022-01-31 11:30:00,84.52,84.73,84.33,84.68,181422.0,79.9113,80.1099,79.7317,80.0626,181422.0
2022-01-31 12:00:00,84.69,84.7,84.38,84.53,125005.0,80.072,80.0815,79.7789,79.9208,125005.0
2022-01-31 12:30:00,84.52,84.67,84.46,84.56,179557.0,79.9113,80.0531,79.8546,79.9491,179557.0
2022-01-31 13:00:00,84.56,84.77,84.42,84.67,235300.0,79.9491,80.1477,79.8168,80.0531,235300.0
2022-01-31 13:30:00,84.68,84.88,84.58,84.76,138236.0,80.0626,80.2517,79.968,80.1382,138236.0
2022-01-31 14:00:00,84.78,84.91,84.67,84.85,222652.0,80.1571,80.28,80.0531,80.2233,222652.0
2022-01-31 14:30:00,84.86,84.93,84.69,84.89,175077.0,80.2328,80.299,80.072,80.2611,175077.0
2022-01-31 15:00:00,84.88,84.93,84.53,84.66,148135.0,80.2517,80.299,79.9208,80.0437,148135.0
2022-01-31 15:30:00,84.66,85.59,84.58,85.42,535786.0,80.0437,80.923,79.968,80.7622,535786.0
2022-02-01 09:30:00,85.33,85.9,85.2,85.63,253812.0,80.6771,81.2161,80.5542,80.9608,253812.0
2022-02-01 10:00:00,85.59,85.6,84.79,85.11,120566.0,80.923,80.9324,80.1666,80.4691,120566.0
2022-02-01 10:30:00,85.09,85.33,84.81,85.33,174830.0,80.4502,80.6771,80.1855,80.6771,174830.0
2022-02-01 11:00:00,85.35,85.55,85.2,85.45,97461.0,80.6961,80.8851,80.5542,80.7906,97461.0
2022-02-01 11:30:00,85.41,85.79,85.23,85.78,91030.0,80.7528,81.1121,80.5826,81.1026,91030.0
2022-02-01 12:00:00,85.8,85.86,85.53,85.86,116470.0,81.1215,81.1782,80.8662,81.1782,116470.0
2022-02-01 12:30:00,85.88,85.98,85.69,85.92,110937.0,81.1972,81.2917,81.0175,81.235,110937.0
2022-02-01 13:00:00,85.9,85.91,85.59,85.86,87935.0,81.2161,81.2255,80.923,81.1782,87935.0
2022-02-01 13:30:00,85.84,86.03,85.7,85.8,100868.0,81.1593,81.339,81.027,81.1215,100868.0
2022-02-01 14:00:00,85.81,85.95,85.7,85.92,100356.0,81.131,81.2633,81.027,81.235,100356.0
2022-02-01 14:30:00,85.95,85.97,85.79,85.85,91720.0,81.2633,81.2822,81.1121,81.1688,91720.0
2022-02-01 15:00:00,85.83,86.21,85.8,86.13,129417.0,81.1499,81.5092,81.1215,81.4335,129417.0
2022-02-01 15:30:00,86.13,86.54,86.05,86.42,414039.0,81.4335,81.8212,81.3579,81.7077,414039.0
2022-02-02 09:30:00,86.34,87.25,86.29,86.99,228460.0,81.6321,82.4925,81.5848,82.2466,228460.0
2022-02-02 10:00:00,86.99,87.15,86.56,86.62,153677.0,82.2466,82.3979,81.8401,81.8968,153677.0
2022-02-02 10:30:00,86.63,87.25,86.58,87.15,99999.0,81.9063,82.4925,81.859,82.3979,99999.0
2022-02-02 11:00:00,87.19,87.46,86.76,87.4,234266.0,82.4357,82.691,82.0292,82.6343,234266.0
2022-02-02 11:30:00,87.37,87.63,87.17,87.41,224159.0,82.6059,82.8517,82.4168,82.6437,224159.0
2022-02-02 12:00:00,87.48,87.67,87.37,87.54,79594.0,82.7099,82.8895,82.6059,82.7666,79594.0
2022-02-02 12:30:00,87.54,87.84,87.47,87.76,126025.0,82.7666,83.0503,82.7005,82.9746,126025.0
2022-02-02 13:00:00,87.78,88.11,87.72,87.9,148030.0,82.9936,83.3056,82.9368,83.107,148030.0
2022-02-02 13:30:00,87.9,88.23,87.87,88.19,118456.0,83.107,83.419,83.0786,83.3812,118456.0
2022-02-02 14:00:00,88.16,88.26,87.72,87.75,129287.0,83.3528,83.4474,82.9368,82.9652,129287.0
2022-02-02 14:30:00,87.76,88.08,87.73,87.97,70010.0,82.9746,83.2772,82.9463,83.1732,70010.0
2022-02-02 15:00:00,87.99,88.15,87.88,88.0,125770.0,83.1921,83.3434,83.0881,83.2016,125770.0
2022-02-02 15:30:00,88.01,88.43,87.97,88.23,627431.0,83.211,83.6081,83.1732,83.419,627431.0
2022-02-03 09:30:00,87.24,87.42,84.27,86.02,441898.0,82.483,82.6532,79.6749,81.3295,441898.0
2022-02-03 10:00:00,86.23,86.97,85.69,85.96,238904.0,81.5281,82.2277,81.0175,81.2728,238904.0
2022-02-03 10:30:00,85.99,86.84,85.9,86.51,150184.0,81.3012,82.1048,81.2161,81.7928,150184.0
2022-02-03 11:00:00,86.58,87.01,86.45,86.91,89672.0,81.859,82.2655,81.7361,82.171,89672.0
2022-02-03 11:30:00,86.91,87.26,86.64,86.9,91966.0,82.171,82.5019,81.9157,82.1615,91966.0
2022-02-03 12:00:00,86.89,87.37,86.78,87.33,99061.0,82.1521,82.6059,82.0481,82.5681,99061.0
2022-02-03 12:30:00,87.31,87.56,87.22,87.45,108666.0,82.5492,82.7855,82.4641,82.6815,108666.0
2022-02-03 13:00:00,87.44,87.44,86.83,87.2,103607.0,82.6721,82.6721,82.0954,82.4452,103607.0
2022-02-03 13:30:00,87.25,87.3,86.9,86.95,57858.0,82.4925,82.5397,82.1615,82.2088,57858.0
2022-02-03 14:00:00,86.96,87.03,86.71,86.76,87913.0,82.2183,82.2844,81.9819,82.0292,87913.0
2022-02-03 14:30:00,86.74,86.76,85.98,86.24,128948.0,82.0103,82.0292,81.2917,81.5375,128948.0
2022-02-03 15:00:00,86.24,86.6,86.02,86.37,194391.0,81.5375,81.8779,81.3295,81.6604,194391.0
2022-02-03 15:30:00,86.35,86.4,85.94,86.09,464691.0,81.6415,81.6888,81.2539,81.3957,464691.0
2022-02-04 09:30:00,85.56,86.35,85.13,85.91,135124.0,80.8946,81.6415,80.488,81.2255,135124.0
2022-02-04 10:00:00,85.98,86.09,85.27,85.43,124059.0,81.2917,81.3957,80.6204,80.7717,124059.0
2022-02-04 10:30:00,85.39,85.52,84.86,85.09,107522.0,80.7339,80.8568,80.2328,80.4502,107522.0
2022-02-04 11:00:00,85.08,85.99,85.05,85.9,86275.0,80.4408,81.3012,80.4124,81.2161,86275.0
2022-02-04 11:30:00,85.92,86.42,85.86,86.06,86790.0,81.235,81.7077,81.1782,81.3673,86790.0
2022-02-04 12:00:00,86.05,86.42,86.0,86.26,67014.0,81.3579,81.7077,81.3106,81.5564,67014.0
2022-02-04 12:30:00,86.27,86.36,86.09,86.27,53877.0,81.5659,81.651,81.3957,81.5659,53877.0
2022-02-04 13:00:00,86.29,86.75,86.29,86.65,67890.0,81.5848,82.0197,81.5848,81.9252,67890.0
2022-02-04 13:30:00,86.65,86.81,86.59,86.67,107054.0,81.9252,82.0764,81.8684,81.9441,107054.0
2022-02-04 14:00:00,86.69,86.71,86.52,86.52,57515.0,81.963,81.9819,81.8023,81.8023,57515.0
2022-02-04 14:30:00,86.56,86.8,86.55,86.79,61204.0,81.8401,82.067,81.8306,82.0575,61204.0
2022-02-04 15:00:00,86.8,87.14,86.78,87.02,84228.0,82.067,82.3884,82.0481,82.275,84228.0
2022-02-04 15:30:00,87.03,87.2,86.73,86.82,500235.0,82.2844,82.4452,82.0008,82.0859,500235.0
2022-02-07 09:30:00,87.19,87.2,86.21,86.75,158421.0,82.4357,82.4452,81.5092,82.0197,158421.0
2022-02-07 10:00:00,86.75,87.16,86.58,87.05,104406.0,82.0197,82.4074,81.859,82.3034,104406.0
2022-02-07 10:30:00,87.07,87.41,87.0,87.26,95460.0,82.3223,82.6437,82.2561,82.5019,95460.0
2022-02-07 11:00:00,87.26,87.71,87.19,87.66,132497.0,82.5019,82.9274,82.4357,82.8801,132497.0
2022-02-07 11:30:00,87.66,87.67,87.24,87.51,96715.0,82.8801,82.8895,82.483,82.7383,96715.0
2022-02-07 12:00:00,87.51,87.51,87.19,87.19,57924.0,82.7383,82.7383,82.4357,82.4357,57924.0
2022-02-07 12:30:00,87.18,87.64,87.11,87.47,115847.0,82.4263,82.8612,82.3601,82.7005,115847.0
2022-02-07 13:00:00,87.48,88.13,87.48,88.12,164521.0,82.7099,83.3245,82.7099,83.315,164521.0
2022-02-07 13:30:00,88.13,88.17,87.88,88.07,109577.0,83.3245,83.3623,83.0881,83.2677,109577.0
2022-02-07 14:00:00,88.07,88.43,87.96,88.43,117627.0,83.2677,83.6081,83.1637,83.6081,117627.0
2022-02-07 14:30:00,88.45,88.53,88.22,88.28,106719.0,83.627,83.7027,83.4096,83.4663,106719.0
2022-02-07 15:00:00,88.28,88.28,88.05,88.16,168154.0,83.4663,83.4663,83.2488,83.3528,168154.0
2022-02-07 15:30:00,88.15,88.21,87.57,87.76,506729.0,83.3434,83.4001,82.795,82.9746,506729.0
2022-02-08 09:30:00,88.58,88.58,87.54,88.22,211478.0,83.7499,83.7499,82.7666,83.4096,211478.0
2022-02-08 10:00:00,88.19,88.85,88.13,88.7,146814.0,83.3812,84.0052,83.3245,83.8634,146814.0
2022-02-08 10:30:00,88.7,89.06,88.69,88.87,101506.0,83.8634,84.2038,83.8539,84.0241,101506.0
2022-02-08 11:00:00,88.87,89.36,88.87,89.26,148446.0,84.0241,84.4874,84.0241,84.3928,148446.0
2022-02-08 11:30:00,89.27,89.4,89.1,89.12,125741.0,84.4023,84.5252,84.2416,84.2605,125741.0
2022-02-08 12:00:00,89.12,89.39,88.98,89.38,130143.0,84.2605,84.5158,84.1281,84.5063,130143.0
2022-02-08 12:30:00,89.38,89.43,89.21,89.21,69579.0,84.5063,84.5536,84.3456,84.3456,69579.0
2022-02-08 13:00:00,89.21,89.29,88.96,89.09,74334.0,84.3456,84.4212,84.1092,84.2321,74334.0
2022-02-08 13:30:00,89.08,89.13,88.86,89.01,69980.0,84.2227,84.2699,84.0147,84.1565,69980.0
2022-02-08 14:00:00,89.01,89.08,88.74,88.77,72379.0,84.1565,84.2227,83.9012,83.9296,72379.0
2022-02-08 14:30:00,88.76,88.95,88.69,88.82,69971.0,83.9201,84.0998,83.8539,83.9768,69971.0
2022-02-08 15:00:00,88.82,89.25,88.73,89.01,88082.0,83.9768,84.3834,83.8917,84.1565,88082.0
2022-02-08 15:30:00,89.01,89.44,89.01,89.16,425171.0,84.1565,84.563,84.1565,84.2983,425171.0
2022-02-09 09:30:00,90.05,90.6,89.85,90.25,199266.0,85.1398,85.6598,84.9507,85.3289,199266.0
2022-02-09 10:00:00,90.28,90.98,90.28,90.91,152691.0,85.3572,86.0191,85.3572,85.9529,152691.0
2022-02-09 10:30:00,90.94,91.16,90.54,91.03,164541.0,85.9812,86.1892,85.6031,86.0663,164541.0
2022-02-09 11:00:00,91.03,91.29,90.96,91.19,217148.0,86.0663,86.3122,86.0002,86.2176,217148.0
2022-02-09 11:30:00,91.19,91.27,90.98,91.26,157928.0,86.2176,86.2932,86.0191,86.2838,157928.0
2022-02-09 12:00:00,91.26,91.44,91.26,91.29,97557.0,86.2838,86.454,86.2838,86.3122,97557.0
2022-02-09 12:30:00,91.29,91.5,91.27,91.43,132199.0,86.3122,86.5107,86.2932,86.4445,132199.0
2022-02-09 13:00:00,91.42,91.54,91.36,91.51,95218.0,86.4351,86.5485,86.3783,86.5202,95218.0
2022-02-09 13:30:00,91.52,91.58,91.36,91.41,104971.0,86.5296,86.5863,86.3783,86.4256,104971.0
2022-02-09 14:00:00,91.41,91.66,91.4,91.57,100269.0,86.4256,86.662,86.4162,86.5769,100269.0
2022-02-09 14:30:00,91.57,91.63,91.47,91.53,92660.0,86.5769,86.6336,86.4823,86.5391,92660.0
2022-02-09 15:00:00,91.53,91.78,91.46,91.69,307516.0,86.5391,86.7754,86.4729,86.6903,307516.0
2022-02-09 15:30:00,91.68,91.87,91.5,91.7,617524.0,86.6809,86.8605,86.5107,86.6998,617524.0
2022-02-10 09:30:00,90.0,91.42,89.65,91.38,277442.0,85.0925,86.4351,84.7616,86.3973,277442.0
2022-02-10 10:00:00,91.4,92.17,91.34,92.08,202168.0,86.4162,87.1442,86.3594,87.0591,202168.0
2022-02-10 10:30:00,92.08,92.44,91.9,92.04,208466.0,87.0591,87.3995,86.8889,87.0213,208466.0
2022-02-10 11:00:00,92.03,92.15,91.73,91.96,193717.0,87.0118,87.1253,86.7282,86.9456,193717.0
2022-02-10 11:30:00,91.96,91.96,91.63,91.66,141068.0,86.9456,86.9456,86.6336,86.662,141068.0
2022-02-10 12:00:00,91.67,91.86,91.63,91.8,102479.0,86.6714,86.8511,86.6336,86.7943,102479.0
2022-02-10 12:30:00,91.78,91.86,91.08,91.17,164147.0,86.7754,86.8511,86.1136,86.1987,164147.0
2022-02-10 13:00:00,91.17,91.33,90.99,91.13,162203.0,86.1987,86.35,86.0285,86.1609,162203.0
2022-02-10 13:30:00,91.15,91.15,90.83,91.13,170105.0,86.1798,86.1798,85.8772,86.1609,170105.0
2022-02-10 14:00:00,91.13,91.19,90.57,90.81,148506.0,86.1609,86.2176,85.6314,85.8583,148506.0
2022-02-10 14:30:00,90.82,91.04,90.63,90.73,157862.0,85.8678,86.0758,85.6881,85.7827,157862.0
2022-02-10 15:00:00,90.74,90.85,90.37,90.37,118077.0,85.7921,85.8962,85.4423,85.4423,118077.0
2022-02-10 15:30:00,90.33,90.42,89.9,90.25,506875.0,85.4045,85.4896,84.998,85.3289,506875.0
2022-02-11 09:30:00,90.19,90.52,89.42,89.42,173929.0,85.2721,85.5841,84.5441,84.5441,173929.0
2022-02-11 10:00:00,89.42,89.93,88.94,89.13,413377.0,84.5441,85.0263,84.0903,84.2699,413377.0
2022-02-11 10:30:00,89.15,89.46,89.15,89.43,83504.0,84.2888,84.5819,84.2888,84.5536,83504.0
2022-02-11 11:00:00,89.44,89.71,89.26,89.45,164606.0,84.563,84.8183,84.3928,84.5725,164606.0
2022-02-11 11:30:00,89.44,89.5,88.84,89.17,88894.0,84.563,84.6198,83.9958,84.3078,88894.0
2022-02-11 12:00:00,89.15,89.32,89.07,89.23,38909.0,84.2888,84.4496,84.2132,84.3645,38909.0
2022-02-11 12:30:00,89.23,89.29,88.96,89.06,71099.0,84.3645,84.4212,84.1092,84.2038,71099.0
2022-02-11 13:00:00,89.06,89.21,88.86,88.87,95480.0,84.2038,84.3456,84.0147,84.0241,95480.0
2022-02-11 13:30:00,88.85,88.85,87.84,87.94,240962.0,84.0052,84.0052,83.0503,83.1448,240962.0
2022-02-11 14:00:00,87.9,88.17,87.53,87.59,99325.0,83.107,83.3623,82.7572,82.8139,99325.0
2022-02-11 14:30:00,87.59,87.96,87.21,87.58,99698.0,82.8139,83.1637,82.4546,82.8045,99698.0
2022-02-11 15:00:00,87.56,87.97,87.27,87.5,145290.0,82.7855,83.1732,82.5114,82.7288,145290.0
2022-02-11 15:30:00,87.48,87.78,87.04,87.31,436052.0,82.7099,82.9936,82.2939,82.5492,436052.0
2022-02-14 09:30:00,87.48,87.54,86.87,86.98,191758.0,82.7099,82.7666,82.1332,82.2372,191758.0
2022-02-14 10:00:00,87.02,87.03,86.07,86.35,105238.0,82.275,82.2844,81.3768,81.6415,105238.0
2022-02-14 10:30:00,86.35,86.4,85.91,85.97,107377.0,81.6415,81.6888,81.2255,81.2822,107377.0
2022-02-14 11:00:00,85.97,86.27,85.72,86.2,96495.0,81.2822,81.5659,81.0459,81.4997,96495.0
2022-02-14 11:30:00,86.21,86.31,86.03,86.22,108959.0,81.5092,81.6037,81.339,81.5186,108959.0
2022-02-14 12:00:00,86.22,86.42,86.1,86.4,86116.0,81.5186,81.7077,81.4052,81.6888,86116.0
2022-02-14 12:30:00,86.43,86.54,86.39,86.44,72661.0,81.7172,81.8212,81.6793,81.7266,72661.0
2022-02-14 13:00:00,86.43,86.48,86.05,86.05,111223.0,81.7172,81.7644,81.3579,81.3579,111223.0
2022-02-14 13:30:00,86.05,86.07,85.27,85.27,160338.0,81.3579,81.3768,80.6204,80.6204,160338.0
2022-02-14 14:00:00,85.27,85.66,84.98,85.56,102761.0,80.6204,80.9891,80.3462,80.8946,102761.0
2022-02-14 14:30:00,85.53,85.8,85.37,85.64,71782.0,80.8662,81.1215,80.715,80.9702,71782.0
2022-02-14 15:00:00,85.63,86.1,85.5,86.0,110658.0,80.9608,81.4052,80.8379,81.3106,110658.0
2022-02-14 15:30:00,86.0,86.51,85.95,86.25,490563.0,81.3106,81.7928,81.2633,81.547,490563.0
2022-02-15 09:30:00,87.17,87.7,86.83,87.67,220177.0,82.4168,82.9179,82.0954,82.8895,220177.0
2022-02-15 10:00:00,87.67,88.0,87.42,88.0,172890.0,82.8895,83.2016,82.6532,83.2016,172890.0
2022-02-15 10:30:00,88.05,88.39,87.97,88.3,93797.0,83.2488,83.5703,83.1732,83.4852,93797.0
2022-02-15 11:00:00,88.28,88.5,88.2,88.3,112339.0,83.4663,83.6743,83.3906,83.4852,112339.0
2022-02-15 11:30:00,88.31,88.44,88.12,88.31,91927.0,83.4947,83.6176,83.315,83.4947,91927.0
2022-02-15 12:00:00,88.31,88.35,88.13,88.17,71780.0,83.4947,83.5325,83.3245,83.3623,71780.0
2022-02-15 12:30:00,88.16,88.29,88.12,88.23,94873.0,83.3528,83.4757,83.315,83.419,94873.0
2022-02-15 13:00:00,88.25,88.69,88.22,88.69,92415.0,83.4379,83.8539,83.4096,83.8539,92415.0
2022-02-15 13:30:00,88.7,88.9,88.69,88.82,124164.0,83.8634,84.0525,83.8539,83.9768,124164.0
2022-02-15 14:00:00,88.8,88.82,88.49,88.61,110774.0,83.9579,83.9768,83.6648,83.7783,110774.0
2022-02-15 14:30:00,88.61,88.67,88.43,88.48,87566.0,83.7783,83.835,83.6081,83.6554,87566.0
2022-02-15 15:00:00,88.47,88.62,88.45,88.62,84915.0,83.6459,83.7877,83.627,83.7877,84915.0
2022-02-15 15:30:00,88.63,89.15,88.37,89.09,605115.0,83.7972,84.2888,83.5514,84.2321,605115.0
2022-02-16 09:30:00,88.49,88.97,87.96,88.2,266921.0,83.6648,84.1187,83.1637,83.3906,266921.0
2022-02-16 10:00:00,88.19,88.89,88.13,88.88,217911.0,83.3812,84.043,83.3245,84.0336,217911.0
2022-02-16 10:30:00,88.87,88.96,88.39,88.41,115069.0,84.0241,84.1092,83.5703,83.5892,115069.0
2022-02-16 11:00:00,88.42,88.88,88.39,88.88,109466.0,83.5987,84.0336,83.5703,84.0336,109466.0
2022-02-16 11:30:00,88.87,88.87,88.45,88.62,98992.0,84.0241,84.0241,83.627,83.7877,98992.0
2022-02-16 12:00:00,88.6,88.74,88.53,88.57,132561.0,83.7688,83.9012,83.7027,83.7405,132561.0
2022-02-16 12:30:00,88.58,88.58,88.3,88.48,173911.0,83.7499,83.7499,83.4852,83.6554,173911.0
2022-02-16 13:00:00,88.45,88.64,88.41,88.63,60838.0,83.627,83.8067,83.5892,83.7972,60838.0
2022-02-16 13:30:00,88.64,88.81,88.36,88.53,79151.0,83.8067,83.9674,83.5419,83.7027,79151.0
2022-02-16 14:00:00,88.55,89.17,88.36,89.12,92840.0,83.7216,84.3078,83.5419,84.2605,92840.0
2022-02-16 14:30:00,89.13,89.32,88.92,89.17,120277.0,84.2699,84.4496,84.0714,84.3078,120277.0
2022-02-16 15:00:00,89.17,89.49,89.14,89.49,108831.0,84.3078,84.6103,84.2794,84.6103,108831.0
2022-02-16 15:30:00,89.49,89.68,89.33,89.43,420155.0,84.6103,84.7899,84.459,84.5536,420155.0
2022-02-17 09:30:00,88.4,88.62,86.86,86.89,139584.0,83.8424,84.051,82.3818,82.4102,139584.0
2022-02-17 10:00:00,86.89,86.89,86.47,86.47,208798.0,82.4102,82.4102,82.0119,82.0119,208798.0
2022-02-17 10:30:00,86.47,86.53,86.13,86.38,118243.0,82.0119,82.0688,81.6894,81.9265,118243.0
2022-02-17 11:00:00,86.36,86.58,86.31,86.42,105004.0,81.9076,82.1162,81.8601,81.9645,105004.0
2022-02-17 11:30:00,86.42,86.78,86.33,86.54,65287.0,81.9645,82.3059,81.8791,82.0783,65287.0
2022-02-17 12:00:00,86.53,86.81,86.5,86.52,82395.0,82.0688,82.3344,82.0403,82.0593,82395.0
2022-02-17 12:30:00,86.53,86.57,86.4,86.51,57379.0,82.0688,82.1067,81.9455,82.0498,57379.0
2022-02-17 13:00:00,86.51,86.61,86.42,86.51,59457.0,82.0498,82.1447,81.9645,82.0498,59457.0
2022-02-17 13:30:00,86.5,86.61,86.46,86.56,56974.0,82.0403,82.1447,82.0024,82.0973,56974.0
2022-02-17 14:00:00,86.54,86.58,86.14,86.15,102931.0,82.0783,82.1162,81.6989,81.7084,102931.0
2022-02-17 14:30:00,86.13,86.32,86.05,86.15,125535.0,81.6894,81.8696,81.6135,81.7084,125535.0
2022-02-17 15:00:00,86.13,86.22,85.77,85.9,114732.0,81.6894,81.7748,81.348,81.4713,114732.0
2022-02-17 15:30:00,85.9,86.18,85.74,85.93,370941.0,81.4713,81.7368,81.3195,81.4997,370941.0
2022-02-18 09:30:00,85.74,86.79,85.73,86.77,230714.0,81.3195,82.3154,81.31,82.2964,230714.0
2022-02-18 10:00:00,86.73,87.02,86.67,86.79,87000.0,82.2585,82.5335,82.2016,82.3154,87000.0
2022-02-18 10:30:00,86.77,86.98,86.68,86.88,86453.0,82.2964,82.4956,82.2111,82.4008,86453.0
2022-02-18 11:00:00,86.9,86.95,86.32,86.61,106580.0,82.4197,82.4671,81.8696,82.1447,106580.0
2022-02-18 11:30:00,86.63,86.7,85.92,85.98,72756.0,82.1636,82.23,81.4902,81.5472,72756.0
2022-02-18 12:00:00,85.95,86.34,85.86,86.15,93153.0,81.5187,81.8886,81.4333,81.7084,93153.0
2022-02-18 12:30:00,86.13,86.25,85.81,85.81,58333.0,81.6894,81.8032,81.3859,81.3859,58333.0
2022-02-18 13:00:00,85.9,86.02,85.76,85.91,48874.0,81.4713,81.5851,81.3385,81.4808,48874.0
2022-02-18 13:30:00,85.9,86.2,85.88,86.17,37267.0,81.4713,81.7558,81.4523,81.7274,37267.0
2022-02-18 14:00:00,86.16,86.63,86.09,86.6,51854.0,81.7179,82.1636,81.6515,82.1352,51854.0
2022-02-18 14:30:00,86.59,86.82,86.38,86.79,89746.0,82.1257,82.3438,81.9265,82.3154,89746.0
2022-02-18 15:00:00,86.79,86.89,86.36,86.48,104987.0,82.3154,82.4102,81.9076,82.0214,104987.0
2022-02-18 15:30:00,86.46,86.65,86.19,86.36,370050.0,82.0024,82.1826,81.7463,81.9076,370050.0
2022-02-22 09:30:00,86.34,86.79,85.61,86.68,215975.0,81.8886,82.3154,81.1962,82.2111,215975.0
2022-02-22 10:00:00,86.72,86.75,86.33,86.57,107987.0,82.249,82.2775,81.8791,82.1067,107987.0
2022-02-22 10:30:00,86.58,86.58,85.75,85.77,93433.0,82.1162,82.1162,81.329,81.348,93433.0
2022-02-22 11:00:00,85.79,85.92,85.61,85.66,92989.0,81.367,81.4902,81.1962,81.2437,92989.0
2022-02-22 11:30:00,85.63,85.83,85.38,85.51,136359.0,81.2152,81.4049,80.9781,81.1014,136359.0
2022-02-22 12:00:00,85.51,85.63,85.15,85.16,50885.0,81.1014,81.2152,80.7599,80.7694,50885.0
2022-02-22 12:30:00,85.16,85.19,84.92,84.93,101856.0,80.7694,80.7979,80.5418,80.5513,101856.0
2022-02-22 13:00:00,84.98,85.07,84.65,84.86,73095.0,80.5987,80.6841,80.2857,80.4849,73095.0
2022-02-22 13:30:00,84.86,84.93,84.51,84.63,156128.0,80.4849,80.5513,80.1529,80.2668,156128.0
2022-02-22 14:00:00,84.64,84.78,84.35,84.71,70726.0,80.2762,80.409,80.0012,80.3426,70726.0
2022-02-22 14:30:00,84.67,85.62,84.53,85.4,106503.0,80.3047,81.2057,80.1719,80.9971,106503.0
2022-02-22 15:00:00,85.41,85.87,85.4,85.67,90580.0,81.0065,81.4428,80.9971,81.2531,90580.0
2022-02-22 15:30:00,85.64,85.7,85.04,85.27,257626.0,81.2247,81.2816,80.6556,80.8738,257626.0
2022-02-23 09:30:00,85.75,86.36,85.48,85.54,119861.0,81.329,81.9076,81.0729,81.1298,119861.0
2022-02-23 10:00:00,85.56,85.56,84.98,85.0,55911.0,81.1488,81.1488,80.5987,80.6177,55911.0
2022-02-23 10:30:00,85.02,85.28,84.91,85.28,57020.0,80.6367,80.8832,80.5323,80.8832,57020.0
2022-02-23 11:00:00,85.27,85.48,85.1,85.48,98413.0,80.8738,81.0729,80.7125,81.0729,98413.0
2022-02-23 11:30:00,85.49,86.09,85.43,85.9,245483.0,81.0824,81.6515,81.0255,81.4713,245483.0
2022-02-23 12:00:00,85.92,86.43,85.75,86.42,66601.0,81.4902,81.974,81.329,81.9645,66601.0
2022-02-23 12:30:00,86.44,86.52,86.01,86.04,100682.0,81.9834,82.0593,81.5756,81.6041,100682.0
2022-02-23 13:00:00,86.05,86.18,85.61,85.75,194905.0,81.6135,81.7368,81.1962,81.329,194905.0
2022-02-23 13:30:00,85.78,85.81,85.4,85.56,146450.0,81.3575,81.3859,80.9971,81.1488,146450.0
2022-02-23 14:00:00,85.55,85.68,85.22,85.25,188640.0,81.1393,81.2626,80.8263,80.8548,188640.0
2022-02-23 14:30:00,85.29,85.32,84.88,84.88,110260.0,80.8927,80.9212,80.5039,80.5039,110260.0
2022-02-23 15:00:00,84.9,84.97,84.5,84.94,100943.0,80.5228,80.5892,80.1435,80.5608,100943.0
2022-02-23 15:30:00,84.93,84.94,84.44,84.65,386417.0,80.5513,80.5608,80.0866,80.2857,386417.0
2022-02-24 09:30:00,82.83,83.49,82.36,83.47,360879.0,78.5596,79.1855,78.1138,79.1666,360879.0
2022-02-24 10:00:00,83.47,83.63,82.89,83.41,118603.0,79.1666,79.3183,78.6165,79.1097,118603.0
2022-02-24 10:30:00,83.36,83.65,82.97,83.49,98946.0,79.0622,79.3373,78.6923,79.1855,98946.0
2022-02-24 11:00:00,83.49,84.13,83.37,83.7,148731.0,79.1855,79.7925,79.0717,79.3847,148731.0
2022-02-24 11:30:00,83.73,83.89,83.4,83.79,94388.0,79.4132,79.5649,79.1002,79.4701,94388.0
2022-02-24 12:00:00,83.84,83.9,83.09,83.24,72061.0,79.5175,79.5744,78.8062,78.9484,72061.0
2022-02-24 12:30:00,83.24,83.78,83.03,83.5,54928.0,78.9484,79.4606,78.7492,79.195,54928.0
2022-02-24 13:00:00,83.48,83.91,83.34,83.55,58329.0,79.176,79.5839,79.0433,79.2424,58329.0
2022-02-24 13:30:00,83.56,84.44,83.56,84.04,92332.0,79.2519,80.0866,79.2519,79.7072,92332.0
2022-02-24 14:00:00,84.01,84.63,83.81,84.6,185438.0,79.6787,80.2668,79.489,80.2383,185438.0
2022-02-24 14:30:00,84.61,85.43,84.59,85.1,157709.0,80.2478,81.0255,80.2288,80.7125,157709.0
2022-02-24 15:00:00,85.12,85.47,85.0,85.09,172607.0,80.7315,81.0635,80.6177,80.703,172607.0
2022-02-24 15:30:00,85.1,86.4,85.08,86.1,467821.0,80.7125,81.9455,80.6936,81.661,467821.0
2022-02-25 09:30:00,86.29,87.19,86.09,86.15,168949.0,81.8412,82.6948,81.6515,81.7084,168949.0
2022-02-25 10:00:00,86.13,87.05,85.95,87.01,125179.0,81.6894,82.562,81.5187,82.5241,125179.0
2022-02-25 10:30:00,87.03,87.13,86.61,86.82,134606.0,82.543,82.6379,82.1447,82.3438,134606.0
2022-02-25 11:00:00,86.82,87.34,86.6,87.26,119678.0,82.3438,82.837,82.1352,82.7612,119678.0
2022-02-25 11:30:00,87.25,87.3,86.98,87.24,54730.0,82.7517,82.7991,82.4956,82.7422,54730.0
2022-02-25 12:00:00,87.25,87.38,87.11,87.35,68095.0,82.7517,82.875,82.6189,82.8465,68095.0
2022-02-25 12:30:00,87.35,87.79,87.35,87.6,70726.0,82.8465,83.2638,82.8465,83.0836,70726.0
2022-02-25 13:00:00,87.61,87.9,87.43,87.87,75313.0,83.0931,83.3682,82.9224,83.3397,75313.0
2022-02-25 13:30:00,87.87,88.08,87.72,87.84,66584.0,83.3397,83.5389,83.1974,83.3113,66584.0
2022-02-25 14:00:00,87.84,87.92,87.55,87.67,82434.0,83.3113,83.3871,83.0362,83.15,82434.0
2022-02-25 14:30:00,87.67,87.78,87.27,87.49,77789.0,83.15,83.2544,82.7706,82.9793,77789.0
2022-02-25 15:00:00,87.48,87.8,87.31,87.6,135267.0,82.9698,83.2733,82.8086,83.0836,135267.0
2022-02-25 15:30:00,87.6,88.08,87.55,88.04,549577.0,83.0836,83.5389,83.0362,83.5009,549577.0
2022-02-28 09:30:00,86.4,86.95,86.28,86.77,210152.0,81.9455,82.4671,81.8317,82.2964,210152.0
2022-02-28 10:00:00,86.8,86.85,85.96,86.03,116717.0,82.3249,82.3723,81.5282,81.5946,116717.0
2022-02-28 10:30:00,86.03,86.72,86.01,86.72,100392.0,81.5946,82.249,81.5756,82.249,100392.0
2022-02-28 11:00:00,86.75,86.93,86.47,86.91,115116.0,82.2775,82.4482,82.0119,82.4292,115116.0
2022-02-28 11:30:00,86.91,87.02,86.38,86.67,88420.0,82.4292,82.5335,81.9265,82.2016,88420.0
2022-02-28 12:00:00,86.67,86.69,85.72,85.84,66503.0,82.2016,82.2206,81.3006,81.4144,66503.0
2022-02-28 12:30:00,85.83,85.84,85.22,85.46,74794.0,81.4049,81.4144,80.8263,81.054,74794.0
2022-02-28 13:00:00,85.48,85.95,85.43,85.6,83509.0,81.0729,81.5187,81.0255,81.1867,83509.0
2022-02-28 13:30:00,85.6,85.78,85.4,85.61,104213.0,81.1867,81.3575,80.9971,81.1962,104213.0
2022-02-28 14:00:00,85.59,85.68,84.98,85.15,313081.0,81.1773,81.2626,80.5987,80.7599,313081.0
2022-02-28 14:30:00,85.12,85.54,85.01,85.43,104988.0,80.7315,81.1298,80.6272,81.0255,104988.0
2022-02-28 15:00:00,85.41,85.61,85.05,85.46,119131.0,81.0065,81.1962,80.6651,81.054,119131.0
2022-02-28 15:30:00,85.45,86.25,85.06,86.14,462970.0,81.0445,81.8032,80.6746,81.6989,462970.0
2022-03-01 09:30:00,85.58,86.54,85.11,85.48,198373.0,81.1678,82.0783,80.722,81.0729,198373.0
2022-03-01 10:00:00,85.56,85.67,84.86,85.0,160571.0,81.1488,81.2531,80.4849,80.6177,160571.0
2022-03-01 10:30:00,85.01,85.08,84.41,84.92,143839.0,80.6272,80.6936,80.0581,80.5418,143839.0
2022-03-01 11:00:00,84.91,85.52,84.91,85.34,115081.0,80.5323,81.1109,80.5323,80.9402,115081.0
2022-03-01 11:30:00,85.38,85.38,84.88,85.07,84590.0,80.9781,80.9781,80.5039,80.6841,84590.0
2022-03-01 12:00:00,85.06,85.48,84.9,85.47,81855.0,80.6746,81.0729,80.5228,81.0635,81855.0
2022-03-01 12:30:00,85.45,85.87,85.38,85.83,77659.0,81.0445,81.4428,80.9781,81.4049,77659.0
2022-03-01 13:00:00,85.84,86.02,85.42,85.46,127884.0,81.4144,81.5851,81.016,81.054,127884.0
2022-03-01 13:30:00,85.5,85.9,85.47,85.84,93613.0,81.0919,81.4713,81.0635,81.4144,93613.0
2022-03-01 14:00:00,85.86,86.04,85.44,85.89,96809.0,81.4333,81.6041,81.035,81.4618,96809.0
2022-03-01 14:30:00,85.87,86.24,85.8,85.9,107080.0,81.4428,81.7938,81.3764,81.4713,107080.0
2022-03-01 15:00:00,85.91,86.38,85.71,85.71,170612.0,81.4808,81.9265,81.2911,81.2911,170612.0
2022-03-01 15:30:00,85.69,85.94,85.24,85.79,640430.0,81.2721,81.5092,80.8453,81.367,640430.0
2022-03-02 09:30:00,86.5,86.73,86.28,86.48,188592.0,82.0403,82.2585,81.8317,82.0214,188592.0
2022-03-02 10:00:00,86.46,87.23,86.34,87.16,158304.0,82.0024,82.7327,81.8886,82.6663,158304.0
2022-03-02 10:30:00,87.2,87.43,86.73,87.39,260396.0,82.7043,82.9224,82.2585,82.8845,260396.0
2022-03-02 11:00:00,87.41,88.0,87.24,87.81,196127.0,82.9034,83.463,82.7422,83.2828,196127.0
2022-03-02 11:30:00,87.82,88.12,87.64,87.92,149105.0,83.2923,83.5768,83.1216,83.3871,149105.0
2022-03-02 12:00:00,87.94,88.18,87.93,88.16,132789.0,83.4061,83.6337,83.3966,83.6148,132789.0
2022-03-02 12:30:00,88.15,88.54,88.12,88.42,127087.0,83.6053,83.9752,83.5768,83.8614,127087.0
2022-03-02 13:00:00,88.42,88.53,88.19,88.23,142977.0,83.8614,83.9657,83.6432,83.6812,142977.0
2022-03-02 13:30:00,88.23,88.35,87.98,88.08,111425.0,83.6812,83.795,83.444,83.5389,111425.0
2022-03-02 14:00:00,88.08,88.12,87.93,88.04,138099.0,83.5389,83.5768,83.3966,83.5009,138099.0
2022-03-02 14:30:00,88.04,88.52,88.0,88.31,192978.0,83.5009,83.9562,83.463,83.757,192978.0
2022-03-02 15:00:00,88.3,88.61,88.16,88.5,243024.0,83.7475,84.0416,83.6148,83.9372,243024.0
2022-03-02 15:30:00,88.5,88.77,88.18,88.19,609068.0,83.9372,84.1933,83.6337,83.6432,609068.0
2022-03-03 09:30:00,88.86,89.67,88.08,88.74,694751.0,84.2787,85.0469,83.5389,84.1649,694751.0
2022-03-03 10:00:00,88.73,88.77,87.82,87.85,202364.0,84.1554,84.1933,83.2923,83.3207,202364.0
2022-03-03 10:30:00,87.84,87.85,87.12,87.15,191299.0,83.3113,83.3207,82.6284,82.6568,191299.0
2022-03-03 11:00:00,87.16,87.36,86.82,87.24,90029.0,82.6663,82.856,82.3438,82.7422,90029.0
2022-03-03 11:30:00,87.23,87.63,87.13,87.55,103993.0,82.7327,83.1121,82.6379,83.0362,103993.0
2022-03-03 12:00:00,87.52,87.92,87.3,87.33,131024.0,83.0078,83.3871,82.7991,82.8276,131024.0
2022-03-03 12:30:00,87.34,88.21,87.34,88.13,80129.0,82.837,83.6622,82.837,83.5863,80129.0
2022-03-03 13:00:00,88.12,88.23,87.9,88.22,199416.0,83.5768,83.6812,83.3682,83.6717,199416.0
2022-03-03 13:30:00,88.2,88.27,87.9,88.17,96358.0,83.6527,83.7191,83.3682,83.6242,96358.0
2022-03-03 14:00:00,88.16,88.53,88.01,88.48,116756.0,83.6148,83.9657,83.4725,83.9183,116756.0
2022-03-03 14:30:00,88.46,88.47,88.07,88.21,162990.0,83.8993,83.9088,83.5294,83.6622,162990.0
2022-03-03 15:00:00,88.18,88.36,88.02,88.35,192409.0,83.6337,83.8045,83.482,83.795,192409.0
2022-03-03 15:30:00,88.34,88.35,87.77,87.96,559555.0,83.7855,83.795,83.2449,83.4251,559555.0
2022-03-04 09:30:00,87.05,87.37,86.48,87.1,109662.0,82.562,82.8655,82.0214,82.6094,109662.0
2022-03-04 10:00:00,87.15,87.31,86.65,86.76,54603.0,82.6568,82.8086,82.1826,82.2869,54603.0
2022-03-04 10:30:00,86.74,87.02,86.54,86.59,80172.0,82.268,82.5335,82.0783,82.1257,80172.0
2022-03-04 11:00:00,86.6,87.03,86.46,86.92,261652.0,82.1352,82.543,82.0024,82.4387,261652.0
2022-03-04 11:30:00,86.92,87.18,86.68,87.0,90549.0,82.4387,82.6853,82.2111,82.5146,90549.0
2022-03-04 12:00:00,87.02,87.96,86.9,87.83,146261.0,82.5335,83.4251,82.4197,83.3018,146261.0
2022-03-04 12:30:00,87.79,88.18,87.74,88.04,84625.0,83.2638,83.6337,83.2164,83.5009,84625.0
2022-03-04 13:00:00,88.06,88.41,88.04,88.26,136625.0,83.5199,83.8519,83.5009,83.7096,136625.0
2022-03-04 13:30:00,88.25,88.32,87.95,87.96,115079.0,83.7001,83.7665,83.4156,83.4251,115079.0
2022-03-04 14:00:00,87.98,88.8,87.87,88.62,204198.0,83.444,84.2218,83.3397,84.051,204198.0
2022-03-04 14:30:00,88.6,88.77,88.02,88.09,142601.0,84.0321,84.1933,83.482,83.5484,142601.0
2022-03-04 15:00:00,88.07,88.57,88.02,88.51,166089.0,83.5294,84.0036,83.482,83.9467,166089.0
2022-03-04 15:30:00,88.5,89.02,88.33,88.89,444444.0,83.9372,84.4304,83.776,84.3071,444444.0
2022-03-07 09:30:00,88.62,89.09,88.12,88.7,175056.0,84.051,84.4968,83.5768,84.1269,175056.0
2022-03-07 10:00:00,88.67,89.0,88.41,88.69,277000.0,84.0985,84.4115,83.8519,84.1174,277000.0
2022-03-07 10:30:00,88.7,88.88,88.44,88.61,263845.0,84.1269,84.2976,83.8803,84.0416,263845.0
2022-03-07 11:00:00,88.59,88.81,88.32,88.32,175360.0,84.0226,84.2313,83.7665,83.7665,175360.0
2022-03-07 11:30:00,88.3,88.45,87.86,88.04,183217.0,83.7475,83.8898,83.3302,83.5009,183217.0
2022-03-07 12:00:00,88.02,88.28,87.76,87.94,183226.0,83.482,83.7286,83.2354,83.4061,183226.0
2022-03-07 12:30:00,87.93,88.16,87.58,87.88,175284.0,83.3966,83.6148,83.0647,83.3492,175284.0
2022-03-07 13:00:00,87.89,88.2,87.35,87.66,146652.0,83.3587,83.6527,82.8465,83.1405,146652.0
2022-03-07 13:30:00,87.64,88.08,87.63,87.75,198066.0,83.1216,83.5389,83.1121,83.2259,198066.0
2022-03-07 14:00:00,87.77,87.98,87.56,87.69,90115.0,83.2449,83.444,83.0457,83.169,90115.0
2022-03-07 14:30:00,87.68,87.74,87.1,87.19,109963.0,83.1595,83.2164,82.6094,82.6948,109963.0
2022-03-07 15:00:00,87.2,87.36,86.93,87.31,257452.0,82.7043,82.856,82.4482,82.8086,257452.0
2022-03-07 15:30:00,87.3,87.3,86.59,86.6,643050.0,82.7991,82.7991,82.1257,82.1352,643050.0
2022-03-08 09:30:00,86.21,87.37,85.79,87.2,312216.0,81.7653,82.8655,81.367,82.7043,312216.0
2022-03-08 10:00:00,87.22,87.23,86.33,86.57,148220.0,82.7232,82.7327,81.8791,82.1067,148220.0
2022-03-08 10:30:00,86.54,87.43,86.23,87.29,167576.0,82.0783,82.9224,81.7843,82.7896,167576.0
2022-03-08 11:00:00,87.31,87.36,86.41,86.49,100842.0,82.8086,82.856,81.955,82.0309,100842.0
2022-03-08 11:30:00,86.49,86.73,85.84,86.56,104057.0,82.0309,82.2585,81.4144,82.0973,104057.0
2022-03-08 12:00:00,86.59,88.37,86.52,88.34,127185.0,82.1257,83.8139,82.0593,83.7855,127185.0
2022-03-08 12:30:00,88.34,88.85,88.13,88.19,214673.0,83.7855,84.2692,83.5863,83.6432,214673.0
2022-03-08 13:00:00,88.23,88.81,88.06,88.13,169177.0,83.6812,84.2313,83.5199,83.5863,169177.0
2022-03-08 13:30:00,88.14,88.14,87.5,87.57,158905.0,83.5958,83.5958,82.9888,83.0552,158905.0
2022-03-08 14:00:00,87.6,88.05,87.27,88.02,148853.0,83.0836,83.5104,82.7706,83.482,148853.0
2022-03-08 14:30:00,88.0,88.54,87.69,88.24,101906.0,83.463,83.9752,83.169,83.6906,101906.0
2022-03-08 15:00:00,88.27,88.71,87.97,87.99,143238.0,83.7191,84.1364,83.4346,83.4535,143238.0
2022-03-08 15:30:00,87.99,88.33,87.37,87.45,691673.0,83.4535,83.776,82.8655,82.9414,691673.0
2022-03-09 09:30:00,89.12,90.3,88.93,90.08,297147.0,84.5253,85.6444,84.3451,85.4358,297147.0
2022-03-09 10:00:00,90.09,90.29,89.68,89.76,110637.0,85.4453,85.6349,85.0564,85.1323,110637.0
2022-03-09 10:30:00,89.79,89.81,88.46,88.67,191714.0,85.1607,85.1797,83.8993,84.0985,191714.0
2022-03-09 11:00:00,88.68,88.77,88.0,88.06,370974.0,84.108,84.1933,83.463,83.5199,370974.0
2022-03-09 11:30:00,88.08,88.8,88.06,88.69,139360.0,83.5389,84.2218,83.5199,84.1174,139360.0
2022-03-09 12:00:00,88.71,88.84,88.35,88.59,101026.0,84.1364,84.2597,83.795,84.0226,101026.0
2022-03-09 12:30:00,88.59,88.94,88.58,88.87,97418.0,84.0226,84.3545,84.0131,84.2882,97418.0
2022-03-09 13:00:00,88.85,88.87,88.26,88.41,104226.0,84.2692,84.2882,83.7096,83.8519,104226.0
2022-03-09 13:30:00,88.41,88.54,87.99,88.09,168802.0,83.8519,83.9752,83.4535,83.5484,168802.0
2022-03-09 14:00:00,88.11,88.42,88.1,88.33,112220.0,83.5673,83.8614,83.5579,83.776,112220.0
2022-03-09 14:30:00,88.34,88.48,88.04,88.09,109674.0,83.7855,83.9183,83.5009,83.5484,109674.0
2022-03-09 15:00:00,88.08,88.38,88.01,88.23,142408.0,83.5389,83.8234,83.4725,83.6812,142408.0
2022-03-09 15:30:00,88.23,88.4,87.64,87.97,649843.0,83.6812,83.8424,83.1216,83.4346,649843.0
2022-03-10 09:30:00,86.81,88.07,85.82,88.04,214496.0,82.3344,83.5294,81.3954,83.5009,214496.0
2022-03-10 10:00:00,88.06,88.06,87.24,87.25,83516.0,83.5199,83.5199,82.7422,82.7517,83516.0
2022-03-10 10:30:00,87.21,87.35,86.21,86.34,67722.0,82.7137,82.8465,81.7653,81.8886,67722.0
2022-03-10 11:00:00,86.35,86.42,86.02,86.19,66169.0,81.8981,81.9645,81.5851,81.7463,66169.0
2022-03-10 11:30:00,86.23,86.36,86.12,86.27,31819.0,81.7843,81.9076,81.6799,81.8222,31819.0
2022-03-10 12:00:00,86.25,86.49,86.09,86.49,41749.0,81.8032,82.0309,81.6515,82.0309,41749.0
2022-03-10 12:30:00,86.45,86.47,86.13,86.18,26551.0,81.9929,82.0119,81.6894,81.7368,26551.0
2022-03-10 13:00:00,86.19,86.63,86.17,86.57,69352.0,81.7463,82.1636,81.7274,82.1067,69352.0
2022-03-10 13:30:00,86.55,87.33,86.34,87.17,270327.0,82.0878,82.8276,81.8886,82.6758,270327.0
2022-03-10 14:00:00,87.15,87.37,86.99,87.18,127741.0,82.6568,82.8655,82.5051,82.6853,127741.0
2022-03-10 14:30:00,87.19,87.58,87.11,87.55,80985.0,82.6948,83.0647,82.6189,83.0362,80985.0
2022-03-10 15:00:00,87.57,87.61,87.27,87.58,88266.0,83.0552,83.0931,82.7706,83.0647,88266.0
2022-03-10 15:30:00,87.58,87.84,87.4,87.66,258043.0,83.0647,83.3113,82.8939,83.1405,258043.0
2022-03-11 09:30:00,88.12,89.5,88.05,89.26,196558.0,83.5768,84.8857,83.5104,84.6581,196558.0
2022-03-11 10:00:00,89.28,89.28,88.41,88.43,89074.0,84.677,84.677,83.8519,83.8708,89074.0
2022-03-11 10:30:00,88.43,89.05,88.43,89.01,92639.0,83.8708,84.4589,83.8708,84.4209,92639.0
2022-03-11 11:00:00,88.97,89.32,88.88,89.29,321838.0,84.383,84.715,84.2976,84.6865,321838.0
2022-03-11 11:30:00,89.28,89.36,88.45,88.46,166684.0,84.677,84.7529,83.8898,83.8993,166684.0
2022-03-11 12:00:00,88.45,88.86,88.33,88.33,272887.0,83.8898,84.2787,83.776,83.776,272887.0
2022-03-11 12:30:00,88.34,88.55,88.16,88.53,129194.0,83.7855,83.9847,83.6148,83.9657,129194.0
2022-03-11 13:00:00,88.52,88.74,88.44,88.59,63649.0,83.9562,84.1649,83.8803,84.0226,63649.0
2022-03-11 13:30:00,88.59,88.76,88.34,88.34,68359.0,84.0226,84.1838,83.7855,83.7855,68359.0
2022-03-11 14:00:00,88.33,88.77,88.29,88.76,172785.0,83.776,84.1933,83.7381,84.1838,172785.0
2022-03-11 14:30:00,88.74,88.76,88.2,88.5,152319.0,84.1649,84.1838,83.6527,83.9372,152319.0
2022-03-11 15:00:00,88.48,88.57,88.31,88.43,248302.0,83.9183,84.0036,83.757,83.8708,248302.0
2022-03-11 15:30:00,88.42,88.43,87.95,88.04,453491.0,83.8614,83.8708,83.4156,83.5009,453491.0
2022-03-14 09:30:00,88.27,89.09,88.01,88.72,216305.0,83.7191,84.4968,83.4725,84.1459,216305.0
2022-03-14 10:00:00,88.72,89.02,88.16,88.93,182560.0,84.1459,84.4304,83.6148,84.3451,182560.0
2022-03-14 10:30:00,88.91,89.2,88.53,89.16,109074.0,84.3261,84.6011,83.9657,84.5632,109074.0
2022-03-14 11:00:00,89.15,89.15,88.75,88.83,131173.0,84.5537,84.5537,84.1743,84.2502,131173.0
2022-03-14 11:30:00,88.83,89.0,88.26,88.32,172136.0,84.2502,84.4115,83.7096,83.7665,172136.0
2022-03-14 12:00:00,88.32,88.49,87.89,88.47,125848.0,83.7665,83.9277,83.3587,83.9088,125848.0
2022-03-14 12:30:00,88.48,88.72,88.06,88.08,377844.0,83.9183,84.1459,83.5199,83.5389,377844.0
2022-03-14 13:00:00,88.08,88.1,87.73,88.0,164135.0,83.5389,83.5579,83.2069,83.463,164135.0
2022-03-14 13:30:00,88.01,88.07,87.65,87.79,153009.0,83.4725,83.5294,83.1311,83.2638,153009.0
2022-03-14 14:00:00,87.79,88.04,87.7,87.73,138553.0,83.2638,83.5009,83.1785,83.2069,138553.0
2022-03-14 14:30:00,87.73,87.96,87.6,87.81,123100.0,83.2069,83.4251,83.0836,83.2828,123100.0
2022-03-14 15:00:00,87.81,87.97,87.67,87.72,239435.0,83.2828,83.4346,83.15,83.1974,239435.0
2022-03-14 15:30:00,87.72,87.72,87.21,87.44,459192.0,83.1974,83.1974,82.7137,82.9319,459192.0
2022-03-15 09:30:00,88.14,88.52,87.26,87.73,214320.0,83.5958,83.9562,82.7612,83.2069,214320.0
2022-03-15 10:00:00,87.72,87.87,86.88,87.52,268659.0,83.1974,83.3397,82.4008,83.0078,268659.0
2022-03-15 10:30:00,87.55,87.95,87.31,87.32,268736.0,83.0362,83.4156,82.8086,82.8181,268736.0
2022-03-15 11:00:00,87.36,87.52,86.98,87.23,107500.0,82.856,83.0078,82.4956,82.7327,107500.0
2022-03-15 11:30:00,87.24,87.81,87.17,87.37,172991.0,82.7422,83.2828,82.6758,82.8655,172991.0
2022-03-15 12:00:00,87.35,87.51,87.01,87.48,81836.0,82.8465,82.9983,82.5241,82.9698,81836.0
2022-03-15 12:30:00,87.5,87.74,87.18,87.42,49201.0,82.9888,83.2164,82.6853,82.9129,49201.0
2022-03-15 13:00:00,87.45,87.5,87.12,87.12,63788.0,82.9414,82.9888,82.6284,82.6284,63788.0
2022-03-15 13:30:00,87.12,87.62,87.08,87.6,71240.0,82.6284,83.1026,82.5904,83.0836,71240.0
2022-03-15 14:00:00,87.58,87.63,86.94,87.16,69787.0,83.0647,83.1121,82.4577,82.6663,69787.0
2022-03-15 14:30:00,87.15,87.72,87.01,87.69,85695.0,82.6568,83.1974,82.5241,83.169,85695.0
2022-03-15 15:00:00,87.67,87.9,87.63,87.78,86814.0,83.15,83.3682,83.1121,83.2544,86814.0
2022-03-15 15:30:00,87.77,88.24,87.77,88.16,434462.0,83.2449,83.6906,83.2449,83.6148,434462.0
2022-03-16 09:30:00,88.46,89.38,88.05,88.54,272429.0,83.8993,84.7719,83.5104,83.9752,272429.0
2022-03-16 10:00:00,88.58,89.18,88.26,88.73,164356.0,84.0131,84.5822,83.7096,84.1554,164356.0
2022-03-16 10:30:00,88.75,88.96,88.52,88.76,248025.0,84.1743,84.3735,83.9562,84.1838,248025.0
2022-03-16 11:00:00,88.77,88.82,88.52,88.78,101563.0,84.1933,84.2407,83.9562,84.2028,101563.0
2022-03-16 11:30:00,88.78,89.0,88.61,88.79,150648.0,84.2028,84.4115,84.0416,84.2123,150648.0
2022-03-16 12:00:00,88.78,89.51,88.74,89.34,131374.0,84.2028,84.8952,84.1649,84.7339,131374.0
2022-03-16 12:30:00,89.37,89.59,89.06,89.31,151324.0,84.7624,84.971,84.4684,84.7055,151324.0
2022-03-16 13:00:00,89.32,89.36,88.97,89.05,80936.0,84.715,84.7529,84.383,84.4589,80936.0
2022-03-16 13:30:00,89.07,89.33,88.84,89.14,119659.0,84.4778,84.7244,84.2597,84.5442,119659.0
2022-03-16 14:00:00,89.13,89.2,87.63,87.67,191634.0,84.5348,84.6011,83.1121,83.15,191634.0
2022-03-16 14:30:00,87.63,88.63,87.29,88.43,135360.0,83.1121,84.0605,82.7896,83.8708,135360.0
2022-03-16 15:00:00,88.44,89.27,88.35,89.18,151532.0,83.8803,84.6675,83.795,84.5822,151532.0
2022-03-16 15:30:00,89.21,89.73,88.94,89.71,384082.0,84.6106,85.1038,84.3545,85.0848,384082.0
2022-03-17 09:30:00,89.16,89.68,88.86,89.37,174715.0,84.5632,85.0564,84.2787,84.7624,174715.0
2022-03-17 10:00:00,89.36,89.56,89.12,89.39,123368.0,84.7529,84.9426,84.5253,84.7813,123368.0
2022-03-17 10:30:00,89.4,89.4,88.65,88.9,102274.0,84.7908,84.7908,84.0795,84.3166,102274.0
2022-03-17 11:00:00,88.89,89.43,88.84,89.4,84881.0,84.3071,84.8193,84.2597,84.7908,84881.0
2022-03-17 11:30:00,89.41,89.85,89.38,89.69,110357.0,84.8003,85.2176,84.7719,85.0659,110357.0
2022-03-17 12:00:00,89.69,89.84,89.54,89.79,54909.0,85.0659,85.2081,84.9236,85.1607,54909.0
2022-03-17 12:30:00,89.79,89.88,89.55,89.74,55892.0,85.1607,85.2461,84.9331,85.1133,55892.0
2022-03-17 13:00:00,89.73,89.95,89.53,89.94,49285.0,85.1038,85.3125,84.9141,85.303,49285.0
2022-03-17 13:30:00,89.94,90.2,89.91,90.1,66385.0,85.303,85.5496,85.2745,85.4547,66385.0
2022-03-17 14:00:00,90.13,90.19,89.9,89.92,39188.0,85.4832,85.5401,85.2651,85.284,39188.0
2022-03-17 14:30:00,89.94,90.27,89.89,90.16,50793.0,85.303,85.616,85.2556,85.5116,50793.0
2022-03-17 15:00:00,90.15,90.25,89.92,90.13,80940.0,85.5022,85.597,85.284,85.4832,80940.0
2022-03-17 15:30:00,90.14,90.64,90.08,90.6,364606.0,85.4927,85.9669,85.4358,85.929,364606.0
2022-03-18 09:30:00,90.11,90.42,89.3,89.59,604323.0,85.4642,85.7582,84.696,84.971,604323.0
2022-03-18 10:00:00,89.62,90.22,89.61,90.06,86273.0,84.9995,85.5686,84.99,85.4168,86273.0
2022-03-18 10:30:00,90.09,90.46,90.05,90.13,79405.0,85.4453,85.7962,85.4073,85.4832,79405.0
2022-03-18 11:00:00,90.16,90.54,90.13,90.31,80250.0,85.5116,85.8721,85.4832,85.6539,80250.0
2022-03-18 11:30:00,90.32,90.6,90.32,90.44,68669.0,85.6634,85.929,85.6634,85.7772,68669.0
2022-03-18 12:00:00,90.43,90.49,90.29,90.42,47220.0,85.7677,85.8246,85.6349,85.7582,47220.0
2022-03-18 12:30:00,90.43,90.48,90.08,90.19,45821.0,85.7677,85.8152,85.4358,85.5401,45821.0
2022-03-18 13:00:00,90.22,90.56,90.2,90.49,47275.0,85.5686,85.891,85.5496,85.8246,47275.0
2022-03-18 13:30:00,90.49,90.6,90.37,90.46,46819.0,85.8246,85.929,85.7108,85.7962,46819.0
2022-03-18 14:00:00,90.46,90.76,90.43,90.74,57531.0,85.7962,86.0807,85.7677,86.0617,57531.0
2022-03-18 14:30:00,90.75,90.84,90.68,90.77,51803.0,86.0712,86.1566,86.0048,86.0902,51803.0
2022-03-18 15:00:00,90.77,91.48,90.74,91.45,99602.0,86.0902,86.7636,86.0617,86.7351,99602.0
2022-03-18 15:30:00,91.45,91.83,91.3,91.75,416711.0,86.7351,87.0955,86.5929,87.0197,416711.0
2022-03-21 09:30:00,91.49,92.16,91.23,91.66,123076.0,86.7731,87.4085,86.5265,86.9343,123076.0
2022-03-21 10:00:00,91.59,92.27,91.53,92.17,92429.0,86.8679,87.5129,86.811,87.418,92429.0
2022-03-21 10:30:00,92.17,92.25,91.62,91.75,59538.0,87.418,87.4939,86.8964,87.0197,59538.0
2022-03-21 11:00:00,91.76,92.01,91.42,91.63,56344.0,87.0292,87.2663,86.7067,86.9059,56344.0
2022-03-21 11:30:00,91.68,91.82,91.48,91.69,48741.0,86.9533,87.0861,86.7636,86.9628,48741.0
2022-03-21 12:00:00,91.7,91.97,91.55,91.76,92269.0,86.9723,87.2283,86.83,87.0292,92269.0
2022-03-21 12:30:00,91.75,91.75,91.12,91.2,159952.0,87.0197,87.0197,86.4222,86.498,159952.0
2022-03-21 13:00:00,91.2,91.31,90.93,91.08,59001.0,86.498,86.6024,86.242,86.3842,59001.0
2022-03-21 13:30:00,91.1,91.29,91.04,91.2,107186.0,86.4032,86.5834,86.3463,86.498,107186.0
2022-03-21 14:00:00,91.18,91.24,90.88,91.24,67645.0,86.4791,86.536,86.1945,86.536,67645.0
2022-03-21 14:30:00,91.24,91.31,90.84,90.87,47747.0,86.536,86.6024,86.1566,86.185,47747.0
2022-03-21 15:00:00,90.88,91.1,90.81,91.09,65635.0,86.1945,86.4032,86.1281,86.3937,65635.0
2022-03-21 15:30:00,91.1,91.44,90.95,91.39,268586.0,86.4032,86.7257,86.2609,86.6782,268586.0
2022-03-22 09:30:00,91.81,92.94,91.74,92.4,192212.0,87.0766,88.1483,87.0102,87.6362,192212.0
2022-03-22 10:00:00,92.42,92.85,92.38,92.85,75051.0,87.6551,88.063,87.6172,88.063,75051.0
2022-03-22 10:30:00,92.86,93.12,92.77,92.82,207898.0,88.0724,88.319,87.9871,88.0345,207898.0
2022-03-22 11:00:00,92.87,93.15,92.72,92.82,162673.0,88.0819,88.3475,87.9397,88.0345,162673.0
2022-03-22 11:30:00,92.84,92.91,92.36,92.84,66552.0,88.0535,88.1199,87.5982,88.0535,66552.0
2022-03-22 12:00:00,92.87,92.94,92.7,92.75,46663.0,88.0819,88.1483,87.9207,87.9681,46663.0
2022-03-22 12:30:00,92.76,92.86,92.65,92.84,66753.0,87.9776,88.0724,87.8733,88.0535,66753.0
2022-03-22 13:00:00,92.85,92.98,92.5,92.52,52268.0,88.063,88.1863,87.731,87.75,52268.0
2022-03-22 13:30:00,92.53,92.65,92.39,92.44,58085.0,87.7595,87.8733,87.6267,87.6741,58085.0
2022-03-22 14:00:00,92.43,92.59,92.17,92.26,43169.0,87.6646,87.8164,87.418,87.5034,43169.0
2022-03-22 14:30:00,92.28,92.47,92.24,92.36,69059.0,87.5223,87.7026,87.4844,87.5982,69059.0
2022-03-22 15:00:00,92.34,92.83,92.3,92.77,112943.0,87.5793,88.044,87.5413,87.9871,112943.0
2022-03-22 15:30:00,92.77,93.47,92.76,93.13,412599.0,87.9871,88.651,87.9776,88.3285,412599.0
2022-03-23 09:30:00,92.77,93.0,91.65,91.85,187026.0,87.9871,88.2052,86.9248,87.1145,187026.0
2022-03-23 10:00:00,91.84,92.04,91.78,91.89,97436.0,87.105,87.2947,87.0481,87.1525,97436.0
2022-03-23 10:30:00,91.89,91.92,91.51,91.53,69222.0,87.1525,87.1809,86.792,86.811,69222.0
2022-03-23 11:00:00,91.54,91.77,91.4,91.5,62260.0,86.8205,87.0386,86.6877,86.7826,62260.0
2022-03-23 11:30:00,91.51,91.52,91.09,91.11,63394.0,86.792,86.8015,86.3937,86.4127,63394.0
2022-03-23 12:00:00,91.11,91.26,90.87,91.14,100218.0,86.4127,86.5549,86.185,86.4411,100218.0
2022-03-23 12:30:00,91.13,91.2,90.93,91.08,58583.0,86.4316,86.498,86.242,86.3842,58583.0
2022-03-23 13:00:00,91.08,91.21,90.94,90.96,61478.0,86.3842,86.5075,86.2514,86.2704,61478.0
2022-03-23 13:30:00,90.93,91.19,90.85,91.17,107370.0,86.242,86.4885,86.1661,86.4696,107370.0
2022-03-23 14:00:00,91.17,91.38,91.02,91.38,72404.0,86.4696,86.6688,86.3273,86.6688,72404.0
2022-03-23 14:30:00,91.38,91.4,91.18,91.22,85308.0,86.6688,86.6877,86.4791,86.517,85308.0
2022-03-23 15:00:00,91.22,91.36,91.18,91.34,123481.0,86.517,86.6498,86.4791,86.6308,123481.0
2022-03-23 15:30:00,91.33,91.34,90.92,90.93,240565.0,86.6213,86.6308,86.2325,86.242,240565.0
2022-03-24 09:30:00,91.17,91.53,90.9,91.5,83203.0,86.4696,86.811,86.2135,86.7826,83203.0
2022-03-24 10:00:00,91.48,91.91,91.42,91.42,46117.0,86.7636,87.1714,86.7067,86.7067,46117.0
2022-03-24 10:30:00,91.41,91.63,91.37,91.45,92585.0,86.6972,86.9059,86.6593,86.7351,92585.0
2022-03-24 11:00:00,91.46,91.7,91.36,91.51,92390.0,86.7446,86.9723,86.6498,86.792,92390.0
2022-03-24 11:30:00,91.53,91.62,91.29,91.37,107794.0,86.811,86.8964,86.5834,86.6593,107794.0
2022-03-24 12:00:00,91.37,91.42,90.89,90.93,60063.0,86.6593,86.7067,86.204,86.242,60063.0
2022-03-24 12:30:00,90.93,91.01,90.85,91.01,63923.0,86.242,86.3178,86.1661,86.3178,63923.0
2022-03-24 13:00:00,91.01,91.26,90.96,91.17,65646.0,86.3178,86.5549,86.2704,86.4696,65646.0
2022-03-24 13:30:00,91.18,91.21,90.87,90.94,149969.0,86.4791,86.5075,86.185,86.2514,149969.0
2022-03-24 14:00:00,90.94,91.03,90.76,90.81,104911.0,86.2514,86.3368,86.0807,86.1281,104911.0
2022-03-24 14:30:00,90.83,90.89,90.65,90.88,101799.0,86.1471,86.204,85.9764,86.1945,101799.0
2022-03-24 15:00:00,90.88,91.15,90.82,91.15,157637.0,86.1945,86.4506,86.1376,86.4506,157637.0
2022-03-24 15:30:00,91.15,91.24,90.93,91.24,359730.0,86.4506,86.536,86.242,86.536,359730.0
2022-03-25 09:30:00,91.31,91.58,90.97,91.04,138522.0,86.6024,86.8584,86.2799,86.3463,138522.0
2022-03-25 10:00:00,91.05,91.61,91.01,91.35,105857.0,86.3558,86.8869,86.3178,86.6403,105857.0
2022-03-25 10:30:00,91.35,91.45,90.89,90.93,111619.0,86.6403,86.7351,86.204,86.242,111619.0
2022-03-25 11:00:00,90.93,91.07,90.18,90.26,84787.0,86.242,86.3747,85.5306,85.6065,84787.0
2022-03-25 11:30:00,90.23,90.53,90.05,90.14,89472.0,85.578,85.8626,85.4073,85.4927,89472.0
2022-03-25 12:00:00,90.14,90.43,90.03,90.37,116156.0,85.4927,85.7677,85.3884,85.7108,116156.0
2022-03-25 12:30:00,90.36,90.67,90.29,90.45,63127.0,85.7013,85.9954,85.6349,85.7867,63127.0
2022-03-25 13:00:00,90.45,90.71,90.33,90.57,48528.0,85.7867,86.0333,85.6729,85.9005,48528.0
2022-03-25 13:30:00,90.59,90.89,90.55,90.83,70355.0,85.9195,86.204,85.8815,86.1471,70355.0
2022-03-25 14:00:00,90.84,91.35,90.72,91.31,147816.0,86.1566,86.6403,86.0428,86.6024,147816.0
2022-03-25 14:30:00,91.31,91.45,91.2,91.38,110888.0,86.6024,86.7351,86.498,86.6688,110888.0
2022-03-25 15:00:00,91.39,91.41,90.96,90.99,58125.0,86.6782,86.6972,86.2704,86.2989,58125.0
2022-03-25 15:30:00,90.98,91.57,90.9,91.52,214047.0,86.2894,86.849,86.2135,86.8015,214047.0
2022-03-28 09:30:00,91.31,91.72,90.88,91.72,116390.0,86.6024,86.9912,86.1945,86.9912,116390.0
2022-03-28 10:00:00,91.71,92.25,91.61,91.93,118544.0,86.9817,87.4939,86.8869,87.1904,118544.0
2022-03-28 10:30:00,91.95,92.16,91.82,91.96,49754.0,87.2094,87.4085,87.0861,87.2188,49754.0
2022-03-28 11:00:00,91.99,91.99,91.52,91.7,43655.0,87.2473,87.2473,86.8015,86.9723,43655.0
2022-03-28 11:30:00,91.72,91.75,91.32,91.32,37440.0,86.9912,87.0197,86.6118,86.6118,37440.0
2022-03-28 12:00:00,91.31,91.41,91.2,91.35,39859.0,86.6024,86.6972,86.498,86.6403,39859.0
2022-03-28 12:30:00,91.37,91.48,91.17,91.18,89297.0,86.6593,86.7636,86.4696,86.4791,89297.0
2022-03-28 13:00:00,91.2,91.28,91.06,91.21,103711.0,86.498,86.5739,86.3652,86.5075,103711.0
2022-03-28 13:30:00,91.2,91.27,91.01,91.03,106205.0,86.498,86.5644,86.3178,86.3368,106205.0
2022-03-28 14:00:00,91.03,91.13,90.92,91.11,82347.0,86.3368,86.4316,86.2325,86.4127,82347.0
2022-03-28 14:30:00,91.1,91.35,91.0,91.35,142004.0,86.4032,86.6403,86.3083,86.6403,142004.0
2022-03-28 15:00:00,91.35,91.5,91.19,91.35,671353.0,86.6403,86.7826,86.4885,86.6403,671353.0
2022-03-28 15:30:00,91.34,91.56,91.05,91.51,646800.0,86.6308,86.8395,86.3558,86.792,646800.0
2022-03-29 09:30:00,91.74,92.82,91.58,92.39,205742.0,87.0102,88.0345,86.8584,87.6267,205742.0
2022-03-29 10:00:00,92.43,92.63,92.05,92.08,108409.0,87.6646,87.8543,87.3042,87.3327,108409.0
2022-03-29 10:30:00,92.05,92.05,91.54,92.0,211659.0,87.3042,87.3042,86.8205,87.2568,211659.0
2022-03-29 11:00:00,92.0,92.29,91.66,91.86,61981.0,87.2568,87.5318,86.9343,87.124,61981.0
2022-03-29 11:30:00,91.91,92.19,91.91,92.1,32297.0,87.1714,87.437,87.1714,87.3516,32297.0
2022-03-29 12:00:00,92.07,92.12,91.87,91.99,46010.0,87.3232,87.3706,87.1335,87.2473,46010.0
2022-03-29 12:30:00,91.97,92.12,91.82,92.03,44341.0,87.2283,87.3706,87.0861,87.2852,44341.0
2022-03-29 13:00:00,92.02,92.26,91.93,92.19,39905.0,87.2758,87.5034,87.1904,87.437,39905.0
2022-03-29 13:30:00,92.23,92.49,92.15,92.49,88856.0,87.4749,87.7215,87.3991,87.7215,88856.0
2022-03-29 14:00:00,92.49,92.74,92.44,92.72,38066.0,87.7215,87.9586,87.6741,87.9397,38066.0
2022-03-29 14:30:00,92.72,92.89,92.63,92.64,80143.0,87.9397,88.1009,87.8543,87.8638,80143.0
2022-03-29 15:00:00,92.64,92.87,92.55,92.86,81526.0,87.8638,88.0819,87.7784,88.0724,81526.0
2022-03-29 15:30:00,92.87,92.99,92.6,92.73,287095.0,88.0819,88.1957,87.8259,87.9491,287095.0
2022-03-30 09:30:00,92.51,92.8,91.89,92.0,151872.0,87.7405,88.0155,87.1525,87.2568,151872.0
2022-03-30 10:00:00,92.0,92.22,91.32,91.32,148536.0,87.2568,87.4654,86.6118,86.6118,148536.0
2022-03-30 10:30:00,91.31,91.54,91.05,91.33,141959.0,86.6024,86.8205,86.3558,86.6213,141959.0
2022-03-30 11:00:00,91.32,91.53,91.2,91.2,105989.0,86.6118,86.811,86.498,86.498,105989.0
2022-03-30 11:30:00,91.2,91.37,91.08,91.26,70252.0,86.498,86.6593,86.3842,86.5549,70252.0
2022-03-30 12:00:00,91.3,91.43,91.22,91.3,45908.0,86.5929,86.7162,86.517,86.5929,45908.0
2022-03-30 12:30:00,91.31,91.44,91.23,91.26,58167.0,86.6024,86.7257,86.5265,86.5549,58167.0
2022-03-30 13:00:00,91.24,91.31,91.11,91.23,70167.0,86.536,86.6024,86.4127,86.5265,70167.0
2022-03-30 13:30:00,91.22,91.36,91.17,91.33,45263.0,86.517,86.6498,86.4696,86.6213,45263.0
2022-03-30 14:00:00,91.34,91.65,91.28,91.48,52226.0,86.6308,86.9248,86.5739,86.7636,52226.0
2022-03-30 14:30:00,91.46,91.52,91.24,91.27,33699.0,86.7446,86.8015,86.536,86.5644,33699.0
2022-03-30 15:00:00,91.29,91.38,91.08,91.16,76771.0,86.5834,86.6688,86.3842,86.4601,76771.0
2022-03-30 15:30:00,91.18,91.5,91.14,91.41,328731.0,86.4791,86.7826,86.4411,86.6972,328731.0
2022-03-31 09:30:00,91.2,91.84,90.91,91.64,126456.0,86.498,87.105,86.223,86.9153,126456.0
2022-03-31 10:00:00,91.65,91.65,90.64,90.93,119489.0,86.9248,86.9248,85.9669,86.242,119489.0
2022-03-31 10:30:00,90.93,91.43,90.7,91.25,82183.0,86.242,86.7162,86.0238,86.5455,82183.0
2022-03-31 11:00:00,91.25,91.26,91.03,91.16,96035.0,86.5455,86.5549,86.3368,86.4601,96035.0
2022-03-31 11:30:00,91.15,91.29,90.99,91.12,109443.0,86.4506,86.5834,86.2989,86.4222,109443.0
2022-03-31 12:00:00,91.11,91.23,90.91,91.0,55296.0,86.4127,86.5265,86.223,86.3083,55296.0
2022-03-31 12:30:00,91.0,91.13,90.88,91.01,52008.0,86.3083,86.4316,86.1945,86.3178,52008.0
2022-03-31 13:00:00,91.0,91.07,90.81,90.95,65333.0,86.3083,86.3747,86.1281,86.2609,65333.0
2022-03-31 13:30:00,90.92,91.07,90.78,90.8,120120.0,86.2325,86.3747,86.0997,86.1187,120120.0
2022-03-31 14:00:00,90.79,90.79,90.45,90.49,76153.0,86.1092,86.1092,85.7867,85.8246,76153.0
2022-03-31 14:30:00,90.5,90.68,90.42,90.64,81284.0,85.8341,86.0048,85.7582,85.9669,81284.0
2022-03-31 15:00:00,90.68,90.92,90.35,90.35,74139.0,86.0048,86.2325,85.6919,85.6919,74139.0
2022-03-31 15:30:00,90.37,90.37,89.66,89.67,545533.0,85.7108,85.7108,85.0374,85.0469,545533.0
2022-04-01 09:30:00,90.01,90.38,89.46,90.28,111903.0,85.3694,85.7203,84.8477,85.6255,111903.0
2022-04-01 10:00:00,90.25,90.25,89.73,89.75,71148.0,85.597,85.597,85.1038,85.1228,71148.0
2022-04-01 10:30:00,89.76,89.95,89.59,89.8,51541.0,85.1323,85.3125,84.971,85.1702,51541.0
2022-04-01 11:00:00,89.81,90.04,89.69,89.86,78824.0,85.1797,85.3978,85.0659,85.2271,78824.0
2022-04-01 11:30:00,89.86,89.99,89.69,89.81,52576.0,85.2271,85.3504,85.0659,85.1797,52576.0
2022-04-01 12:00:00,89.81,89.82,89.51,89.65,29125.0,85.1797,85.1892,84.8952,85.0279,29125.0
2022-04-01 12:30:00,89.64,89.72,89.51,89.61,34064.0,85.0185,85.0943,84.8952,84.99,34064.0
2022-04-01 13:00:00,89.62,89.66,89.41,89.58,39406.0,84.9995,85.0374,84.8003,84.9616,39406.0
2022-04-01 13:30:00,89.58,89.79,89.55,89.74,36557.0,84.9616,85.1607,84.9331,85.1133,36557.0
2022-04-01 14:00:00,89.73,89.95,89.72,89.95,50177.0,85.1038,85.3125,85.0943,85.3125,50177.0
2022-04-01 14:30:00,89.98,90.08,89.91,89.98,43614.0,85.3409,85.4358,85.2745,85.3409,43614.0
2022-04-01 15:00:00,89.97,90.12,89.72,89.84,56696.0,85.3314,85.4737,85.0943,85.2081,56696.0
2022-04-01 15:30:00,89.82,90.13,89.44,90.0,466215.0,85.1892,85.4832,84.8288,85.3599,466215.0
2022-04-04 09:30:00,90.17,90.26,89.34,89.81,141908.0,85.5211,85.6065,84.7339,85.1797,141908.0
2022-04-04 10:00:00,89.84,89.97,89.51,89.77,92417.0,85.2081,85.3314,84.8952,85.1418,92417.0
2022-04-04 10:30:00,89.75,89.82,89.39,89.45,75430.0,85.1228,85.1892,84.7813,84.8383,75430.0
2022-04-04 11:00:00,89.43,89.71,89.41,89.71,96903.0,84.8193,85.0848,84.8003,85.0848,96903.0
2022-04-04 11:30:00,89.73,90.15,89.72,90.05,52788.0,85.1038,85.5022,85.0943,85.4073,52788.0
2022-04-04 12:00:00,90.05,90.36,90.02,90.23,138643.0,85.4073,85.7013,85.3789,85.578,138643.0
2022-04-04 12:30:00,90.23,90.3,90.02,90.16,54993.0,85.578,85.6444,85.3789,85.5116,54993.0
2022-04-04 13:00:00,90.14,90.26,90.06,90.12,42434.0,85.4927,85.6065,85.4168,85.4737,42434.0
2022-04-04 13:30:00,90.1,90.26,90.08,90.23,40270.0,85.4547,85.6065,85.4358,85.578,40270.0
2022-04-04 14:00:00,90.23,90.51,90.15,90.44,36119.0,85.578,85.8436,85.5022,85.7772,36119.0
2022-04-04 14:30:00,90.44,90.46,90.32,90.33,44101.0,85.7772,85.7962,85.6634,85.6729,44101.0
2022-04-04 15:00:00,90.33,90.34,90.2,90.25,48659.0,85.6729,85.6824,85.5496,85.597,48659.0
2022-04-04 15:30:00,90.26,90.29,89.83,90.01,291269.0,85.6065,85.6349,85.1987,85.3694,291269.0
2022-04-05 09:30:00,89.44,89.63,88.38,88.48,327710.0,84.8288,85.009,83.8234,83.9183,327710.0
2022-04-05 10:00:00,88.51,88.81,87.63,87.83,200066.0,83.9467,84.2313,83.1121,83.3018,200066.0
2022-04-05 10:30:00,87.8,87.87,87.39,87.64,120508.0,83.2733,83.3397,82.8845,83.1216,120508.0
2022-04-05 11:00:00,87.67,87.75,87.2,87.4,127626.0,83.15,83.2259,82.7043,82.8939,127626.0
2022-04-05 11:30:00,87.39,87.57,87.0,87.04,117521.0,82.8845,83.0552,82.5146,82.5525,117521.0
2022-04-05 12:00:00,87.03,87.03,86.47,86.51,148613.0,82.543,82.543,82.0119,82.0498,148613.0
2022-04-05 12:30:00,86.51,87.09,86.17,86.96,195563.0,82.0498,82.5999,81.7274,82.4766,195563.0
2022-04-05 13:00:00,86.97,87.38,86.86,87.08,138169.0,82.4861,82.875,82.3818,82.5904,138169.0
2022-04-05 13:30:00,87.09,87.11,86.75,86.98,200304.0,82.5999,82.6189,82.2775,82.4956,200304.0
2022-04-05 14:00:00,86.98,87.25,86.94,87.17,73433.0,82.4956,82.7517,82.4577,82.6758,73433.0
2022-04-05 14:30:00,87.18,87.21,86.66,86.7,78368.0,82.6853,82.7137,82.1921,82.23,78368.0
2022-04-05 15:00:00,86.7,86.71,86.36,86.53,246629.0,82.23,82.2395,81.9076,82.0688,246629.0
2022-04-05 15:30:00,86.55,86.81,86.34,86.8,354916.0,82.0878,82.3344,81.8886,82.3249,354916.0
2022-04-06 09:30:00,85.99,86.15,85.54,85.73,173111.0,81.5566,81.7084,81.1298,81.31,173111.0
2022-04-06 10:00:00,85.73,86.17,85.72,86.04,104972.0,81.31,81.7274,81.3006,81.6041,104972.0
2022-04-06 10:30:00,86.03,86.51,85.96,86.15,102674.0,81.5946,82.0498,81.5282,81.7084,102674.0
2022-04-06 11:00:00,86.15,86.67,86.15,86.59,78654.0,81.7084,82.2016,81.7084,82.1257,78654.0
2022-04-06 11:30:00,86.61,86.84,86.52,86.65,62134.0,82.1447,82.3628,82.0593,82.1826,62134.0
2022-04-06 12:00:00,86.63,86.77,86.4,86.44,62236.0,82.1636,82.2964,81.9455,81.9834,62236.0
2022-04-06 12:30:00,86.44,86.63,86.41,86.61,52084.0,81.9834,82.1636,81.955,82.1447,52084.0
2022-04-06 13:00:00,86.62,86.79,86.47,86.76,54412.0,82.1542,82.3154,82.0119,82.2869,54412.0
2022-04-06 13:30:00,86.76,86.85,86.59,86.61,67737.0,82.2869,82.3723,82.1257,82.1447,67737.0
2022-04-06 14:00:00,86.63,87.11,86.42,86.72,67639.0,82.1636,82.6189,81.9645,82.249,67639.0
2022-04-06 14:30:00,86.75,87.23,86.71,87.18,70644.0,82.2775,82.7327,82.2395,82.6853,70644.0
2022-04-06 15:00:00,87.21,87.37,86.76,86.78,69829.0,82.7137,82.8655,82.2869,82.3059,69829.0
2022-04-06 15:30:00,86.77,87.16,86.65,86.91,224445.0,82.2964,82.6663,82.1826,82.4292,224445.0
2022-04-07 09:30:00,86.79,87.1,86.44,86.96,102098.0,82.3154,82.6094,81.9834,82.4766,102098.0
2022-04-07 10:00:00,86.97,87.18,86.85,87.09,61595.0,82.4861,82.6853,82.3723,82.5999,61595.0
2022-04-07 10:30:00,87.18,87.38,86.99,87.29,65432.0,82.6853,82.875,82.5051,82.7896,65432.0
2022-04-07 11:00:00,87.32,87.5,87.22,87.29,56980.0,82.8181,82.9888,82.7232,82.7896,56980.0
2022-04-07 11:30:00,87.31,87.35,87.1,87.26,58807.0,82.8086,82.8465,82.6094,82.7612,58807.0
2022-04-07 12:00:00,87.25,87.47,87.15,87.31,41295.0,82.7517,82.9603,82.6568,82.8086,41295.0
2022-04-07 12:30:00,87.31,87.54,87.31,87.4,43068.0,82.8086,83.0267,82.8086,82.8939,43068.0
2022-04-07 13:00:00,87.37,88.01,87.35,87.98,47849.0,82.8655,83.4725,82.8465,83.444,47849.0
2022-04-07 13:30:00,87.98,88.02,87.65,87.86,62345.0,83.444,83.482,83.1311,83.3302,62345.0
2022-04-07 14:00:00,87.88,88.13,87.73,87.96,52171.0,83.3492,83.5863,83.2069,83.4251,52171.0
2022-04-07 14:30:00,87.94,88.24,87.86,88.2,54918.0,83.4061,83.6906,83.3302,83.6527,54918.0
2022-04-07 15:00:00,88.2,88.48,88.16,88.17,68370.0,83.6527,83.9183,83.6148,83.6242,68370.0
2022-04-07 15:30:00,88.17,88.36,87.76,87.81,280878.0,83.6242,83.8045,83.2354,83.2828,280878.0
2022-04-08 09:30:00,87.61,87.84,87.13,87.48,69309.0,83.0931,83.3113,82.6379,82.9698,69309.0
2022-04-08 10:00:00,87.59,87.81,87.45,87.69,25324.0,83.0741,83.2828,82.9414,83.169,25324.0
2022-04-08 10:30:00,87.7,88.27,87.65,88.25,72774.0,83.1785,83.7191,83.1311,83.7001,72774.0
2022-04-08 11:00:00,88.28,88.54,88.16,88.54,38577.0,83.7286,83.9752,83.6148,83.9752,38577.0
2022-04-08 11:30:00,88.54,88.67,88.37,88.44,52618.0,83.9752,84.0985,83.8139,83.8803,52618.0
2022-04-08 12:00:00,88.45,88.75,88.32,88.69,104567.0,83.8898,84.1743,83.7665,84.1174,104567.0
2022-04-08 12:30:00,88.68,88.72,88.53,88.63,32251.0,84.108,84.1459,83.9657,84.0605,32251.0
2022-04-08 13:00:00,88.65,88.67,88.41,88.48,39855.0,84.0795,84.0985,83.8519,83.9183,39855.0
2022-04-08 13:30:00,88.47,88.83,88.41,88.79,84148.0,83.9088,84.2502,83.8519,84.2123,84148.0
2022-04-08 14:00:00,88.79,88.93,88.58,88.65,147855.0,84.2123,84.3451,84.0131,84.0795,147855.0
2022-04-08 14:30:00,88.66,89.06,88.64,88.96,96000.0,84.089,84.4684,84.07,84.3735,96000.0
2022-04-08 15:00:00,88.95,89.25,88.89,89.23,85388.0,84.364,84.6486,84.3071,84.6296,85388.0
2022-04-08 15:30:00,89.25,89.32,88.82,89.0,358811.0,84.6486,84.715,84.2407,84.4115,358811.0
2022-04-11 09:30:00,88.49,89.24,88.4,88.48,95725.0,83.9277,84.6391,83.8424,83.9183,95725.0
2022-04-11 10:00:00,88.49,88.54,87.91,88.01,68542.0,83.9277,83.9752,83.3777,83.4725,68542.0
2022-04-11 10:30:00,87.99,88.17,87.7,88.02,71376.0,83.4535,83.6242,83.1785,83.482,71376.0
2022-04-11 11:00:00,88.01,88.1,87.83,88.09,54076.0,83.4725,83.5579,83.3018,83.5484,54076.0
2022-04-11 11:30:00,88.07,88.29,87.82,87.94,36527.0,83.5294,83.7381,83.2923,83.4061,36527.0
2022-04-11 12:00:00,87.92,88.16,87.92,88.02,24309.0,83.3871,83.6148,83.3871,83.482,24309.0
2022-04-11 12:30:00,88.0,88.07,87.86,87.97,32804.0,83.463,83.5294,83.3302,83.4346,32804.0
2022-04-11 13:00:00,87.99,88.11,87.81,87.84,28408.0,83.4535,83.5673,83.2828,83.3113,28408.0
2022-04-11 13:30:00,87.85,88.11,87.84,88.08,41688.0,83.3207,83.5673,83.3113,83.5389,41688.0
2022-04-11 14:00:00,88.08,88.1,87.82,87.86,40773.0,83.5389,83.5579,83.2923,83.3302,40773.0
2022-04-11 14:30:00,87.85,88.01,87.75,87.94,45141.0,83.3207,83.4725,83.2259,83.4061,45141.0
2022-04-11 15:00:00,87.92,87.96,87.4,87.44,64852.0,83.3871,83.4251,82.8939,82.9319,64852.0
2022-04-11 15:30:00,87.43,87.47,87.11,87.21,217859.0,82.9224,82.9603,82.6189,82.7137,217859.0
2022-04-12 09:30:00,87.85,88.67,87.79,88.27,93654.0,83.3207,84.0985,83.2638,83.7191,93654.0
2022-04-12 10:00:00,88.32,88.37,87.63,87.65,119983.0,83.7665,83.8139,83.1121,83.1311,119983.0
2022-04-12 10:30:00,87.65,87.66,87.41,87.54,69984.0,83.1311,83.1405,82.9034,83.0267,69984.0
2022-04-12 11:00:00,87.54,87.87,87.48,87.84,89234.0,83.0267,83.3397,82.9698,83.3113,89234.0
2022-04-12 11:30:00,87.85,88.08,87.85,87.99,41038.0,83.3207,83.5389,83.3207,83.4535,41038.0
2022-04-12 12:00:00,87.97,88.0,87.36,87.39,38371.0,83.4346,83.463,82.856,82.8845,38371.0
2022-04-12 12:30:00,87.37,87.44,87.15,87.26,44766.0,82.8655,82.9319,82.6568,82.7612,44766.0
2022-04-12 13:00:00,87.24,87.43,87.12,87.36,64447.0,82.7422,82.9224,82.6284,82.856,64447.0
2022-04-12 13:30:00,87.33,87.4,86.87,86.88,45915.0,82.8276,82.8939,82.3913,82.4008,45915.0
2022-04-12 14:00:00,86.86,87.0,86.73,86.78,53489.0,82.3818,82.5146,82.2585,82.3059,53489.0
2022-04-12 14:30:00,86.81,86.84,86.38,86.39,86532.0,82.3344,82.3628,81.9265,81.936,86532.0
2022-04-12 15:00:00,86.38,86.43,85.93,85.99,175129.0,81.9265,81.974,81.4997,81.5566,175129.0
2022-04-12 15:30:00,85.97,86.12,85.86,86.1,378815.0,81.5377,81.6799,81.4333,81.661,378815.0
2022-04-13 09:30:00,85.85,86.8,85.75,85.87,224187.0,81.4239,82.3249,81.329,81.4428,224187.0
2022-04-13 10:00:00,85.87,86.06,85.68,85.86,127212.0,81.4428,81.623,81.2626,81.4333,127212.0
2022-04-13 10:30:00,85.86,85.94,85.31,85.42,81222.0,81.4333,81.5092,80.9117,81.016,81222.0
2022-04-13 11:00:00,85.4,85.68,85.35,85.51,118636.0,80.9971,81.2626,80.9496,81.1014,118636.0
2022-04-13 11:30:00,85.49,85.78,85.24,85.27,93545.0,81.0824,81.3575,80.8453,80.8738,93545.0
2022-04-13 12:00:00,85.24,85.43,85.16,85.26,65703.0,80.8453,81.0255,80.7694,80.8643,65703.0
2022-04-13 12:30:00,85.28,85.52,85.19,85.21,61187.0,80.8832,81.1109,80.7979,80.8169,61187.0
2022-04-13 13:00:00,85.2,85.49,85.2,85.41,51230.0,80.8074,81.0824,80.8074,81.0065,51230.0
2022-04-13 13:30:00,85.43,85.51,85.17,85.26,96470.0,81.0255,81.1014,80.7789,80.8643,96470.0
2022-04-13 14:00:00,85.24,85.34,85.06,85.19,297994.0,80.8453,80.9402,80.6746,80.7979,297994.0
2022-04-13 14:30:00,85.19,85.8,85.11,85.64,235415.0,80.7979,81.3764,80.722,81.2247,235415.0
2022-04-13 15:00:00,85.64,85.79,85.45,85.73,166359.0,81.2247,81.367,81.0445,81.31,166359.0
2022-04-13 15:30:00,85.73,86.35,85.68,86.06,596646.0,81.31,81.8981,81.2626,81.623,596646.0
2022-04-14 09:30:00,86.07,86.38,85.55,85.64,174083.0,81.6325,81.9265,81.1393,81.2247,174083.0
2022-04-14 10:00:00,85.61,85.86,85.28,85.45,168794.0,81.1962,81.4333,80.8832,81.0445,168794.0
2022-04-14 10:30:00,85.47,85.6,85.32,85.46,170729.0,81.0635,81.1867,80.9212,81.054,170729.0
2022-04-14 11:00:00,85.41,85.74,85.41,85.69,132759.0,81.0065,81.3195,81.0065,81.2721,132759.0
2022-04-14 11:30:00,85.69,85.75,85.36,85.43,52169.0,81.2721,81.329,80.9591,81.0255,52169.0
2022-04-14 12:00:00,85.42,85.55,85.35,85.38,39758.0,81.016,81.1393,80.9496,80.9781,39758.0
2022-04-14 12:30:00,85.34,85.46,85.03,85.3,69023.0,80.9402,81.054,80.6461,80.9022,69023.0
2022-04-14 13:00:00,85.31,85.32,85.14,85.3,30071.0,80.9117,80.9212,80.7505,80.9022,30071.0
2022-04-14 13:30:00,85.33,85.75,85.25,85.75,45913.0,80.9307,81.329,80.8548,81.329,45913.0
2022-04-14 14:00:00,85.73,85.75,85.32,85.44,61881.0,81.31,81.329,80.9212,81.035,61881.0
2022-04-14 14:30:00,85.45,85.55,85.15,85.21,102144.0,81.0445,81.1393,80.7599,80.8169,102144.0
2022-04-14 15:00:00,85.2,85.25,84.94,84.94,56697.0,80.8074,80.8548,80.5608,80.5608,56697.0
2022-04-14 15:30:00,84.95,85.03,84.58,84.73,481317.0,80.5703,80.6461,80.2193,80.3616,481317.0
2022-04-18 09:30:00,84.55,85.42,84.55,84.88,46768.0,80.1909,81.016,80.1909,80.5039,46768.0
2022-04-18 10:00:00,84.9,85.09,84.62,84.78,54764.0,80.5228,80.703,80.2573,80.409,54764.0
2022-04-18 10:30:00,84.82,85.07,84.51,84.64,114797.0,80.447,80.6841,80.1529,80.2762,114797.0
2022-04-18 11:00:00,84.62,84.8,84.48,84.62,49868.0,80.2573,80.428,80.1245,80.2573,49868.0
2022-04-18 11:30:00,84.59,84.66,84.27,84.56,74678.0,80.2288,80.2952,79.9253,80.2004,74678.0
2022-04-18 12:00:00,84.53,84.56,84.36,84.42,56006.0,80.1719,80.2004,80.0107,80.0676,56006.0
2022-04-18 12:30:00,84.41,84.63,84.41,84.58,41193.0,80.0581,80.2668,80.0581,80.2193,41193.0
2022-04-18 13:00:00,84.53,84.71,84.32,84.48,38234.0,80.1719,80.3426,79.9727,80.1245,38234.0
2022-04-18 13:30:00,84.47,84.85,84.47,84.73,43419.0,80.115,80.4754,80.115,80.3616,43419.0
2022-04-18 14:00:00,84.74,84.9,84.61,84.77,37894.0,80.3711,80.5228,80.2478,80.3995,37894.0
2022-04-18 14:30:00,84.78,84.86,84.7,84.71,59648.0,80.409,80.4849,80.3331,80.3426,59648.0
2022-04-18 15:00:00,84.72,84.78,84.4,84.44,54506.0,80.3521,80.409,80.0486,80.0866,54506.0
2022-04-18 15:30:00,84.43,84.62,84.07,84.62,221670.0,80.0771,80.2573,79.7356,80.2573,221670.0
2022-04-19 09:30:00,84.2,84.98,84.2,84.84,99239.0,79.8589,80.5987,79.8589,80.4659,99239.0
2022-04-19 10:00:00,84.82,85.17,84.76,85.0,74492.0,80.447,80.7789,80.3901,80.6177,74492.0
2022-04-19 10:30:00,85.06,85.43,84.86,85.36,55932.0,80.6746,81.0255,80.4849,80.9591,55932.0
2022-04-19 11:00:00,85.36,85.36,85.03,85.22,32327.0,80.9591,80.9591,80.6461,80.8263,32327.0
2022-04-19 11:30:00,85.24,85.25,85.04,85.21,41447.0,80.8453,80.8548,80.6556,80.8169,41447.0
2022-04-19 12:00:00,85.19,85.2,85.06,85.09,30230.0,80.7979,80.8074,80.6746,80.703,30230.0
2022-04-19 12:30:00,85.1,85.16,85.02,85.05,25266.0,80.7125,80.7694,80.6367,80.6651,25266.0
2022-04-19 13:00:00,85.04,85.09,84.81,84.84,26736.0,80.6556,80.703,80.4375,80.4659,26736.0
2022-04-19 13:30:00,84.83,85.22,84.83,85.2,29296.0,80.4564,80.8263,80.4564,80.8074,29296.0
2022-04-19 14:00:00,85.14,85.18,85.0,85.16,33000.0,80.7505,80.7884,80.6177,80.7694,33000.0
2022-04-19 14:30:00,85.18,85.44,85.1,85.42,34188.0,80.7884,81.035,80.7125,81.016,34188.0
2022-04-19 15:00:00,85.41,85.69,85.34,85.64,45835.0,81.0065,81.2721,80.9402,81.2247,45835.0
2022-04-19 15:30:00,85.65,85.95,85.59,85.74,260767.0,81.2342,81.5187,81.1773,81.3195,260767.0
2022-04-20 09:30:00,86.44,86.92,86.25,86.77,104785.0,81.9834,82.4387,81.8032,82.2964,104785.0
2022-04-20 10:00:00,86.72,86.92,86.53,86.87,62899.0,82.249,82.4387,82.0688,82.3913,62899.0
2022-04-20 10:30:00,86.87,87.19,86.76,87.09,54130.0,82.3913,82.6948,82.2869,82.5999,54130.0
2022-04-20 11:00:00,87.06,87.06,86.84,87.04,34811.0,82.5715,82.5715,82.3628,82.5525,34811.0
2022-04-20 11:30:00,87.03,87.27,86.99,87.13,56687.0,82.543,82.7706,82.5051,82.6379,56687.0
2022-04-20 12:00:00,87.13,87.14,86.79,86.82,59945.0,82.6379,82.6474,82.3154,82.3438,59945.0
2022-04-20 12:30:00,86.82,87.19,86.81,86.99,81008.0,82.3438,82.6948,82.3344,82.5051,81008.0
2022-04-20 13:00:00,86.99,87.17,86.94,86.95,67413.0,82.5051,82.6758,82.4577,82.4671,67413.0
2022-04-20 13:30:00,86.93,87.12,86.8,86.83,52549.0,82.4482,82.6284,82.3249,82.3533,52549.0
2022-04-20 14:00:00,86.82,86.89,86.49,86.53,117728.0,82.3438,82.4102,82.0309,82.0688,117728.0
2022-04-20 14:30:00,86.51,86.66,86.26,86.31,354860.0,82.0498,82.1921,81.8127,81.8601,354860.0
2022-04-20 15:00:00,86.3,86.62,86.3,86.55,93740.0,81.8507,82.1542,81.8507,82.0878,93740.0
2022-04-20 15:30:00,86.55,86.59,86.03,86.21,458642.0,82.0878,82.1257,81.5946,81.7653,458642.0
2022-04-21 09:30:00,86.82,87.88,86.82,87.64,110353.0,82.3438,83.3492,82.3438,83.1216,110353.0
2022-04-21 10:00:00,87.62,88.32,87.52,88.32,107887.0,83.1026,83.7665,83.0078,83.7665,107887.0
2022-04-21 10:30:00,88.33,88.79,88.12,88.52,239069.0,83.776,84.2123,83.5768,83.9562,239069.0
2022-04-21 11:00:00,88.49,88.66,88.24,88.37,127915.0,83.9277,84.089,83.6906,83.8139,127915.0
2022-04-21 11:30:00,88.36,88.4,87.92,88.02,107466.0,83.8045,83.8424,83.3871,83.482,107466.0
2022-04-21 12:00:00,88.01,88.11,87.69,87.77,39734.0,83.4725,83.5673,83.169,83.2449,39734.0
2022-04-21 12:30:00,87.76,87.9,87.49,87.51,36642.0,83.2354,83.3682,82.9793,82.9983,36642.0
2022-04-21 13:00:00,87.48,87.52,86.95,87.3,33747.0,82.9698,83.0078,82.4671,82.7991,33747.0
2022-04-21 13:30:00,87.27,87.5,87.14,87.34,52503.0,82.7706,82.9888,82.6474,82.837,52503.0
2022-04-21 14:00:00,87.32,87.32,87.01,87.13,35860.0,82.8181,82.8181,82.5241,82.6379,35860.0
2022-04-21 14:30:00,87.13,87.31,86.81,86.85,74177.0,82.6379,82.8086,82.3344,82.3723,74177.0
2022-04-21 15:00:00,86.83,86.83,86.23,86.65,77630.0,82.3533,82.3533,81.7843,82.1826,77630.0
2022-04-21 15:30:00,86.63,86.72,86.13,86.43,196104.0,82.1636,82.249,81.6894,81.974,196104.0
2022-04-22 09:30:00,86.31,86.35,85.07,85.14,108060.0,81.8601,81.8981,80.6841,80.7505,108060.0
2022-04-22 10:00:00,85.08,85.4,85.01,85.2,84477.0,80.6936,80.9971,80.6272,80.8074,84477.0
2022-04-22 10:30:00,85.22,85.5,84.64,84.7,153305.0,80.8263,81.0919,80.2762,80.3331,153305.0
2022-04-22 11:00:00,84.7,84.82,84.59,84.64,169300.0,80.3331,80.447,80.2288,80.2762,169300.0
2022-04-22 11:30:00,84.65,84.67,84.01,84.03,94979.0,80.2857,80.3047,79.6787,79.6977,94979.0
2022-04-22 12:00:00,84.02,84.31,83.97,84.27,176818.0,79.6882,79.9633,79.6408,79.9253,176818.0
2022-04-22 12:30:00,84.27,84.46,84.2,84.23,162897.0,79.9253,80.1055,79.8589,79.8874,162897.0
2022-04-22 13:00:00,84.23,84.45,84.09,84.45,110755.0,79.8874,80.096,79.7546,80.096,110755.0
2022-04-22 13:30:00,84.45,84.7,84.36,84.42,82971.0,80.096,80.3331,80.0107,80.0676,82971.0
2022-04-22 14:00:00,84.41,84.46,84.0,84.03,97526.0,80.0581,80.1055,79.6692,79.6977,97526.0
2022-04-22 14:30:00,84.04,84.1,83.5,83.56,108013.0,79.7072,79.7641,79.195,79.2519,108013.0
2022-04-22 15:00:00,83.58,83.94,83.56,83.79,164419.0,79.2709,79.6123,79.2519,79.4701,164419.0
2022-04-22 15:30:00,83.8,84.05,82.93,83.14,559651.0,79.4795,79.7167,78.6544,78.8536,559651.0
2022-04-25 09:30:00,83.11,83.39,82.52,82.67,159884.0,78.8251,79.0907,78.2655,78.4078,159884.0
2022-04-25 10:00:00,82.7,83.06,82.52,82.95,98340.0,78.4363,78.7777,78.2655,78.6734,98340.0
2022-04-25 10:30:00,82.94,83.41,82.91,82.95,70369.0,78.6639,79.1097,78.6354,78.6734,70369.0
2022-04-25 11:00:00,82.97,83.19,82.67,82.94,58137.0,78.6923,78.901,78.4078,78.6639,58137.0
2022-04-25 11:30:00,82.96,83.12,82.62,82.89,60153.0,78.6829,78.8346,78.3604,78.6165,60153.0
2022-04-25 12:00:00,82.86,83.38,82.81,83.15,105766.0,78.588,79.0812,78.5406,78.8631,105766.0
2022-04-25 12:30:00,83.15,83.44,83.12,83.29,111067.0,78.8631,79.1381,78.8346,78.9958,111067.0
2022-04-25 13:00:00,83.3,83.46,83.0,83.36,76307.0,79.0053,79.1571,78.7208,79.0622,76307.0
2022-04-25 13:30:00,83.39,83.61,83.23,83.41,150980.0,79.0907,79.2993,78.9389,79.1097,150980.0
2022-04-25 14:00:00,83.43,83.91,83.15,83.91,114046.0,79.1286,79.5839,78.8631,79.5839,114046.0
2022-04-25 14:30:00,83.92,84.13,83.8,83.91,115135.0,79.5934,79.7925,79.4795,79.5839,115135.0
2022-04-25 15:00:00,83.92,84.29,83.65,84.2,203579.0,79.5934,79.9443,79.3373,79.8589,203579.0
2022-04-25 15:30:00,84.18,84.52,84.18,84.45,591917.0,79.84,80.1624,79.84,80.096,591917.0
2022-04-26 09:30:00,83.81,84.16,83.45,83.53,66792.0,79.489,79.821,79.1476,79.2235,66792.0
2022-04-26 10:00:00,83.57,83.86,83.3,83.52,47865.0,79.2614,79.5365,79.0053,79.214,47865.0
2022-04-26 10:30:00,83.51,83.53,83.15,83.41,51898.0,79.2045,79.2235,78.8631,79.1097,51898.0
2022-04-26 11:00:00,83.4,83.55,82.78,82.95,158258.0,79.1002,79.2424,78.5121,78.6734,158258.0
2022-04-26 11:30:00,82.93,83.0,82.59,82.62,79870.0,78.6544,78.7208,78.3319,78.3604,79870.0
2022-04-26 12:00:00,82.65,82.84,82.54,82.81,147385.0,78.3888,78.569,78.2845,78.5406,147385.0
2022-04-26 12:30:00,82.8,82.82,82.33,82.67,208164.0,78.5311,78.5501,78.0853,78.4078,208164.0
2022-04-26 13:00:00,82.69,82.69,81.97,82.0,142614.0,78.4268,78.4268,77.7439,77.7724,142614.0
2022-04-26 13:30:00,82.0,82.75,81.99,82.56,75864.0,77.7724,78.4837,77.7629,78.3035,75864.0
2022-04-26 14:00:00,82.58,83.1,82.58,83.04,84781.0,78.3224,78.8156,78.3224,78.7587,84781.0
2022-04-26 14:30:00,83.02,83.02,82.47,82.94,314253.0,78.7398,78.7398,78.2181,78.6639,314253.0
2022-04-26 15:00:00,82.95,83.04,82.26,82.33,100772.0,78.6734,78.7587,78.0189,78.0853,100772.0
2022-04-26 15:30:00,82.32,82.5,82.17,82.25,381472.0,78.0759,78.2466,77.9336,78.0095,381472.0
2022-04-27 09:30:00,82.32,83.98,81.89,83.44,341704.0,78.0759,79.6503,77.668,79.1381,341704.0
2022-04-27 10:00:00,83.45,83.56,82.65,82.7,128064.0,79.1476,79.2519,78.3888,78.4363,128064.0
2022-04-27 10:30:00,82.65,83.57,82.59,83.41,163885.0,78.3888,79.2614,78.3319,79.1097,163885.0
2022-04-27 11:00:00,83.39,84.07,83.35,83.89,117540.0,79.0907,79.7356,79.0528,79.5649,117540.0
2022-04-27 11:30:00,83.93,84.17,83.58,83.82,138337.0,79.6028,79.8305,79.2709,79.4985,138337.0
2022-04-27 12:00:00,83.82,84.13,83.63,84.11,88789.0,79.4985,79.7925,79.3183,79.7736,88789.0
2022-04-27 12:30:00,84.15,84.32,83.91,84.32,43774.0,79.8115,79.9727,79.5839,79.9727,43774.0
2022-04-27 13:00:00,84.33,84.45,83.91,84.2,342659.0,79.9822,80.096,79.5839,79.8589,342659.0
2022-04-27 13:30:00,84.2,84.25,83.67,83.79,233777.0,79.8589,79.9063,79.3563,79.4701,233777.0
2022-04-27 14:00:00,83.8,83.87,83.24,83.28,188248.0,79.4795,79.5459,78.9484,78.9864,188248.0
2022-04-27 14:30:00,83.25,83.52,82.74,82.84,171106.0,78.9579,79.214,78.4742,78.569,171106.0
2022-04-27 15:00:00,82.86,83.02,82.75,82.92,106055.0,78.588,78.7398,78.4837,78.6449,106055.0
2022-04-27 15:30:00,82.94,83.01,82.59,82.84,274758.0,78.6639,78.7303,78.3319,78.569,274758.0
2022-04-28 09:30:00,83.7,83.93,82.84,83.6,123669.0,79.3847,79.6028,78.569,79.2899,123669.0
2022-04-28 10:00:00,83.58,83.69,83.01,83.03,76487.0,79.2709,79.3752,78.7303,78.7492,76487.0
2022-04-28 10:30:00,83.04,83.09,82.78,83.0,112341.0,78.7587,78.8062,78.5121,78.7208,112341.0
2022-04-28 11:00:00,82.97,83.24,82.95,83.15,218973.0,78.6923,78.9484,78.6734,78.8631,218973.0
2022-04-28 11:30:00,83.12,83.31,82.98,83.22,66928.0,78.8346,79.0148,78.7018,78.9295,66928.0
2022-04-28 12:00:00,83.24,83.68,83.14,83.68,125819.0,78.9484,79.3657,78.8536,79.3657,125819.0
2022-04-28 12:30:00,83.72,83.83,83.56,83.75,265421.0,79.4037,79.508,79.2519,79.4321,265421.0
2022-04-28 13:00:00,83.76,84.13,83.62,83.9,138860.0,79.4416,79.7925,79.3088,79.5744,138860.0
2022-04-28 13:30:00,83.9,84.14,83.86,83.98,145101.0,79.5744,79.802,79.5365,79.6503,145101.0
2022-04-28 14:00:00,83.99,84.34,83.95,84.23,102622.0,79.6598,79.9917,79.6218,79.8874,102622.0
2022-04-28 14:30:00,84.23,84.25,84.07,84.12,111930.0,79.8874,79.9063,79.7356,79.7831,111930.0
2022-04-28 15:00:00,84.12,84.43,84.1,84.32,127639.0,79.7831,80.0771,79.7641,79.9727,127639.0
2022-04-28 15:30:00,84.33,84.33,83.85,83.98,510280.0,79.9822,79.9822,79.527,79.6503,510280.0
2022-04-29 09:30:00,83.77,84.0,83.13,83.83,87652.0,79.4511,79.6692,78.8441,79.508,87652.0
2022-04-29 10:00:00,83.86,83.87,82.64,82.64,81154.0,79.5365,79.5459,78.3794,78.3794,81154.0
2022-04-29 10:30:00,82.62,82.66,82.38,82.54,371741.0,78.3604,78.3983,78.1328,78.2845,371741.0
2022-04-29 11:00:00,82.51,82.84,82.35,82.61,303144.0,78.2561,78.569,78.1043,78.3509,303144.0
2022-04-29 11:30:00,82.59,82.68,82.23,82.37,353946.0,78.3319,78.4173,77.9905,78.1233,353946.0
2022-04-29 12:00:00,82.41,82.51,82.25,82.42,140494.0,78.1612,78.2561,78.0095,78.1707,140494.0
2022-04-29 12:30:00,82.41,82.44,82.19,82.21,59499.0,78.1612,78.1897,77.9526,77.9715,59499.0
2022-04-29 13:00:00,82.21,82.41,82.16,82.31,150173.0,77.9715,78.1612,77.9241,78.0664,150173.0
2022-04-29 13:30:00,82.31,82.4,82.06,82.16,79608.0,78.0664,78.1517,77.8293,77.9241,79608.0
2022-04-29 14:00:00,82.17,82.24,81.97,82.08,49666.0,77.9336,78.0,77.7439,77.8482,49666.0
2022-04-29 14:30:00,82.06,82.15,81.69,81.84,86818.0,77.8293,77.9146,77.4783,77.6206,86818.0
2022-04-29 15:00:00,81.83,81.88,81.4,81.47,174535.0,77.6111,77.6585,77.2033,77.2697,174535.0
2022-04-29 15:30:00,81.48,81.68,80.87,80.89,652663.0,77.2792,77.4688,76.7006,76.7196,652663.0
2022-05-02 09:30:00,81.09,81.55,80.65,81.42,192200.0,76.9093,77.3456,76.492,77.2223,192200.0
2022-05-02 10:00:00,81.45,81.85,80.98,81.7,236527.0,77.2507,77.6301,76.8049,77.4878,236527.0
2022-05-02 10:30:00,81.7,81.86,81.25,81.44,275344.0,77.4878,77.6396,77.061,77.2412,275344.0
2022-05-02 11:00:00,81.47,81.49,80.93,81.0,66346.0,77.2697,77.2886,76.7575,76.8239,66346.0
2022-05-02 11:30:00,81.01,81.44,80.82,81.37,226026.0,76.8334,77.2412,76.6532,77.1748,226026.0
2022-05-02 12:00:00,81.35,81.46,80.99,81.15,134905.0,77.1559,77.2602,76.8144,76.9662,134905.0
2022-05-02 12:30:00,81.16,81.32,80.61,80.68,91383.0,76.9757,77.1274,76.454,76.5204,91383.0
2022-05-02 13:00:00,80.69,80.94,80.51,80.6,94006.0,76.5299,76.767,76.3592,76.4445,94006.0
2022-05-02 13:30:00,80.6,80.69,80.09,80.15,105417.0,76.4445,76.5299,75.9608,76.0177,105417.0
2022-05-02 14:00:00,80.14,80.44,79.79,79.79,95374.0,76.0082,76.2928,75.6763,75.6763,95374.0
2022-05-02 14:30:00,79.78,79.89,79.46,79.55,116610.0,75.6668,75.7711,75.3633,75.4487,116610.0
2022-05-02 15:00:00,79.54,80.93,79.53,80.78,321636.0,75.4392,76.7575,75.4297,76.6153,321636.0
2022-05-02 15:30:00,80.77,81.09,80.42,80.68,1332112.0,76.6058,76.9093,76.2738,76.5204,1332112.0
2022-05-03 09:30:00,80.99,81.38,80.79,81.22,201640.0,76.8144,77.1843,76.6247,77.0326,201640.0
2022-05-03 10:00:00,81.26,81.54,81.0,81.26,285091.0,77.0705,77.3361,76.8239,77.0705,285091.0
2022-05-03 10:30:00,81.29,81.53,81.09,81.48,248236.0,77.099,77.3266,76.9093,77.2792,248236.0
2022-05-03 11:00:00,81.47,81.86,81.34,81.66,274815.0,77.2697,77.6396,77.1464,77.4499,274815.0
2022-05-03 11:30:00,81.67,81.89,81.64,81.7,179450.0,77.4594,77.668,77.4309,77.4878,179450.0
2022-05-03 12:00:00,81.7,81.91,81.4,81.55,313253.0,77.4878,77.687,77.2033,77.3456,313253.0
2022-05-03 12:30:00,81.51,81.69,81.44,81.62,83066.0,77.3076,77.4783,77.2412,77.4119,83066.0
2022-05-03 13:00:00,81.64,81.77,81.51,81.58,70154.0,77.4309,77.5542,77.3076,77.374,70154.0
2022-05-03 13:30:00,81.59,81.77,81.55,81.6,108020.0,77.3835,77.5542,77.3456,77.393,108020.0
2022-05-03 14:00:00,81.6,81.61,81.05,81.1,83956.0,77.393,77.4025,76.8713,76.9188,83956.0
2022-05-03 14:30:00,81.11,81.72,80.99,81.72,81209.0,76.9282,77.5068,76.8144,77.5068,81209.0
2022-05-03 15:00:00,81.71,81.76,81.27,81.43,219654.0,77.4973,77.5447,77.08,77.2317,219654.0
2022-05-03 15:30:00,81.44,81.83,81.28,81.55,496258.0,77.2412,77.6111,77.0895,77.3456,496258.0
2022-05-04 09:30:00,81.75,81.89,81.25,81.37,101171.0,77.5352,77.668,77.061,77.1748,101171.0
2022-05-04 10:00:00,81.37,81.44,80.97,81.22,83300.0,77.1748,77.2412,76.7955,77.0326,83300.0
2022-05-04 10:30:00,81.19,81.27,80.81,80.96,120310.0,77.0041,77.08,76.6437,76.786,120310.0
2022-05-04 11:00:00,80.96,80.99,80.63,80.77,88923.0,76.786,76.8144,76.473,76.6058,88923.0
2022-05-04 11:30:00,80.76,80.78,80.22,80.55,264730.0,76.5963,76.6153,76.0841,76.3971,264730.0
2022-05-04 12:00:00,80.58,81.11,80.56,81.02,103900.0,76.4256,76.9282,76.4066,76.8429,103900.0
2022-05-04 12:30:00,81.01,81.49,80.96,81.48,156995.0,76.8334,77.2886,76.786,77.2792,156995.0
2022-05-04 13:00:00,81.49,81.55,81.16,81.16,104318.0,77.2886,77.3456,76.9757,76.9757,104318.0
2022-05-04 13:30:00,81.19,81.85,81.12,81.78,278990.0,77.0041,77.6301,76.9377,77.5637,278990.0
2022-05-04 14:00:00,81.83,82.31,81.39,82.18,222273.0,77.6111,78.0664,77.1938,77.9431,222273.0
2022-05-04 14:30:00,82.25,83.01,81.15,82.82,269217.0,78.0095,78.7303,76.9662,78.5501,269217.0
2022-05-04 15:00:00,82.87,83.65,82.67,83.65,257348.0,78.5975,79.3373,78.4078,79.3373,257348.0
2022-05-04 15:30:00,83.65,84.41,83.65,84.36,540304.0,79.3373,80.0581,79.3373,80.0107,540304.0
2022-05-05 09:30:00,78.75,80.07,77.67,78.26,420373.0,74.6899,75.9419,73.6656,74.2252,420373.0
2022-05-05 10:00:00,78.19,78.21,76.82,76.82,194214.0,74.1588,74.1778,72.8594,72.8594,194214.0
2022-05-05 10:30:00,76.82,77.27,75.64,76.13,170149.0,72.8594,73.2862,71.7403,72.205,170149.0
2022-05-05 11:00:00,76.18,76.18,75.03,75.38,157232.0,72.2524,72.2524,71.1617,71.4937,157232.0
2022-05-05 11:30:00,75.33,75.43,74.18,74.42,150626.0,71.4462,71.5411,70.3555,70.5832,150626.0
2022-05-05 12:00:00,74.4,74.84,74.03,74.61,123425.0,70.5642,70.9815,70.2133,70.7634,123425.0
2022-05-05 12:30:00,74.61,74.73,72.95,73.42,334886.0,70.7634,70.8772,69.1889,69.6347,334886.0
2022-05-05 13:00:00,73.45,74.1,73.23,73.48,168744.0,69.6632,70.2796,69.4545,69.6916,168744.0
2022-05-05 13:30:00,73.46,73.66,72.66,72.97,175214.0,69.6726,69.8623,68.9139,69.2079,175214.0
2022-05-05 14:00:00,72.98,73.69,72.94,73.21,189642.0,69.2174,69.8908,69.1795,69.4355,189642.0
2022-05-05 14:30:00,73.22,74.18,72.93,74.18,198070.0,69.445,70.3555,69.17,70.3555,198070.0
2022-05-05 15:00:00,74.15,74.21,72.6,72.63,197471.0,70.3271,70.384,68.857,68.8854,197471.0
2022-05-05 15:30:00,72.61,73.74,72.49,73.6,730252.0,68.8665,69.9382,68.7527,69.8054,730252.0
2022-05-06 09:30:00,73.01,73.61,72.6,72.86,163299.0,69.2458,69.8149,68.857,69.1036,163299.0
2022-05-06 10:00:00,72.85,73.84,72.73,73.58,102947.0,69.0941,70.0331,68.9803,69.7865,102947.0
2022-05-06 10:30:00,73.59,75.06,73.32,74.89,159491.0,69.7959,71.1902,69.5399,71.0289,159491.0
2022-05-06 11:00:00,74.89,75.4,74.57,75.4,211643.0,71.0289,71.5126,70.7254,71.5126,211643.0
2022-05-06 11:30:00,75.42,75.42,73.79,73.88,198602.0,71.5316,71.5316,69.9856,70.071,198602.0
2022-05-06 12:00:00,73.88,74.48,73.69,74.24,95564.0,70.071,70.6401,69.8908,70.4124,95564.0
2022-05-06 12:30:00,74.22,75.29,74.05,75.26,157026.0,70.3935,71.4083,70.2322,71.3798,157026.0
2022-05-06 13:00:00,75.28,75.36,74.55,75.18,169138.0,71.3988,71.4747,70.7064,71.304,169138.0
2022-05-06 13:30:00,75.19,75.54,74.88,75.22,155056.0,71.3135,71.6454,71.0194,71.3419,155056.0
2022-05-06 14:00:00,75.21,75.39,74.56,74.7,110188.0,71.3324,71.5031,70.7159,70.8487,110188.0
2022-05-06 14:30:00,74.68,75.21,74.53,74.91,120533.0,70.8297,71.3324,70.6875,71.0479,120533.0
2022-05-06 15:00:00,74.9,75.04,74.67,74.95,125958.0,71.0384,71.1712,70.8203,71.0858,125958.0
2022-05-06 15:30:00,74.94,75.67,74.94,75.52,484334.0,71.0763,71.7687,71.0763,71.6264,484334.0
2022-05-09 09:30:00,74.76,76.42,74.26,76.35,260687.0,70.9056,72.48,70.4314,72.4136,260687.0
2022-05-09 10:00:00,76.31,76.89,76.14,76.45,280820.0,72.3757,72.9258,72.2145,72.5085,280820.0
2022-05-09 10:30:00,76.43,76.89,76.14,76.37,215981.0,72.4895,72.9258,72.2145,72.4326,215981.0
2022-05-09 11:00:00,76.4,76.69,76.26,76.33,195278.0,72.4611,72.7361,72.3283,72.3947,195278.0
2022-05-09 11:30:00,76.33,76.95,76.22,76.65,116236.0,72.3947,72.9827,72.2903,72.6982,116236.0
2022-05-09 12:00:00,76.63,77.11,76.27,76.6,93869.0,72.6792,73.1345,72.3378,72.6508,93869.0
2022-05-09 12:30:00,76.58,76.76,76.14,76.27,122704.0,72.6318,72.8025,72.2145,72.3378,122704.0
2022-05-09 13:00:00,76.26,76.98,76.2,76.88,143853.0,72.3283,73.0112,72.2714,72.9163,143853.0
2022-05-09 13:30:00,76.87,77.1,76.33,76.73,141930.0,72.9068,73.125,72.3947,72.7741,141930.0
2022-05-09 14:00:00,76.73,76.98,76.47,76.62,182805.0,72.7741,73.0112,72.5275,72.6697,182805.0
2022-05-09 14:30:00,76.62,77.49,76.54,77.31,238281.0,72.6697,73.4949,72.5939,73.3242,238281.0
2022-05-09 15:00:00,77.32,77.47,76.69,76.78,190360.0,73.3336,73.4759,72.7361,72.8215,190360.0
2022-05-09 15:30:00,76.78,76.79,75.93,76.28,664699.0,72.8215,72.831,72.0153,72.3473,664699.0
2022-05-10 09:30:00,77.11,77.61,75.59,75.73,215455.0,73.1345,73.6087,71.6928,71.8256,215455.0
2022-05-10 10:00:00,75.72,75.86,74.96,75.39,134491.0,71.8161,71.9489,71.0953,71.5031,134491.0
2022-05-10 10:30:00,75.42,75.5,74.57,74.76,142939.0,71.5316,71.6075,70.7254,70.9056,142939.0
2022-05-10 11:00:00,74.75,74.95,74.07,74.31,152541.0,70.8961,71.0858,70.2512,70.4788,152541.0
2022-05-10 11:30:00,74.3,74.59,74.04,74.3,96483.0,70.4693,70.7444,70.2227,70.4693,96483.0
2022-05-10 12:00:00,74.35,74.44,73.96,74.05,89553.0,70.5168,70.6021,70.1469,70.2322,89553.0
2022-05-10 12:30:00,74.08,74.51,73.91,74.31,108959.0,70.2607,70.6685,70.0994,70.4788,108959.0
2022-05-10 13:00:00,74.27,75.04,74.25,75.03,77738.0,70.4409,71.1712,70.4219,71.1617,77738.0
2022-05-10 13:30:00,75.04,75.93,75.04,75.91,78764.0,71.1712,72.0153,71.1712,71.9963,78764.0
2022-05-10 14:00:00,75.91,75.95,75.23,75.28,96045.0,71.9963,72.0343,71.3514,71.3988,96045.0
2022-05-10 14:30:00,75.27,75.45,75.02,75.23,120206.0,71.3893,71.56,71.1522,71.3514,120206.0
2022-05-10 15:00:00,75.23,75.45,74.74,74.9,145607.0,71.3514,71.56,70.8867,71.0384,145607.0
2022-05-10 15:30:00,74.83,74.83,74.32,74.43,424703.0,70.972,70.972,70.4883,70.5926,424703.0
2022-05-11 09:30:00,74.58,74.67,73.55,74.18,187404.0,70.7349,70.8203,69.758,70.3555,187404.0
2022-05-11 10:00:00,74.16,74.4,73.81,74.28,115165.0,70.3366,70.5642,70.0046,70.4504,115165.0
2022-05-11 10:30:00,74.26,74.49,73.74,73.83,118167.0,70.4314,70.6495,69.9382,70.0236,118167.0
2022-05-11 11:00:00,73.84,74.02,73.45,74.0,79101.0,70.0331,70.2038,69.6632,70.1848,79101.0
2022-05-11 11:30:00,73.98,74.28,73.9,73.93,100500.0,70.1658,70.4504,70.09,70.1184,100500.0
2022-05-11 12:00:00,73.93,73.93,73.09,73.14,111885.0,70.1184,70.1184,69.3217,69.3691,111885.0
2022-05-11 12:30:00,73.11,73.46,73.07,73.24,81470.0,69.3407,69.6726,69.3028,69.464,81470.0
2022-05-11 13:00:00,73.22,73.42,73.02,73.09,76367.0,69.445,69.6347,69.2553,69.3217,76367.0
2022-05-11 13:30:00,73.06,73.22,72.58,72.65,74337.0,69.2933,69.445,68.838,68.9044,74337.0
2022-05-11 14:00:00,72.68,73.04,72.63,72.72,199206.0,68.9329,69.2743,68.8854,68.9708,199206.0
2022-05-11 14:30:00,72.71,73.32,72.61,72.76,128183.0,68.9613,69.5399,68.8665,69.0087,128183.0
2022-05-11 15:00:00,72.75,72.97,72.63,72.87,102071.0,68.9993,69.2079,68.8854,69.1131,102071.0
2022-05-11 15:30:00,72.89,72.91,72.11,72.4,440401.0,69.132,69.151,68.3922,68.6673,440401.0
2022-05-12 09:30:00,71.86,73.31,71.75,72.99,181766.0,68.1551,69.5304,68.0508,69.2269,181766.0
2022-05-12 10:00:00,72.96,73.86,72.86,73.3,216101.0,69.1984,70.052,69.1036,69.5209,216101.0
2022-05-12 10:30:00,73.34,73.4,72.82,73.32,171196.0,69.5588,69.6157,69.0656,69.5399,171196.0
2022-05-12 11:00:00,73.31,73.59,73.08,73.21,92961.0,69.5304,69.7959,69.3122,69.4355,92961.0
2022-05-12 11:30:00,73.23,73.25,72.71,72.74,96777.0,69.4545,69.4735,68.9613,68.9898,96777.0
2022-05-12 12:00:00,72.75,73.06,72.66,73.06,142270.0,68.9993,69.2933,68.9139,69.2933,142270.0
2022-05-12 12:30:00,73.07,73.47,72.96,73.0,81846.0,69.3028,69.6821,69.1984,69.2364,81846.0
2022-05-12 13:00:00,72.99,73.11,72.48,72.62,121933.0,69.2269,69.3407,68.7432,68.876,121933.0
2022-05-12 13:30:00,72.59,72.71,72.05,72.17,147739.0,68.8475,68.9613,68.3353,68.4492,147739.0
2022-05-12 14:00:00,72.2,72.47,71.99,72.36,97210.0,68.4776,68.7337,68.2784,68.6294,97210.0
2022-05-12 14:30:00,72.35,72.54,72.18,72.44,81118.0,68.6199,68.8001,68.4586,68.7052,81118.0
2022-05-12 15:00:00,72.45,73.29,72.38,72.94,142546.0,68.7147,69.5114,68.6483,69.1795,142546.0
2022-05-12 15:30:00,72.94,73.61,72.9,73.54,511051.0,69.1795,69.8149,69.1415,69.7485,511051.0
2022-05-13 09:30:00,73.85,74.49,73.7,74.37,111149.0,70.0425,70.6495,69.9003,70.5357,111149.0
2022-05-13 10:00:00,74.41,74.73,74.14,74.27,71165.0,70.5737,70.8772,70.3176,70.4409,71165.0
2022-05-13 10:30:00,74.28,74.35,73.77,74.06,66289.0,70.4504,70.5168,69.9667,70.2417,66289.0
2022-05-13 11:00:00,74.06,74.19,73.91,74.1,64364.0,70.2417,70.365,70.0994,70.2796,64364.0
2022-05-13 11:30:00,74.08,74.26,73.96,74.24,54239.0,70.2607,70.4314,70.1469,70.4124,54239.0
2022-05-13 12:00:00,74.28,74.51,74.24,74.44,39777.0,70.4504,70.6685,70.4124,70.6021,39777.0
2022-05-13 12:30:00,74.44,74.47,73.91,74.05,60255.0,70.6021,70.6306,70.0994,70.2322,60255.0
2022-05-13 13:00:00,74.04,74.16,73.81,73.81,83582.0,70.2227,70.3366,70.0046,70.0046,83582.0
2022-05-13 13:30:00,73.82,73.97,73.44,73.45,80173.0,70.0141,70.1564,69.6537,69.6632,80173.0
2022-05-13 14:00:00,73.45,73.46,72.98,73.06,220898.0,69.6632,69.6726,69.2174,69.2933,220898.0
2022-05-13 14:30:00,73.07,73.33,73.0,73.3,252485.0,69.3028,69.5493,69.2364,69.5209,252485.0
2022-05-13 15:00:00,73.3,73.64,73.24,73.5,286409.0,69.5209,69.8434,69.464,69.7106,286409.0
2022-05-13 15:30:00,73.48,73.61,73.03,73.37,767035.0,69.6916,69.8149,69.2648,69.5873,767035.0
2022-05-16 09:30:00,73.44,73.51,72.4,72.66,231078.0,69.6537,69.7201,68.6673,68.9139,231078.0
2022-05-16 10:00:00,72.67,73.23,72.66,73.21,153996.0,68.9234,69.4545,68.9139,69.4355,153996.0
2022-05-16 10:30:00,73.19,73.23,72.69,72.69,114883.0,69.4166,69.4545,68.9423,68.9423,114883.0
2022-05-16 11:00:00,72.7,72.87,72.49,72.63,103936.0,68.9518,69.1131,68.7527,68.8854,103936.0
2022-05-16 11:30:00,72.63,73.26,72.57,73.2,139793.0,68.8854,69.483,68.8285,69.4261,139793.0
2022-05-16 12:00:00,73.21,73.25,72.94,73.02,105710.0,69.4355,69.4735,69.1795,69.2553,105710.0
2022-05-16 12:30:00,73.01,73.18,72.94,72.98,90207.0,69.2458,69.4071,69.1795,69.2174,90207.0
2022-05-16 13:00:00,72.97,73.37,72.89,73.26,108185.0,69.2079,69.5873,69.132,69.483,108185.0
2022-05-16 13:30:00,73.27,73.58,73.17,73.45,149764.0,69.4924,69.7865,69.3976,69.6632,149764.0
2022-05-16 14:00:00,73.45,73.56,73.19,73.45,150807.0,69.6632,69.7675,69.4166,69.6632,150807.0
2022-05-16 14:30:00,73.46,73.53,73.28,73.4,220136.0,69.6726,69.739,69.5019,69.6157,220136.0
2022-05-16 15:00:00,73.4,73.43,72.87,72.87,171551.0,69.6157,69.6442,69.1131,69.1131,171551.0
2022-05-16 15:30:00,72.88,73.03,72.39,72.57,1300541.0,69.1225,69.2648,68.6578,68.8285,1300541.0
2022-05-17 09:30:00,73.75,74.65,73.65,74.64,154701.0,69.9477,70.8013,69.8529,70.7918,154701.0
2022-05-17 10:00:00,74.66,74.72,74.03,74.27,149390.0,70.8108,70.8677,70.2133,70.4409,149390.0
2022-05-17 10:30:00,74.21,74.62,74.16,74.62,114946.0,70.384,70.7728,70.3366,70.7728,114946.0
2022-05-17 11:00:00,74.6,74.7,74.29,74.65,131416.0,70.7539,70.8487,70.4599,70.8013,131416.0
2022-05-17 11:30:00,74.64,74.98,74.44,74.58,86861.0,70.7918,71.1143,70.6021,70.7349,86861.0
2022-05-17 12:00:00,74.56,74.6,74.23,74.39,66626.0,70.7159,70.7539,70.4029,70.5547,66626.0
2022-05-17 12:30:00,74.38,74.45,74.15,74.34,67069.0,70.5452,70.6116,70.3271,70.5073,67069.0
2022-05-17 13:00:00,74.34,74.71,74.19,74.57,74108.0,70.5073,70.8582,70.365,70.7254,74108.0
2022-05-17 13:30:00,74.56,74.68,74.4,74.56,79643.0,70.7159,70.8297,70.5642,70.7159,79643.0
2022-05-17 14:00:00,74.59,74.74,74.22,74.47,132010.0,70.7444,70.8867,70.3935,70.6306,132010.0
2022-05-17 14:30:00,74.42,74.97,74.32,74.86,99534.0,70.5832,71.1048,70.4883,71.0005,99534.0
2022-05-17 15:00:00,74.84,75.29,74.81,75.27,145336.0,70.9815,71.4083,70.953,71.3893,145336.0
2022-05-17 15:30:00,75.28,75.28,74.88,75.11,464022.0,71.3988,71.3988,71.0194,71.2376,464022.0
2022-05-18 09:30:00,74.22,74.66,73.37,73.44,141484.0,70.3935,70.8108,69.5873,69.6537,141484.0
2022-05-18 10:00:00,73.44,73.52,72.91,72.92,135233.0,69.6537,69.7296,69.151,69.1605,135233.0
2022-05-18 10:30:00,72.9,73.2,72.8,73.03,105558.0,69.1415,69.4261,69.0467,69.2648,105558.0
2022-05-18 11:00:00,73.03,73.03,72.25,72.29,63997.0,69.2648,69.2648,68.525,68.563,63997.0
2022-05-18 11:30:00,72.28,72.53,72.1,72.2,72209.0,68.5535,68.7906,68.3828,68.4776,72209.0
2022-05-18 12:00:00,72.19,72.33,71.85,71.98,106048.0,68.4681,68.6009,68.1457,68.2689,106048.0
2022-05-18 12:30:00,71.96,72.13,71.84,72.05,92154.0,68.25,68.4112,68.1362,68.3353,92154.0
2022-05-18 13:00:00,72.02,72.02,71.36,71.4,84915.0,68.3069,68.3069,67.6809,67.7189,84915.0
2022-05-18 13:30:00,71.38,71.52,71.11,71.13,89211.0,67.6999,67.8327,67.4438,67.4628,89211.0
2022-05-18 14:00:00,71.15,71.56,71.02,71.4,121683.0,67.4817,67.8706,67.3584,67.7189,121683.0
2022-05-18 14:30:00,71.35,71.44,70.85,70.91,151009.0,67.6714,67.7568,67.1972,67.2541,151009.0
2022-05-18 15:00:00,70.9,70.99,70.56,70.59,203421.0,67.2446,67.33,66.9222,66.9506,203421.0
2022-05-18 15:30:00,70.58,71.0,70.13,70.14,1474862.0,66.9411,67.3395,66.5143,66.5238,1474862.0
2022-05-19 09:30:00,70.11,70.62,69.43,70.29,376372.0,66.7507,67.2362,66.1033,66.9221,376372.0
2022-05-19 10:00:00,70.25,71.05,70.24,70.86,222027.0,66.884,67.6456,66.8744,67.4647,222027.0
2022-05-19 10:30:00,70.82,71.16,70.34,70.62,144348.0,67.4267,67.7504,66.9697,67.2362,144348.0
2022-05-19 11:00:00,70.64,70.85,70.34,70.59,110172.0,67.2553,67.4552,66.9697,67.2077,110172.0
2022-05-19 11:30:00,70.6,71.43,70.6,71.09,95431.0,67.2172,68.0074,67.2172,67.6837,95431.0
2022-05-19 12:00:00,71.11,71.15,70.83,70.97,86852.0,67.7028,67.7408,67.4362,67.5695,86852.0
2022-05-19 12:30:00,70.96,71.01,70.43,70.59,81106.0,67.5599,67.6076,67.0553,67.2077,81106.0
2022-05-19 13:00:00,70.59,70.74,70.29,70.6,93999.0,67.2077,67.3505,66.9221,67.2172,93999.0
2022-05-19 13:30:00,70.61,71.21,70.3,71.12,171278.0,67.2267,67.798,66.9316,67.7123,171278.0
2022-05-19 14:00:00,71.13,71.13,70.73,71.03,104104.0,67.7218,67.7218,67.341,67.6266,104104.0
2022-05-19 14:30:00,71.01,71.5,70.92,71.39,82819.0,67.6076,68.0741,67.5219,67.9693,82819.0
2022-05-19 15:00:00,71.38,71.55,70.56,70.59,104724.0,67.9598,68.1217,67.1791,67.2077,104724.0
2022-05-19 15:30:00,70.58,70.74,70.27,70.34,316367.0,67.1982,67.3505,66.903,66.9697,316367.0
2022-05-20 09:30:00,71.1,71.46,70.59,70.73,164344.0,67.6932,68.036,67.2077,67.341,164344.0
2022-05-20 10:00:00,70.73,70.84,70.37,70.66,62875.0,67.341,67.4457,66.9982,67.2743,62875.0
2022-05-20 10:30:00,70.65,70.76,70.19,70.23,58943.0,67.2648,67.3695,66.8268,66.8649,58943.0
2022-05-20 11:00:00,70.23,70.27,69.95,70.14,75843.0,66.8649,66.903,66.5983,66.7792,75843.0
2022-05-20 11:30:00,70.13,70.26,70.0,70.1,68914.0,66.7697,66.8935,66.6459,66.7412,68914.0
2022-05-20 12:00:00,70.11,70.14,69.6,69.95,80550.0,66.7507,66.7792,66.2651,66.5983,80550.0
2022-05-20 12:30:00,69.91,69.99,69.58,69.84,142522.0,66.5603,66.6364,66.2461,66.4936,142522.0
2022-05-20 13:00:00,69.84,69.84,69.46,69.48,91834.0,66.4936,66.4936,66.1318,66.1509,91834.0
2022-05-20 13:30:00,69.49,69.99,69.46,69.87,113069.0,66.1604,66.6364,66.1318,66.5222,113069.0
2022-05-20 14:00:00,69.86,69.94,69.52,69.59,92311.0,66.5127,66.5888,66.1889,66.2556,92311.0
2022-05-20 14:30:00,69.57,69.9,69.35,69.69,120709.0,66.2365,66.5507,66.0271,66.3508,120709.0
2022-05-20 15:00:00,69.7,69.97,69.43,69.93,142896.0,66.3603,66.6174,66.1033,66.5793,142896.0
2022-05-20 15:30:00,69.95,70.91,69.81,70.8,416222.0,66.5983,67.5123,66.4651,67.4076,416222.0
2022-05-23 09:30:00,71.52,72.02,70.93,70.96,126574.0,68.0931,68.5692,67.5314,67.5599,126574.0
2022-05-23 10:00:00,70.93,71.25,70.7,71.22,76615.0,67.5314,67.8361,67.3124,67.8075,76615.0
2022-05-23 10:30:00,71.39,71.5,71.19,71.38,60699.0,67.9693,68.0741,67.7789,67.9598,60699.0
2022-05-23 11:00:00,71.36,71.82,71.32,71.82,80921.0,67.9408,68.3787,67.9027,68.3787,80921.0
2022-05-23 11:30:00,71.81,72.12,71.76,71.87,52214.0,68.3692,68.6644,68.3216,68.4263,52214.0
2022-05-23 12:00:00,71.87,71.96,71.74,71.83,70300.0,68.4263,68.512,68.3026,68.3883,70300.0
2022-05-23 12:30:00,71.84,71.91,71.7,71.81,47355.0,68.3978,68.4644,68.2645,68.3692,47355.0
2022-05-23 13:00:00,71.79,71.79,71.32,71.49,60326.0,68.3502,68.3502,67.9027,68.0646,60326.0
2022-05-23 13:30:00,71.49,71.82,71.4,71.82,66749.0,68.0646,68.3787,67.9789,68.3787,66749.0
2022-05-23 14:00:00,71.84,71.86,71.66,71.8,51868.0,68.3978,68.4168,68.2264,68.3597,51868.0
2022-05-23 14:30:00,71.81,72.0,71.66,71.67,67114.0,68.3692,68.5501,68.2264,68.2359,67114.0
2022-05-23 15:00:00,71.67,71.82,71.49,71.57,64376.0,68.2359,68.3787,68.0646,68.1407,64376.0
2022-05-23 15:30:00,71.58,71.88,71.3,71.84,355216.0,68.1502,68.4359,67.8837,68.3978,355216.0
2022-05-24 09:30:00,70.19,71.96,70.18,71.47,219628.0,66.8268,68.512,66.8173,68.0455,219628.0
2022-05-24 10:00:00,71.52,71.52,70.83,71.05,121051.0,68.0931,68.0931,67.4362,67.6456,121051.0
2022-05-24 10:30:00,71.02,71.06,70.69,70.86,74181.0,67.6171,67.6552,67.3029,67.4647,74181.0
2022-05-24 11:00:00,70.83,71.11,70.78,71.09,77938.0,67.4362,67.7028,67.3886,67.6837,77938.0
2022-05-24 11:30:00,71.12,71.47,70.96,71.24,75753.0,67.7123,68.0455,67.5599,67.8265,75753.0
2022-05-24 12:00:00,71.18,71.69,71.12,71.4,49906.0,67.7694,68.255,67.7123,67.9789,49906.0
2022-05-24 12:30:00,71.38,71.42,71.03,71.25,48604.0,67.9598,67.9979,67.6266,67.8361,48604.0
2022-05-24 13:00:00,71.22,71.36,71.04,71.33,54737.0,67.8075,67.9408,67.6361,67.9122,54737.0
2022-05-24 13:30:00,71.31,71.64,71.18,71.5,70078.0,67.8932,68.2074,67.7694,68.0741,70078.0
2022-05-24 14:00:00,71.5,71.8,71.36,71.62,59861.0,68.0741,68.3597,67.9408,68.1883,59861.0
2022-05-24 14:30:00,71.59,71.72,71.17,71.3,61911.0,68.1598,68.2835,67.7599,67.8837,61911.0
2022-05-24 15:00:00,71.27,71.66,71.26,71.51,160077.0,67.8551,68.2264,67.8456,68.0836,160077.0
2022-05-24 15:30:00,71.5,71.69,71.13,71.41,685574.0,68.0741,68.255,67.7218,67.9884,685574.0
2022-05-25 09:30:00,70.83,71.91,70.53,71.44,142550.0,67.4362,68.4644,67.1506,68.0169,142550.0
2022-05-25 10:00:00,71.42,71.54,71.09,71.46,159237.0,67.9979,68.1122,67.6837,68.036,159237.0
2022-05-25 10:30:00,71.47,71.64,71.34,71.53,115251.0,68.0455,68.2074,67.9217,68.1026,115251.0
2022-05-25 11:00:00,71.51,71.64,71.29,71.46,95203.0,68.0836,68.2074,67.8741,68.036,95203.0
2022-05-25 11:30:00,71.47,71.5,70.95,71.2,60838.0,68.0455,68.0741,67.5504,67.7884,60838.0
2022-05-25 12:00:00,71.21,71.35,70.97,71.1,59045.0,67.798,67.9313,67.5695,67.6932,59045.0
2022-05-25 12:30:00,71.1,71.22,70.95,71.03,52916.0,67.6932,67.8075,67.5504,67.6266,52916.0
2022-05-25 13:00:00,71.02,71.04,70.78,70.91,43979.0,67.6171,67.6361,67.3886,67.5123,43979.0
2022-05-25 13:30:00,70.89,71.01,70.83,70.93,46616.0,67.4933,67.6076,67.4362,67.5314,46616.0
2022-05-25 14:00:00,70.89,71.59,70.59,71.52,78290.0,67.4933,68.1598,67.2077,68.0931,78290.0
2022-05-25 14:30:00,71.56,71.85,71.46,71.72,90730.0,68.1312,68.4073,68.036,68.2835,90730.0
2022-05-25 15:00:00,71.72,72.09,71.68,71.94,129485.0,68.2835,68.6358,68.2454,68.493,129485.0
2022-05-25 15:30:00,71.95,72.08,71.54,71.7,443087.0,68.5025,68.6263,68.1122,68.2645,443087.0
2022-05-26 09:30:00,72.13,73.15,72.13,73.1,117927.0,68.6739,69.645,68.6739,69.5974,117927.0
2022-05-26 10:00:00,73.11,73.29,73.06,73.16,119501.0,69.6069,69.7783,69.5593,69.6545,119501.0
2022-05-26 10:30:00,73.15,73.17,72.56,72.8,87523.0,69.645,69.6641,69.0833,69.3118,87523.0
2022-05-26 11:00:00,72.77,73.01,72.72,72.73,87620.0,69.2832,69.5117,69.2356,69.2451,87620.0
2022-05-26 11:30:00,72.73,72.86,72.62,72.74,60451.0,69.2451,69.3689,69.1404,69.2547,60451.0
2022-05-26 12:00:00,72.72,72.83,72.6,72.83,39653.0,69.2356,69.3403,69.1214,69.3403,39653.0
2022-05-26 12:30:00,72.83,73.1,72.83,73.09,50659.0,69.3403,69.5974,69.3403,69.5879,50659.0
2022-05-26 13:00:00,73.09,73.18,72.83,72.89,69970.0,69.5879,69.6736,69.3403,69.3975,69970.0
2022-05-26 13:30:00,72.89,73.09,72.88,73.06,116181.0,69.3975,69.5879,69.388,69.5593,116181.0
2022-05-26 14:00:00,73.03,73.2,73.02,73.13,75977.0,69.5308,69.6926,69.5212,69.626,75977.0
2022-05-26 14:30:00,73.14,73.19,72.97,73.0,90760.0,69.6355,69.6831,69.4736,69.5022,90760.0
2022-05-26 15:00:00,72.99,73.07,72.74,72.84,87276.0,69.4927,69.5688,69.2547,69.3499,87276.0
2022-05-26 15:30:00,72.83,73.03,72.58,72.72,389295.0,69.3403,69.5308,69.1023,69.2356,389295.0
2022-05-27 09:30:00,73.3,74.31,73.23,73.98,179743.0,69.7878,70.7494,69.7212,70.4352,179743.0
2022-05-27 10:00:00,74.02,74.37,73.93,74.15,94393.0,70.4733,70.8066,70.3876,70.5971,94393.0
2022-05-27 10:30:00,74.16,74.22,73.84,73.98,81748.0,70.6066,70.6637,70.302,70.4352,81748.0
2022-05-27 11:00:00,74.01,74.57,74.01,74.5,66399.0,70.4638,70.997,70.4638,70.9303,66399.0
2022-05-27 11:30:00,74.48,74.5,74.27,74.45,47566.0,70.9113,70.9303,70.7113,70.8827,47566.0
2022-05-27 12:00:00,74.46,74.62,74.44,74.57,68067.0,70.8922,71.0446,70.8732,70.997,68067.0
2022-05-27 12:30:00,74.56,74.65,74.4,74.52,55238.0,70.9875,71.0731,70.8351,70.9494,55238.0
2022-05-27 13:00:00,74.5,74.58,74.43,74.48,38377.0,70.9303,71.0065,70.8637,70.9113,38377.0
2022-05-27 13:30:00,74.51,74.58,74.33,74.36,70091.0,70.9398,71.0065,70.7685,70.797,70091.0
2022-05-27 14:00:00,74.38,74.38,74.13,74.16,87360.0,70.8161,70.8161,70.5781,70.6066,87360.0
2022-05-27 14:30:00,74.18,74.28,74.08,74.14,78831.0,70.6257,70.7209,70.5305,70.5876,78831.0
2022-05-27 15:00:00,74.14,74.48,74.12,74.39,111579.0,70.5876,70.9113,70.5685,70.8256,111579.0
2022-05-27 15:30:00,74.39,74.74,74.25,74.73,261552.0,70.8256,71.1588,70.6923,71.1493,261552.0
2022-05-31 09:30:00,74.25,74.39,73.57,74.12,148203.0,70.6923,70.8256,70.0449,70.5685,148203.0
2022-05-31 10:00:00,74.11,74.21,73.88,73.93,67997.0,70.559,70.6542,70.34,70.3876,67997.0
2022-05-31 10:30:00,73.94,74.08,73.68,73.96,256298.0,70.3972,70.5305,70.1496,70.4162,256298.0
2022-05-31 11:00:00,73.94,74.12,73.82,73.99,57685.0,70.3972,70.5685,70.2829,70.4448,57685.0
2022-05-31 11:30:00,73.96,74.62,73.88,74.61,57709.0,70.4162,71.0446,70.34,71.0351,57709.0
2022-05-31 12:00:00,74.62,74.78,74.22,74.26,52201.0,71.0446,71.1969,70.6637,70.7018,52201.0
2022-05-31 12:30:00,74.27,74.69,74.26,74.63,44595.0,70.7113,71.1112,70.7018,71.0541,44595.0
2022-05-31 13:00:00,74.62,74.73,74.49,74.6,69159.0,71.0446,71.1493,70.9208,71.0255,69159.0
2022-05-31 13:30:00,74.63,75.05,74.62,75.05,88603.0,71.0541,71.454,71.0446,71.454,88603.0
2022-05-31 14:00:00,75.05,75.1,74.87,74.96,107514.0,71.454,71.5016,71.2826,71.3683,107514.0
2022-05-31 14:30:00,74.97,75.04,74.42,74.46,111269.0,71.3778,71.4445,70.8542,70.8922,111269.0
2022-05-31 15:00:00,74.45,74.84,74.34,74.81,180585.0,70.8827,71.254,70.778,71.2255,180585.0
2022-05-31 15:30:00,74.83,74.95,74.47,74.73,729837.0,71.2445,71.3588,70.9018,71.1493,729837.0
2022-06-01 09:30:00,74.84,75.38,74.78,75.34,159733.0,71.254,71.7682,71.1969,71.7301,159733.0
2022-06-01 10:00:00,75.33,75.4,74.48,74.58,171739.0,71.7206,71.7872,70.9113,71.0065,171739.0
2022-06-01 10:30:00,74.56,75.08,74.39,75.08,125882.0,70.9875,71.4825,70.8256,71.4825,125882.0
2022-06-01 11:00:00,75.07,75.08,74.51,74.69,113940.0,71.473,71.4825,70.9398,71.1112,113940.0
2022-06-01 11:30:00,74.69,74.74,74.41,74.42,77506.0,71.1112,71.1588,70.8446,70.8542,77506.0
2022-06-01 12:00:00,74.42,74.45,74.23,74.3,54597.0,70.8542,70.8827,70.6733,70.7399,54597.0
2022-06-01 12:30:00,74.28,74.39,74.04,74.25,64394.0,70.7209,70.8256,70.4924,70.6923,64394.0
2022-06-01 13:00:00,74.25,74.6,74.21,74.55,47737.0,70.6923,71.0255,70.6542,70.9779,47737.0
2022-06-01 13:30:00,74.54,74.71,74.49,74.6,48219.0,70.9684,71.1303,70.9208,71.0255,48219.0
2022-06-01 14:00:00,74.56,74.92,74.49,74.8,42260.0,70.9875,71.3302,70.9208,71.216,42260.0
2022-06-01 14:30:00,74.83,74.88,74.64,74.69,35121.0,71.2445,71.2921,71.0636,71.1112,35121.0
2022-06-01 15:00:00,74.7,74.86,74.58,74.64,41837.0,71.1207,71.2731,71.0065,71.0636,41837.0
2022-06-01 15:30:00,74.61,74.68,74.11,74.17,280316.0,71.0351,71.1017,70.559,70.6161,280316.0
2022-06-02 09:30:00,74.27,74.48,73.7,73.86,58802.0,70.7113,70.9113,70.1687,70.321,58802.0
2022-06-02 10:00:00,73.83,74.05,73.35,73.56,81838.0,70.2924,70.5019,69.8354,70.0354,81838.0
2022-06-02 10:30:00,73.56,74.06,73.52,74.06,54008.0,70.0354,70.5114,69.9973,70.5114,54008.0
2022-06-02 11:00:00,74.04,74.28,74.03,74.21,54951.0,70.4924,70.7209,70.4828,70.6542,54951.0
2022-06-02 11:30:00,74.21,74.41,74.0,74.24,52629.0,70.6542,70.8446,70.4543,70.6828,52629.0
2022-06-02 12:00:00,74.26,74.75,74.06,74.68,316212.0,70.7018,71.1683,70.5114,71.1017,316212.0
2022-06-02 12:30:00,74.68,74.7,74.42,74.56,134298.0,71.1017,71.1207,70.8542,70.9875,134298.0
2022-06-02 13:00:00,74.57,74.72,74.42,74.69,82673.0,70.997,71.1398,70.8542,71.1112,82673.0
2022-06-02 13:30:00,74.7,74.84,74.61,74.78,65006.0,71.1207,71.254,71.0351,71.1969,65006.0
2022-06-02 14:00:00,74.8,74.89,74.66,74.69,58890.0,71.216,71.3016,71.0827,71.1112,58890.0
2022-06-02 14:30:00,74.69,74.75,74.43,74.43,54758.0,71.1112,71.1683,70.8637,70.8637,54758.0
2022-06-02 15:00:00,74.44,74.71,74.44,74.53,62501.0,70.8732,71.1303,70.8732,70.9589,62501.0
2022-06-02 15:30:00,74.55,74.98,74.52,74.93,368054.0,70.9779,71.3873,70.9494,71.3397,368054.0
2022-06-03 09:30:00,73.88,74.44,73.77,74.26,92258.0,70.34,70.8732,70.2353,70.7018,92258.0
2022-06-03 10:00:00,74.27,74.46,73.95,74.03,136103.0,70.7113,70.8922,70.4067,70.4828,136103.0
2022-06-03 10:30:00,74.0,74.2,73.83,74.06,111374.0,70.4543,70.6447,70.2924,70.5114,111374.0
2022-06-03 11:00:00,74.03,74.08,73.61,73.75,62814.0,70.4828,70.5305,70.083,70.2163,62814.0
2022-06-03 11:30:00,73.72,73.9,73.65,73.81,42991.0,70.1877,70.3591,70.1211,70.2734,42991.0
2022-06-03 12:00:00,73.81,73.94,73.6,73.8,49993.0,70.2734,70.3972,70.0735,70.2639,49993.0
2022-06-03 12:30:00,73.81,73.9,73.67,73.87,49559.0,70.2734,70.3591,70.1401,70.3305,49559.0
2022-06-03 13:00:00,73.87,74.08,73.6,73.72,56341.0,70.3305,70.5305,70.0735,70.1877,56341.0
2022-06-03 13:30:00,73.7,73.81,73.54,73.56,70710.0,70.1687,70.2734,70.0163,70.0354,70710.0
2022-06-03 14:00:00,73.55,73.73,73.5,73.72,41605.0,70.0258,70.1972,69.9782,70.1877,41605.0
2022-06-03 14:30:00,73.72,73.73,73.41,73.61,56973.0,70.1877,70.1972,69.8926,70.083,56973.0
2022-06-03 15:00:00,73.62,73.67,73.31,73.52,75808.0,70.0925,70.1401,69.7973,69.9973,75808.0
2022-06-03 15:30:00,73.51,73.66,73.2,73.56,329337.0,69.9878,70.1306,69.6926,70.0354,329337.0
2022-06-06 09:30:00,74.25,74.34,73.85,74.23,57402.0,70.6923,70.778,70.3115,70.6733,57402.0
2022-06-06 10:00:00,74.26,74.54,74.25,74.42,66529.0,70.7018,70.9684,70.6923,70.8542,66529.0
2022-06-06 10:30:00,74.42,74.54,74.3,74.4,44088.0,70.8542,70.9684,70.7399,70.8351,44088.0
2022-06-06 11:00:00,74.41,74.49,74.24,74.28,171352.0,70.8446,70.9208,70.6828,70.7209,171352.0
2022-06-06 11:30:00,74.3,74.34,74.05,74.08,42728.0,70.7399,70.778,70.5019,70.5305,42728.0
2022-06-06 12:00:00,74.07,74.11,73.61,73.61,54384.0,70.5209,70.559,70.083,70.083,54384.0
2022-06-06 12:30:00,73.6,73.82,73.55,73.81,59656.0,70.0735,70.2829,70.0258,70.2734,59656.0
2022-06-06 13:00:00,73.81,73.87,73.51,73.65,53895.0,70.2734,70.3305,69.9878,70.1211,53895.0
2022-06-06 13:30:00,73.65,74.03,73.63,74.03,48595.0,70.1211,70.4828,70.102,70.4828,48595.0
2022-06-06 14:00:00,74.03,74.03,73.66,73.73,38215.0,70.4828,70.4828,70.1306,70.1972,38215.0
2022-06-06 14:30:00,73.73,73.79,73.56,73.78,72919.0,70.1972,70.2543,70.0354,70.2448,72919.0
2022-06-06 15:00:00,73.75,73.82,73.6,73.65,59596.0,70.2163,70.2829,70.0735,70.1211,59596.0
2022-06-06 15:30:00,73.64,73.97,73.57,73.89,300998.0,70.1115,70.4257,70.0449,70.3496,300998.0
2022-06-07 09:30:00,73.33,73.61,72.98,73.5,142445.0,69.8164,70.083,69.4832,69.9782,142445.0
2022-06-07 10:00:00,73.53,73.6,73.25,73.56,58728.0,70.0068,70.0735,69.7402,70.0354,58728.0
2022-06-07 10:30:00,73.52,74.09,73.5,74.0,43934.0,69.9973,70.54,69.9782,70.4543,43934.0
2022-06-07 11:00:00,73.99,74.1,73.67,73.68,28398.0,70.4448,70.5495,70.1401,70.1496,28398.0
2022-06-07 11:30:00,73.66,73.76,73.46,73.66,24215.0,70.1306,70.2258,69.9402,70.1306,24215.0
2022-06-07 12:00:00,73.67,73.71,73.51,73.69,28199.0,70.1401,70.1782,69.9878,70.1591,28199.0
2022-06-07 12:30:00,73.68,73.83,73.63,73.77,43053.0,70.1496,70.2924,70.102,70.2353,43053.0
2022-06-07 13:00:00,73.8,73.99,73.74,73.9,39368.0,70.2639,70.4448,70.2067,70.3591,39368.0
2022-06-07 13:30:00,73.92,73.94,73.84,73.84,27947.0,70.3781,70.3972,70.302,70.302,27947.0
2022-06-07 14:00:00,73.82,74.04,73.79,74.0,41429.0,70.2829,70.4924,70.2543,70.4543,41429.0
2022-06-07 14:30:00,74.0,74.12,73.82,73.92,63259.0,70.4543,70.5685,70.2829,70.3781,63259.0
2022-06-07 15:00:00,73.91,74.09,73.9,74.09,92147.0,70.3686,70.54,70.3591,70.54,92147.0
2022-06-07 15:30:00,74.08,74.28,74.07,74.08,339512.0,70.5305,70.7209,70.5209,70.5305,339512.0
2022-06-08 09:30:00,73.83,74.18,73.4,74.03,102195.0,70.2924,70.6257,69.883,70.4828,102195.0
2022-06-08 10:00:00,74.04,74.1,73.7,73.74,59204.0,70.4924,70.5495,70.1687,70.2067,59204.0
2022-06-08 10:30:00,73.68,73.77,73.45,73.47,38395.0,70.1496,70.2353,69.9306,69.9497,38395.0
2022-06-08 11:00:00,73.5,73.72,73.4,73.61,29041.0,69.9782,70.1877,69.883,70.083,29041.0
2022-06-08 11:30:00,73.6,73.7,73.4,73.52,57607.0,70.0735,70.1687,69.883,69.9973,57607.0
2022-06-08 12:00:00,73.52,73.6,73.24,73.31,62306.0,69.9973,70.0735,69.7307,69.7973,62306.0
2022-06-08 12:30:00,73.3,73.31,73.0,73.08,36518.0,69.7878,69.7973,69.5022,69.5784,36518.0
2022-06-08 13:00:00,73.08,73.09,72.94,72.98,23440.0,69.5784,69.5879,69.4451,69.4832,23440.0
2022-06-08 13:30:00,72.97,72.99,72.75,72.84,39849.0,69.4736,69.4927,69.2642,69.3499,39849.0
2022-06-08 14:00:00,72.83,73.0,72.83,72.91,30231.0,69.3403,69.5022,69.3403,69.4165,30231.0
2022-06-08 14:30:00,72.9,73.09,72.78,73.01,40647.0,69.407,69.5879,69.2927,69.5117,40647.0
2022-06-08 15:00:00,73.0,73.25,72.83,73.25,59138.0,69.5022,69.7402,69.3403,69.7402,59138.0
2022-06-08 15:30:00,73.26,73.37,72.98,73.1,232277.0,69.7497,69.8545,69.4832,69.5974,232277.0
2022-06-09 09:30:00,72.89,73.07,72.32,73.04,71439.0,69.3975,69.5688,68.8548,69.5403,71439.0
2022-06-09 10:00:00,73.03,73.11,72.69,73.05,68761.0,69.5308,69.6069,69.2071,69.5498,68761.0
2022-06-09 10:30:00,73.06,73.21,72.59,72.73,48044.0,69.5593,69.7021,69.1118,69.2451,48044.0
2022-06-09 11:00:00,72.71,72.72,72.45,72.48,57962.0,69.2261,69.2356,68.9786,69.0071,57962.0
2022-06-09 11:30:00,72.47,72.65,72.27,72.46,159340.0,68.9976,69.169,68.8072,68.9881,159340.0
2022-06-09 12:00:00,72.44,72.51,72.23,72.49,39102.0,68.969,69.0357,68.7691,69.0166,39102.0
2022-06-09 12:30:00,72.47,72.57,72.34,72.52,105222.0,68.9976,69.0928,68.8738,69.0452,105222.0
2022-06-09 13:00:00,72.54,72.62,72.15,72.2,63962.0,69.0642,69.1404,68.6929,68.7405,63962.0
2022-06-09 13:30:00,72.18,72.26,72.02,72.21,86476.0,68.7215,68.7977,68.5692,68.7501,86476.0
2022-06-09 14:00:00,72.21,72.22,71.84,71.95,116036.0,68.7501,68.7596,68.3978,68.5025,116036.0
2022-06-09 14:30:00,71.94,71.95,71.44,71.49,86948.0,68.493,68.5025,68.0169,68.0646,86948.0
2022-06-09 15:00:00,71.45,71.46,71.23,71.23,99606.0,68.0265,68.036,67.817,67.817,99606.0
2022-06-09 15:30:00,71.23,71.47,70.74,70.77,391529.0,67.817,68.0455,67.3505,67.3791,391529.0
2022-06-10 09:30:00,69.56,69.96,69.29,69.37,176355.0,66.227,66.6079,65.97,66.0461,176355.0
2022-06-10 10:00:00,69.35,69.35,68.93,69.02,121892.0,66.0271,66.0271,65.6272,65.7129,121892.0
2022-06-10 10:30:00,69.01,69.48,68.96,69.31,115175.0,65.7034,66.1509,65.6558,65.989,115175.0
2022-06-10 11:00:00,69.3,69.55,69.16,69.34,100110.0,65.9795,66.2175,65.8462,66.0176,100110.0
2022-06-10 11:30:00,69.33,69.89,69.33,69.82,201578.0,66.008,66.5412,66.008,66.4746,201578.0
2022-06-10 12:00:00,69.8,70.09,69.75,70.06,128009.0,66.4555,66.7316,66.4079,66.7031,128009.0
2022-06-10 12:30:00,70.07,70.08,69.77,69.8,111826.0,66.7126,66.7221,66.427,66.4555,111826.0
2022-06-10 13:00:00,69.79,69.94,69.65,69.9,83792.0,66.446,66.5888,66.3127,66.5507,83792.0
2022-06-10 13:30:00,69.91,70.35,69.79,70.11,117087.0,66.5603,66.9792,66.446,66.7507,117087.0
2022-06-10 14:00:00,70.12,70.57,70.04,70.36,161698.0,66.7602,67.1886,66.684,66.9887,161698.0
2022-06-10 14:30:00,70.36,70.49,70.08,70.45,127501.0,66.9887,67.1125,66.7221,67.0744,127501.0
2022-06-10 15:00:00,70.43,70.57,70.14,70.45,167104.0,67.0553,67.1886,66.7792,67.0744,167104.0
2022-06-10 15:30:00,70.43,70.55,69.91,69.91,512417.0,67.0553,67.1696,66.5603,66.5603,512417.0
2022-06-13 09:30:00,68.39,69.46,68.29,69.01,306853.0,65.1131,66.1318,65.0179,65.7034,306853.0
2022-06-13 10:00:00,69.02,69.34,68.65,68.69,206738.0,65.7129,66.0176,65.3606,65.3987,206738.0
2022-06-13 10:30:00,68.67,68.76,68.22,68.43,213726.0,65.3797,65.4654,64.9512,65.1512,213726.0
2022-06-13 11:00:00,68.41,69.04,68.28,68.83,205554.0,65.1321,65.7319,65.0084,65.532,205554.0
2022-06-13 11:30:00,68.85,69.15,68.73,69.0,100646.0,65.551,65.8367,65.4368,65.6939,100646.0
2022-06-13 12:00:00,69.0,69.46,68.98,69.37,154292.0,65.6939,66.1318,65.6748,66.0461,154292.0
2022-06-13 12:30:00,69.33,69.82,69.19,69.19,115567.0,66.008,66.4746,65.8748,65.8748,115567.0
2022-06-13 13:00:00,69.2,69.39,68.96,69.3,141431.0,65.8843,66.0652,65.6558,65.9795,141431.0
2022-06-13 13:30:00,69.28,69.3,68.77,68.96,124151.0,65.9604,65.9795,65.4749,65.6558,124151.0
2022-06-13 14:00:00,68.94,68.94,68.43,68.58,87042.0,65.6367,65.6367,65.1512,65.294,87042.0
2022-06-13 14:30:00,68.57,68.79,68.17,68.17,115575.0,65.2845,65.4939,64.9036,64.9036,115575.0
2022-06-13 15:00:00,68.16,68.43,67.89,67.9,163955.0,64.8941,65.1512,64.637,64.6466,163955.0
2022-06-13 15:30:00,67.9,67.97,67.45,67.89,658884.0,64.6466,64.7132,64.2181,64.637,658884.0
2022-06-14 09:30:00,68.42,68.42,67.46,67.91,121454.0,65.1417,65.1417,64.2277,64.6561,121454.0
2022-06-14 10:00:00,67.91,68.06,67.77,67.87,55532.0,64.6561,64.7989,64.5228,64.618,55532.0
2022-06-14 10:30:00,67.89,68.12,67.54,68.0,68563.0,64.637,64.856,64.3038,64.7418,68563.0
2022-06-14 11:00:00,67.97,68.2,67.67,67.85,73448.0,64.7132,64.9322,64.4276,64.599,73448.0
2022-06-14 11:30:00,67.83,68.1,67.71,67.96,76749.0,64.5799,64.837,64.4657,64.7037,76749.0
2022-06-14 12:00:00,67.96,67.96,67.57,67.66,46283.0,64.7037,64.7037,64.3324,64.4181,46283.0
2022-06-14 12:30:00,67.65,67.7,67.51,67.7,37741.0,64.4085,64.4562,64.2753,64.4562,37741.0
2022-06-14 13:00:00,67.73,68.22,67.57,67.89,61274.0,64.4847,64.9512,64.3324,64.637,61274.0
2022-06-14 13:30:00,67.9,67.92,67.47,67.54,62173.0,64.6466,64.6656,64.2372,64.3038,62173.0
2022-06-14 14:00:00,67.53,67.8,67.52,67.77,49064.0,64.2943,64.5514,64.2848,64.5228,49064.0
2022-06-14 14:30:00,67.76,67.81,67.6,67.61,88835.0,64.5133,64.5609,64.3609,64.3705,88835.0
2022-06-14 15:00:00,67.6,67.62,67.15,67.47,89994.0,64.3609,64.38,63.9325,64.2372,89994.0
2022-06-14 15:30:00,67.48,68.04,67.47,67.88,318754.0,64.2467,64.7799,64.2372,64.6275,318754.0
2022-06-15 09:30:00,68.54,69.17,68.54,68.82,186883.0,65.2559,65.8557,65.2559,65.5225,186883.0
2022-06-15 10:00:00,68.82,69.13,68.66,68.7,85025.0,65.5225,65.8176,65.3702,65.4082,85025.0
2022-06-15 10:30:00,68.72,68.73,68.49,68.64,58724.0,65.4273,65.4368,65.2083,65.3511,58724.0
2022-06-15 11:00:00,68.63,68.65,68.26,68.38,37258.0,65.3416,65.3606,64.9893,65.1036,37258.0
2022-06-15 11:30:00,68.39,68.54,68.27,68.36,56114.0,65.1131,65.2559,64.9988,65.0845,56114.0
2022-06-15 12:00:00,68.38,68.47,68.27,68.4,71448.0,65.1036,65.1893,64.9988,65.1226,71448.0
2022-06-15 12:30:00,68.41,68.45,68.08,68.16,59248.0,65.1321,65.1702,64.8179,64.8941,59248.0
2022-06-15 13:00:00,68.15,68.26,68.1,68.25,38948.0,64.8846,64.9893,64.837,64.9798,38948.0
2022-06-15 13:30:00,68.23,68.56,68.11,68.48,80149.0,64.9608,65.2749,64.8465,65.1988,80149.0
2022-06-15 14:00:00,68.41,68.78,67.82,67.86,112497.0,65.1321,65.4844,64.5704,64.6085,112497.0
2022-06-15 14:30:00,67.87,69.29,67.46,68.59,177005.0,64.618,65.97,64.2277,65.3035,177005.0
2022-06-15 15:00:00,68.6,69.27,68.43,69.27,152530.0,65.313,65.9509,65.1512,65.9509,152530.0
2022-06-15 15:30:00,69.25,69.48,68.37,68.48,288258.0,65.9319,66.1509,65.094,65.1988,288258.0
2022-06-16 09:30:00,67.19,67.25,66.5,66.7,101182.0,63.9706,64.0277,63.3136,63.5041,101182.0
2022-06-16 10:00:00,66.7,66.73,66.2,66.43,113026.0,63.5041,63.5326,63.028,63.247,113026.0
2022-06-16 10:30:00,66.43,66.45,65.82,65.93,83024.0,63.247,63.266,62.6662,62.771,83024.0
2022-06-16 11:00:00,65.92,66.39,65.92,66.28,72153.0,62.7614,63.2089,62.7614,63.1042,72153.0
2022-06-16 11:30:00,66.28,66.32,65.97,66.13,62971.0,63.1042,63.1423,62.809,62.9614,62971.0
2022-06-16 12:00:00,66.14,66.17,65.7,65.84,82674.0,62.9709,62.9995,62.552,62.6853,82674.0
2022-06-16 12:30:00,65.82,66.07,65.7,66.06,86012.0,62.6662,62.9043,62.552,62.8947,86012.0
2022-06-16 13:00:00,66.06,66.3,65.94,66.23,55076.0,62.8947,63.1232,62.7805,63.0566,55076.0
2022-06-16 13:30:00,66.17,66.26,65.5,65.51,116812.0,62.9995,63.0851,62.3616,62.3711,116812.0
2022-06-16 14:00:00,65.49,65.58,65.23,65.27,189517.0,62.352,62.4377,62.1045,62.1426,189517.0
2022-06-16 14:30:00,65.26,65.64,65.24,65.52,106764.0,62.1331,62.4949,62.114,62.3806,106764.0
2022-06-16 15:00:00,65.52,66.07,65.5,65.95,240933.0,62.3806,62.9043,62.3616,62.79,240933.0
2022-06-16 15:30:00,65.94,65.97,65.37,65.79,566199.0,62.7805,62.809,62.2378,62.6377,566199.0
2022-06-17 09:30:00,66.29,66.63,65.85,66.33,880455.0,63.1137,63.4374,62.6948,63.1518,880455.0
2022-06-17 10:00:00,66.33,66.39,65.74,65.88,77629.0,63.1518,63.2089,62.5901,62.7234,77629.0
2022-06-17 10:30:00,65.89,65.9,65.43,65.7,90436.0,62.7329,62.7424,62.2949,62.552,90436.0
2022-06-17 11:00:00,65.69,66.51,65.57,66.48,97024.0,62.5425,63.3232,62.4282,63.2946,97024.0
2022-06-17 11:30:00,66.48,66.59,65.97,66.07,101499.0,63.2946,63.3993,62.809,62.9043,101499.0
2022-06-17 12:00:00,66.04,66.17,65.79,66.11,113674.0,62.8757,62.9995,62.6377,62.9423,113674.0
2022-06-17 12:30:00,66.13,66.37,66.04,66.28,131083.0,62.9614,63.1899,62.8757,63.1042,131083.0
2022-06-17 13:00:00,66.28,67.0,66.2,66.65,97692.0,63.1042,63.7897,63.028,63.4565,97692.0
2022-06-17 13:30:00,66.65,66.78,66.43,66.55,121056.0,63.4565,63.5802,63.247,63.3613,121056.0
2022-06-17 14:00:00,66.61,66.9,66.5,66.73,96800.0,63.4184,63.6945,63.3136,63.5326,96800.0
2022-06-17 14:30:00,66.7,67.01,66.51,66.65,83241.0,63.5041,63.7992,63.3232,63.4565,83241.0
2022-06-17 15:00:00,66.67,66.86,66.42,66.81,142957.0,63.4755,63.6564,63.2375,63.6088,142957.0
2022-06-17 15:30:00,66.84,66.84,66.43,66.49,398723.0,63.6374,63.6374,63.247,63.3041,398723.0
2022-06-21 09:30:00,67.96,68.37,67.41,67.83,188244.0,64.7037,65.094,64.18,64.5799,188244.0
2022-06-21 10:00:00,67.81,68.02,67.72,67.72,115691.0,64.5609,64.7608,64.4752,64.4752,115691.0
2022-06-21 10:30:00,67.73,67.82,67.55,67.6,108037.0,64.4847,64.5704,64.3133,64.3609,108037.0
2022-06-21 11:00:00,67.59,67.68,67.36,67.46,163048.0,64.3514,64.4371,64.1324,64.2277,163048.0
2022-06-21 11:30:00,67.46,67.52,67.24,67.33,113296.0,64.2277,64.2848,64.0182,64.1039,113296.0
2022-06-21 12:00:00,67.32,67.53,67.28,67.52,87863.0,64.0944,64.2943,64.0563,64.2848,87863.0
2022-06-21 12:30:00,67.52,67.64,67.36,67.42,117288.0,64.2848,64.399,64.1324,64.1896,117288.0
2022-06-21 13:00:00,67.42,67.63,67.38,67.39,99315.0,64.1896,64.3895,64.1515,64.161,99315.0
2022-06-21 13:30:00,67.38,67.49,67.25,67.25,98933.0,64.1515,64.2562,64.0277,64.0277,98933.0
2022-06-21 14:00:00,67.25,67.55,67.18,67.39,155291.0,64.0277,64.3133,63.9611,64.161,155291.0
2022-06-21 14:30:00,67.39,67.59,67.38,67.56,163507.0,64.161,64.3514,64.1515,64.3229,163507.0
2022-06-21 15:00:00,67.56,68.04,67.52,67.98,211408.0,64.3229,64.7799,64.2848,64.7227,211408.0
2022-06-21 15:30:00,67.98,68.05,67.65,67.74,486327.0,64.7227,64.7894,64.4085,64.4942,486327.0
2022-06-22 09:30:00,66.99,67.31,66.68,67.05,206618.0,63.7802,64.0848,63.485,63.8373,206618.0
2022-06-22 10:00:00,67.04,67.68,66.81,67.55,137492.0,63.8278,64.4371,63.6088,64.3133,137492.0
2022-06-22 10:30:00,67.59,67.89,67.53,67.75,170799.0,64.3514,64.637,64.2943,64.5038,170799.0
2022-06-22 11:00:00,67.74,67.92,67.54,67.92,148580.0,64.4942,64.6656,64.3038,64.6656,148580.0
2022-06-22 11:30:00,67.91,68.06,67.28,67.34,83976.0,64.6561,64.7989,64.0563,64.1134,83976.0
2022-06-22 12:00:00,67.34,67.5,67.17,67.39,92463.0,64.1134,64.2657,63.9515,64.161,92463.0
2022-06-22 12:30:00,67.37,67.63,67.35,67.62,114855.0,64.142,64.3895,64.1229,64.38,114855.0
2022-06-22 13:00:00,67.63,67.78,67.44,67.74,86693.0,64.3895,64.5323,64.2086,64.4942,86693.0
2022-06-22 13:30:00,67.73,67.82,67.59,67.7,133865.0,64.4847,64.5704,64.3514,64.4562,133865.0
2022-06-22 14:00:00,67.71,67.92,67.65,67.65,93173.0,64.4657,64.6656,64.4085,64.4085,93173.0
2022-06-22 14:30:00,67.66,67.79,67.58,67.67,90023.0,64.4181,64.5418,64.3419,64.4276,90023.0
2022-06-22 15:00:00,67.67,67.8,67.37,67.42,117503.0,64.4276,64.5514,64.142,64.1896,117503.0
2022-06-22 15:30:00,67.42,67.7,67.34,67.47,324756.0,64.1896,64.4562,64.1134,64.2372,324756.0
2022-06-23 09:30:00,67.87,68.17,67.49,68.09,348675.0,64.618,64.9036,64.2562,64.8275,348675.0
2022-06-23 10:00:00,68.08,68.24,67.15,67.27,201099.0,64.8179,64.9703,63.9325,64.0468,201099.0
2022-06-23 10:30:00,67.31,67.48,67.07,67.42,167059.0,64.0848,64.2467,63.8563,64.1896,167059.0
2022-06-23 11:00:00,67.41,67.67,67.34,67.55,136130.0,64.18,64.4276,64.1134,64.3133,136130.0
2022-06-23 11:30:00,67.54,67.7,67.46,67.6,117178.0,64.3038,64.4562,64.2277,64.3609,117178.0
2022-06-23 12:00:00,67.6,67.61,67.24,67.35,71035.0,64.3609,64.3705,64.0182,64.1229,71035.0
2022-06-23 12:30:00,67.35,67.38,67.08,67.22,59471.0,64.1229,64.1515,63.8659,63.9992,59471.0
2022-06-23 13:00:00,67.2,67.39,67.14,67.31,78195.0,63.9801,64.161,63.923,64.0848,78195.0
2022-06-23 13:30:00,67.32,67.46,67.2,67.36,56452.0,64.0944,64.2277,63.9801,64.1324,56452.0
2022-06-23 14:00:00,67.35,67.45,67.29,67.42,86616.0,64.1229,64.2181,64.0658,64.1896,86616.0
2022-06-23 14:30:00,67.41,67.55,67.39,67.44,63759.0,64.18,64.3133,64.161,64.2086,63759.0
2022-06-23 15:00:00,67.44,67.48,67.32,67.38,90946.0,64.2086,64.2467,64.0944,64.1515,90946.0
2022-06-23 15:30:00,67.37,67.59,66.84,67.37,599809.0,64.142,64.3514,63.6374,64.142,599809.0
2022-06-24 09:30:00,68.15,69.01,68.0,68.92,129420.0,64.8846,65.7034,64.7418,65.6177,129420.0
2022-06-24 10:00:00,68.96,69.61,68.95,69.44,82192.0,65.6558,66.2746,65.6463,66.1128,82192.0
2022-06-24 10:30:00,69.45,69.75,69.3,69.72,90895.0,66.1223,66.4079,65.9795,66.3794,90895.0
2022-06-24 11:00:00,69.71,69.89,69.55,69.82,96712.0,66.3698,66.5412,66.2175,66.4746,96712.0
2022-06-24 11:30:00,69.81,69.92,69.69,69.81,46381.0,66.4651,66.5698,66.3508,66.4651,46381.0
2022-06-24 12:00:00,69.81,69.94,69.75,69.77,50033.0,66.4651,66.5888,66.4079,66.427,50033.0
2022-06-24 12:30:00,69.76,69.88,69.64,69.69,73606.0,66.4174,66.5317,66.3032,66.3508,73606.0
2022-06-24 13:00:00,69.69,69.88,69.67,69.85,88505.0,66.3508,66.5317,66.3318,66.5031,88505.0
2022-06-24 13:30:00,69.84,69.9,69.76,69.85,96175.0,66.4936,66.5507,66.4174,66.5031,96175.0
2022-06-24 14:00:00,69.86,69.9,69.71,69.77,73103.0,66.5127,66.5507,66.3698,66.427,73103.0
2022-06-24 14:30:00,69.77,69.9,69.63,69.88,178944.0,66.427,66.5507,66.2937,66.5317,178944.0
2022-06-24 15:00:00,69.87,69.91,69.75,69.88,104160.0,66.5222,66.5603,66.4079,66.5317,104160.0
2022-06-24 15:30:00,69.88,70.32,69.84,70.27,376052.0,66.5317,66.9506,66.4936,66.903,376052.0
2022-06-27 09:30:00,70.67,70.67,69.54,69.62,194014.0,67.2838,67.2838,66.208,66.2842,194014.0
2022-06-27 10:00:00,69.65,69.93,69.43,69.52,92252.0,66.3127,66.5793,66.1033,66.1889,92252.0
2022-06-27 10:30:00,69.52,69.9,69.52,69.77,81849.0,66.1889,66.5507,66.1889,66.427,81849.0
2022-06-27 11:00:00,69.77,70.18,69.74,70.14,106485.0,66.427,66.8173,66.3984,66.7792,106485.0
2022-06-27 11:30:00,70.14,70.16,69.92,70.14,74884.0,66.7792,66.7983,66.5698,66.7792,74884.0
2022-06-27 12:00:00,70.12,70.15,69.82,69.83,53679.0,66.7602,66.7888,66.4746,66.4841,53679.0
2022-06-27 12:30:00,69.81,70.02,69.72,69.98,53293.0,66.4651,66.665,66.3794,66.6269,53293.0
2022-06-27 13:00:00,70.0,70.02,69.68,69.76,68077.0,66.6459,66.665,66.3413,66.4174,68077.0
2022-06-27 13:30:00,69.74,69.82,69.64,69.75,103510.0,66.3984,66.4746,66.3032,66.4079,103510.0
2022-06-27 14:00:00,69.76,69.94,69.64,69.87,121320.0,66.4174,66.5888,66.3032,66.5222,121320.0
2022-06-27 14:30:00,69.88,70.07,69.84,69.94,48276.0,66.5317,66.7126,66.4936,66.5888,48276.0
2022-06-27 15:00:00,69.94,70.0,69.72,69.94,89003.0,66.5888,66.6459,66.3794,66.5888,89003.0
2022-06-27 15:30:00,69.93,70.0,69.67,69.94,327228.0,66.5793,66.6459,66.3318,66.5888,327228.0
2022-06-28 09:30:00,69.97,70.44,69.9,70.29,139518.0,66.6174,67.0649,66.5507,66.9221,139518.0
2022-06-28 10:00:00,70.29,70.41,69.58,69.67,67118.0,66.9221,67.0363,66.2461,66.3318,67118.0
2022-06-28 10:30:00,69.67,69.7,69.35,69.47,75981.0,66.3318,66.3603,66.0271,66.1413,75981.0
2022-06-28 11:00:00,69.45,69.51,69.11,69.11,79495.0,66.1223,66.1794,65.7986,65.7986,79495.0
2022-06-28 11:30:00,69.1,69.2,68.85,68.9,46556.0,65.7891,65.8843,65.551,65.5987,46556.0
2022-06-28 12:00:00,68.89,69.12,68.71,69.08,108849.0,65.5891,65.8081,65.4178,65.77,108849.0
2022-06-28 12:30:00,69.07,69.07,68.82,68.83,60779.0,65.7605,65.7605,65.5225,65.532,60779.0
2022-06-28 13:00:00,68.82,68.82,68.44,68.7,81703.0,65.5225,65.5225,65.1607,65.4082,81703.0
2022-06-28 13:30:00,68.7,68.79,68.58,68.65,51561.0,65.4082,65.4939,65.294,65.3606,51561.0
2022-06-28 14:00:00,68.64,68.76,68.45,68.52,73591.0,65.3511,65.4654,65.1702,65.2369,73591.0
2022-06-28 14:30:00,68.51,68.51,68.23,68.32,53745.0,65.2273,65.2273,64.9608,65.0464,53745.0
2022-06-28 15:00:00,68.31,68.33,68.11,68.17,116589.0,65.0369,65.056,64.8465,64.9036,116589.0
2022-06-28 15:30:00,68.16,68.26,68.02,68.11,493531.0,64.8941,64.9893,64.7608,64.8465,493531.0
2022-06-29 09:30:00,68.34,68.68,67.76,67.98,102653.0,65.0655,65.3892,64.5133,64.7227,102653.0
2022-06-29 10:00:00,67.98,68.38,67.9,68.24,60182.0,64.7227,65.1036,64.6466,64.9703,60182.0
2022-06-29 10:30:00,68.25,68.52,68.24,68.38,87814.0,64.9798,65.2369,64.9703,65.1036,87814.0
2022-06-29 11:00:00,68.38,68.48,68.23,68.43,87329.0,65.1036,65.1988,64.9608,65.1512,87329.0
2022-06-29 11:30:00,68.43,68.58,68.36,68.51,62620.0,65.1512,65.294,65.0845,65.2273,62620.0
2022-06-29 12:00:00,68.51,68.53,68.14,68.2,111848.0,65.2273,65.2464,64.8751,64.9322,111848.0
2022-06-29 12:30:00,68.21,68.46,68.21,68.36,51555.0,64.9417,65.1797,64.9417,65.0845,51555.0
2022-06-29 13:00:00,68.35,68.6,68.29,68.51,54437.0,65.075,65.313,65.0179,65.2273,54437.0
2022-06-29 13:30:00,68.51,68.69,68.43,68.63,39371.0,65.2273,65.3987,65.1512,65.3416,39371.0
2022-06-29 14:00:00,68.61,68.78,68.46,68.52,67072.0,65.3225,65.4844,65.1797,65.2369,67072.0
2022-06-29 14:30:00,68.52,68.53,68.24,68.29,58344.0,65.2369,65.2464,64.9703,65.0179,58344.0
2022-06-29 15:00:00,68.3,68.61,68.21,68.61,62513.0,65.0274,65.3225,64.9417,65.3225,62513.0
2022-06-29 15:30:00,68.61,68.61,68.14,68.47,373395.0,65.3225,65.3225,64.8751,65.1893,373395.0
2022-06-30 09:30:00,67.68,67.91,67.05,67.05,99629.0,64.4371,64.6561,63.8373,63.8373,99629.0
2022-06-30 10:00:00,67.1,67.49,67.1,67.37,70434.0,63.8849,64.2562,63.8849,64.142,70434.0
2022-06-30 10:30:00,67.37,67.79,67.36,67.59,60157.0,64.142,64.5418,64.1324,64.3514,60157.0
2022-06-30 11:00:00,67.58,67.78,67.4,67.76,63058.0,64.3419,64.5323,64.1705,64.5133,63058.0
2022-06-30 11:30:00,67.77,67.85,67.6,67.85,52628.0,64.5228,64.599,64.3609,64.599,52628.0
2022-06-30 12:00:00,67.85,68.24,67.58,68.19,59322.0,64.599,64.9703,64.3419,64.9227,59322.0
2022-06-30 12:30:00,68.18,68.32,67.84,67.91,46566.0,64.9132,65.0464,64.5894,64.6561,46566.0
2022-06-30 13:00:00,67.92,67.98,67.58,67.91,51092.0,64.6656,64.7227,64.3419,64.6561,51092.0
2022-06-30 13:30:00,67.91,68.23,67.9,68.09,51627.0,64.6561,64.9608,64.6466,64.8275,51627.0
2022-06-30 14:00:00,68.1,68.16,67.75,67.86,63595.0,64.837,64.8941,64.5038,64.6085,63595.0
2022-06-30 14:30:00,67.86,67.9,67.47,67.48,73160.0,64.6085,64.6466,64.2372,64.2467,73160.0
2022-06-30 15:00:00,67.48,67.56,67.06,67.41,133101.0,64.2467,64.3229,63.8468,64.18,133101.0
2022-06-30 15:30:00,67.41,67.66,67.16,67.52,489428.0,64.18,64.4181,63.942,64.2848,489428.0
2022-07-01 09:30:00,67.43,68.16,67.04,67.97,101501.0,64.1991,64.8941,63.8278,64.7132,101501.0
2022-07-01 10:00:00,68.03,68.21,67.15,67.24,46041.0,64.7703,64.9417,63.9325,64.0182,46041.0
2022-07-01 10:30:00,67.22,67.32,66.95,67.15,43391.0,63.9992,64.0944,63.7421,63.9325,43391.0
2022-07-01 11:00:00,67.15,67.39,66.99,67.14,189399.0,63.9325,64.161,63.7802,63.923,189399.0
2022-07-01 11:30:00,67.17,67.29,66.77,66.85,51351.0,63.9515,64.0658,63.5707,63.6469,51351.0
2022-07-01 12:00:00,66.82,67.14,66.72,67.11,61737.0,63.6183,63.923,63.5231,63.8944,61737.0
2022-07-01 12:30:00,67.11,67.25,66.89,66.89,141139.0,63.8944,64.0277,63.685,63.685,141139.0
2022-07-01 13:00:00,66.89,67.12,66.88,67.12,47654.0,63.685,63.9039,63.6754,63.9039,47654.0
2022-07-01 13:30:00,67.13,67.57,67.08,67.55,134066.0,63.9135,64.3324,63.8659,64.3133,134066.0
2022-07-01 14:00:00,67.57,67.87,67.53,67.72,56560.0,64.3324,64.618,64.2943,64.4752,56560.0
2022-07-01 14:30:00,67.73,67.97,67.73,67.86,42318.0,64.4847,64.7132,64.4847,64.6085,42318.0
2022-07-01 15:00:00,67.87,68.01,67.62,67.94,52834.0,64.618,64.7513,64.38,64.6847,52834.0
2022-07-01 15:30:00,67.96,68.23,67.92,68.03,205104.0,64.7037,64.9608,64.6656,64.7703,205104.0
2022-07-05 09:30:00,67.44,67.66,66.52,66.65,152923.0,64.2086,64.4181,63.3327,63.4565,152923.0
2022-07-05 10:00:00,66.64,66.73,66.28,66.37,119676.0,63.4469,63.5326,63.1042,63.1899,119676.0
2022-07-05 10:30:00,66.35,66.72,66.16,66.25,86173.0,63.1708,63.5231,62.9899,63.0756,86173.0
2022-07-05 11:00:00,66.23,66.36,66.09,66.34,91125.0,63.0566,63.1804,62.9233,63.1613,91125.0
2022-07-05 11:30:00,66.34,66.63,66.24,66.51,68889.0,63.1613,63.4374,63.0661,63.3232,68889.0
2022-07-05 12:00:00,66.51,66.93,66.42,66.86,61460.0,63.3232,63.723,63.2375,63.6564,61460.0
2022-07-05 12:30:00,66.88,66.98,66.57,66.6,75113.0,63.6754,63.7706,63.3803,63.4089,75113.0
2022-07-05 13:00:00,66.6,67.01,66.6,66.82,85047.0,63.4089,63.7992,63.4089,63.6183,85047.0
2022-07-05 13:30:00,66.82,66.97,66.76,66.79,104339.0,63.6183,63.7611,63.5612,63.5898,104339.0
2022-07-05 14:00:00,66.79,67.02,66.74,67.0,86813.0,63.5898,63.8087,63.5421,63.7897,86813.0
2022-07-05 14:30:00,67.01,67.42,66.99,67.25,97992.0,63.7992,64.1896,63.7802,64.0277,97992.0
2022-07-05 15:00:00,67.25,67.56,67.12,67.5,123732.0,64.0277,64.3229,63.9039,64.2657,123732.0
2022-07-05 15:30:00,67.5,67.77,67.35,67.74,559503.0,64.2657,64.5228,64.1229,64.4942,559503.0
2022-07-06 09:30:00,68.46,68.77,68.19,68.44,131068.0,65.1797,65.4749,64.9227,65.1607,131068.0
2022-07-06 10:00:00,68.46,68.7,68.22,68.63,71889.0,65.1797,65.4082,64.9512,65.3416,71889.0
2022-07-06 10:30:00,68.67,68.75,68.19,68.49,75898.0,65.3797,65.4558,64.9227,65.2083,75898.0
2022-07-06 11:00:00,68.48,68.53,68.15,68.2,131151.0,65.1988,65.2464,64.8846,64.9322,131151.0
2022-07-06 11:30:00,68.2,68.26,67.8,68.03,97941.0,64.9322,64.9893,64.5514,64.7703,97941.0
2022-07-06 12:00:00,68.04,68.05,67.68,67.83,152362.0,64.7799,64.7894,64.4371,64.5799,152362.0
2022-07-06 12:30:00,67.82,68.1,67.78,68.1,69470.0,64.5704,64.837,64.5323,64.837,69470.0
2022-07-06 13:00:00,68.11,68.25,67.95,67.98,60054.0,64.8465,64.9798,64.6942,64.7227,60054.0
2022-07-06 13:30:00,67.98,68.14,67.95,68.13,55956.0,64.7227,64.8751,64.6942,64.8655,55956.0
2022-07-06 14:00:00,68.12,68.32,67.83,68.21,90552.0,64.856,65.0464,64.5799,64.9417,90552.0
2022-07-06 14:30:00,68.21,68.57,68.15,68.47,82879.0,64.9417,65.2845,64.8846,65.1893,82879.0
2022-07-06 15:00:00,68.47,68.67,68.27,68.67,101040.0,65.1893,65.3797,64.9988,65.3797,101040.0
2022-07-06 15:30:00,68.66,68.76,67.87,68.02,376258.0,65.3702,65.4654,64.618,64.7608,376258.0
2022-07-07 09:30:00,68.23,68.4,66.85,66.92,273107.0,64.9608,65.1226,63.6469,63.7135,273107.0
2022-07-07 10:00:00,66.92,66.99,66.69,66.93,244112.0,63.7135,63.7802,63.4945,63.723,244112.0
2022-07-07 10:30:00,66.95,67.14,66.74,66.98,144783.0,63.7421,63.923,63.5421,63.7706,144783.0
2022-07-07 11:00:00,66.98,67.35,66.94,66.95,125630.0,63.7706,64.1229,63.7326,63.7421,125630.0
2022-07-07 11:30:00,66.95,67.28,66.7,67.28,137169.0,63.7421,64.0563,63.5041,64.0563,137169.0
2022-07-07 12:00:00,67.27,67.43,67.19,67.31,76409.0,64.0468,64.1991,63.9706,64.0848,76409.0
2022-07-07 12:30:00,67.32,67.43,66.96,66.96,107176.0,64.0944,64.1991,63.7516,63.7516,107176.0
2022-07-07 13:00:00,66.97,67.0,66.75,66.8,98224.0,63.7611,63.7897,63.5517,63.5993,98224.0
2022-07-07 13:30:00,66.79,66.94,66.77,66.83,123654.0,63.5898,63.7326,63.5707,63.6278,123654.0
2022-07-07 14:00:00,66.83,67.14,66.8,67.08,158345.0,63.6278,63.923,63.5993,63.8659,158345.0
2022-07-07 14:30:00,67.08,67.15,66.93,67.03,88240.0,63.8659,63.9325,63.723,63.8183,88240.0
2022-07-07 15:00:00,67.04,67.43,67.04,67.39,204345.0,63.8278,64.1991,63.8278,64.161,204345.0
2022-07-07 15:30:00,67.4,67.62,67.28,67.58,530363.0,64.1705,64.38,64.0563,64.3419,530363.0
2022-07-08 09:30:00,67.61,67.67,66.68,66.76,131007.0,64.3705,64.4276,63.485,63.5612,131007.0
2022-07-08 10:00:00,66.76,67.14,66.48,67.14,134996.0,63.5612,63.923,63.2946,63.923,134996.0
2022-07-08 10:30:00,67.12,67.18,66.9,67.06,154573.0,63.9039,63.9611,63.6945,63.8468,154573.0
2022-07-08 11:00:00,67.08,67.48,67.05,67.41,131829.0,63.8659,64.2467,63.8373,64.18,131829.0
2022-07-08 11:30:00,67.41,67.49,67.17,67.37,78308.0,64.18,64.2562,63.9515,64.142,78308.0
2022-07-08 12:00:00,67.38,67.44,66.89,66.9,90038.0,64.1515,64.2086,63.685,63.6945,90038.0
2022-07-08 12:30:00,66.91,66.97,66.57,66.61,104011.0,63.704,63.7611,63.3803,63.4184,104011.0
2022-07-08 13:00:00,66.61,66.71,66.53,66.7,100032.0,63.4184,63.5136,63.3422,63.5041,100032.0
2022-07-08 13:30:00,66.72,67.01,66.6,66.94,152952.0,63.5231,63.7992,63.4089,63.7326,152952.0
2022-07-08 14:00:00,66.93,67.33,66.8,67.27,102993.0,63.723,64.1039,63.5993,64.0468,102993.0
2022-07-08 14:30:00,67.28,67.3,67.09,67.18,90433.0,64.0563,64.0753,63.8754,63.9611,90433.0
2022-07-08 15:00:00,67.17,67.23,67.03,67.12,158435.0,63.9515,64.0087,63.8183,63.9039,158435.0
2022-07-08 15:30:00,67.13,67.14,66.83,67.03,605483.0,63.9135,63.923,63.6278,63.8183,605483.0
2022-07-11 09:30:00,66.43,66.45,65.14,65.41,199268.0,63.247,63.266,62.0188,62.2759,199268.0
2022-07-11 10:00:00,65.4,65.63,65.37,65.6,136557.0,62.2664,62.4853,62.2378,62.4568,136557.0
2022-07-11 10:30:00,65.62,65.92,65.62,65.77,108700.0,62.4758,62.7614,62.4758,62.6186,108700.0
2022-07-11 11:00:00,65.74,65.99,65.74,65.9,131298.0,62.5901,62.8281,62.5901,62.7424,131298.0
2022-07-11 11:30:00,65.91,65.94,65.71,65.88,89973.0,62.7519,62.7805,62.5615,62.7234,89973.0
2022-07-11 12:00:00,65.89,66.1,65.84,66.04,67577.0,62.7329,62.9328,62.6853,62.8757,67577.0
2022-07-11 12:30:00,66.05,66.22,66.02,66.22,81355.0,62.8852,63.0471,62.8566,63.0471,81355.0
2022-07-11 13:00:00,66.24,66.42,66.19,66.4,74620.0,63.0661,63.2375,63.0185,63.2184,74620.0
2022-07-11 13:30:00,66.4,66.45,66.28,66.41,73646.0,63.2184,63.266,63.1042,63.228,73646.0
2022-07-11 14:00:00,66.41,66.42,66.05,66.09,73164.0,63.228,63.2375,62.8852,62.9233,73164.0
2022-07-11 14:30:00,66.08,66.14,65.89,65.89,203972.0,62.9138,62.9709,62.7329,62.7329,203972.0
2022-07-11 15:00:00,65.88,65.94,65.6,65.71,132777.0,62.7234,62.7805,62.4568,62.5615,132777.0
2022-07-11 15:30:00,65.7,65.78,65.41,65.71,656064.0,62.552,62.6281,62.2759,62.5615,656064.0
2022-07-12 09:30:00,65.93,66.48,65.85,65.89,221841.0,62.771,63.2946,62.6948,62.7329,221841.0
2022-07-12 10:00:00,65.9,65.9,65.48,65.78,160144.0,62.7424,62.7424,62.3425,62.6281,160144.0
2022-07-12 10:30:00,65.78,66.07,65.74,66.02,105124.0,62.6281,62.9043,62.5901,62.8566,105124.0
2022-07-12 11:00:00,66.02,66.12,65.82,65.93,110408.0,62.8566,62.9519,62.6662,62.771,110408.0
2022-07-12 11:30:00,65.95,65.98,65.58,65.62,124359.0,62.79,62.8186,62.4377,62.4758,124359.0
2022-07-12 12:00:00,65.62,65.82,65.58,65.77,86495.0,62.4758,62.6662,62.4377,62.6186,86495.0
2022-07-12 12:30:00,65.76,65.79,65.66,65.78,89409.0,62.6091,62.6377,62.5139,62.6281,89409.0
2022-07-12 13:00:00,65.78,65.87,65.45,65.53,176540.0,62.6281,62.7138,62.314,62.3901,176540.0
2022-07-12 13:30:00,65.54,65.77,65.53,65.74,110758.0,62.3996,62.6186,62.3901,62.5901,110758.0
2022-07-12 14:00:00,65.75,65.78,65.64,65.74,72393.0,62.5996,62.6281,62.4949,62.5901,72393.0
2022-07-12 14:30:00,65.75,65.77,65.59,65.62,100396.0,62.5996,62.6186,62.4473,62.4758,100396.0
2022-07-12 15:00:00,65.61,65.61,64.96,65.04,203364.0,62.4663,62.4663,61.8474,61.9236,203364.0
2022-07-12 15:30:00,65.03,65.18,64.75,65.16,517334.0,61.9141,62.0569,61.6475,62.0379,517334.0
2022-07-13 09:30:00,64.28,64.53,63.81,64.18,210198.0,61.2,61.438,60.7525,61.1048,210198.0
2022-07-13 10:00:00,64.19,64.33,63.86,64.1,169000.0,61.1143,61.2476,60.8001,61.0286,169000.0
2022-07-13 10:30:00,64.09,65.0,64.09,64.82,177412.0,61.0191,61.8855,61.0191,61.7141,177412.0
2022-07-13 11:00:00,64.82,64.95,64.4,64.42,135869.0,61.7141,61.8379,61.3143,61.3333,135869.0
2022-07-13 11:30:00,64.42,64.71,64.3,64.59,87964.0,61.3333,61.6094,61.2191,61.4952,87964.0
2022-07-13 12:00:00,64.59,64.86,64.54,64.83,65964.0,61.4952,61.7522,61.4476,61.7237,65964.0
2022-07-13 12:30:00,64.83,65.11,64.8,65.11,136580.0,61.7237,61.9903,61.6951,61.9903,136580.0
2022-07-13 13:00:00,65.12,65.35,64.76,64.84,151645.0,61.9998,62.2188,61.657,61.7332,151645.0
2022-07-13 13:30:00,64.85,65.03,64.74,64.98,82620.0,61.7427,61.9141,61.638,61.8665,82620.0
2022-07-13 14:00:00,64.97,64.97,64.64,64.95,116232.0,61.857,61.857,61.5428,61.8379,116232.0
2022-07-13 14:30:00,64.95,65.14,64.87,65.14,105293.0,61.8379,62.0188,61.7618,62.0188,105293.0
2022-07-13 15:00:00,65.13,65.14,64.93,64.98,134636.0,62.0093,62.0188,61.8189,61.8665,134636.0
2022-07-13 15:30:00,64.98,65.21,64.9,65.04,495445.0,61.8665,62.0855,61.7903,61.9236,495445.0
2022-07-14 09:30:00,63.97,64.2,63.26,63.54,174648.0,60.9049,61.1239,60.2289,60.4955,174648.0
2022-07-14 10:00:00,63.48,63.76,63.35,63.7,130070.0,60.4384,60.7049,60.3146,60.6478,130070.0
2022-07-14 10:30:00,63.7,63.91,63.48,63.57,112067.0,60.6478,60.8477,60.4384,60.524,112067.0
2022-07-14 11:00:00,63.58,64.01,63.58,63.89,112875.0,60.5336,60.943,60.5336,60.8287,112875.0
2022-07-14 11:30:00,63.91,64.36,63.83,64.12,84982.0,60.8477,61.2762,60.7716,61.0477,84982.0
2022-07-14 12:00:00,64.13,64.17,63.88,63.91,95437.0,61.0572,61.0953,60.8192,60.8477,95437.0
2022-07-14 12:30:00,63.92,64.01,63.71,63.9,96539.0,60.8573,60.943,60.6573,60.8382,96539.0
2022-07-14 13:00:00,63.88,63.97,63.77,63.9,90822.0,60.8192,60.9049,60.7145,60.8382,90822.0
2022-07-14 13:30:00,63.89,64.03,63.78,64.01,187346.0,60.8287,60.962,60.724,60.943,187346.0
2022-07-14 14:00:00,64.01,64.61,63.98,64.6,101608.0,60.943,61.5142,60.9144,61.5047,101608.0
2022-07-14 14:30:00,64.61,64.61,64.37,64.52,92373.0,61.5142,61.5142,61.2857,61.4285,92373.0
2022-07-14 15:00:00,64.53,64.68,64.42,64.64,92316.0,61.438,61.5809,61.3333,61.5428,92316.0
2022-07-14 15:30:00,64.64,64.69,64.34,64.46,391791.0,61.5428,61.5904,61.2571,61.3714,391791.0
2022-07-15 09:30:00,65.39,65.82,64.72,64.78,259107.0,62.2568,62.6662,61.6189,61.6761,259107.0
2022-07-15 10:00:00,64.85,65.46,64.78,65.42,100559.0,61.7427,62.3235,61.6761,62.2854,100559.0
2022-07-15 10:30:00,65.45,65.47,65.19,65.3,126325.0,62.314,62.333,62.0664,62.1711,126325.0
2022-07-15 11:00:00,65.3,65.73,65.29,65.64,106526.0,62.1711,62.5805,62.1616,62.4949,106526.0
2022-07-15 11:30:00,65.64,65.7,65.47,65.47,129166.0,62.4949,62.552,62.333,62.333,129166.0
2022-07-15 12:00:00,65.47,65.63,65.39,65.43,76251.0,62.333,62.4853,62.2568,62.2949,76251.0
2022-07-15 12:30:00,65.43,65.59,65.35,65.55,64351.0,62.2949,62.4473,62.2188,62.4092,64351.0
2022-07-15 13:00:00,65.53,65.73,65.48,65.72,81174.0,62.3901,62.5805,62.3425,62.571,81174.0
2022-07-15 13:30:00,65.72,65.8,65.64,65.74,102416.0,62.571,62.6472,62.4949,62.5901,102416.0
2022-07-15 14:00:00,65.74,65.78,65.65,65.73,144724.0,62.5901,62.6281,62.5044,62.5805,144724.0
2022-07-15 14:30:00,65.73,65.91,65.72,65.81,123554.0,62.5805,62.7519,62.571,62.6567,123554.0
2022-07-15 15:00:00,65.8,65.87,65.56,65.56,161505.0,62.6472,62.7138,62.4187,62.4187,161505.0
2022-07-15 15:30:00,65.58,65.91,65.47,65.86,867737.0,62.4377,62.7519,62.333,62.7043,867737.0
2022-07-18 09:30:00,66.22,66.62,66.16,66.2,108115.0,63.0471,63.4279,62.9899,63.028,108115.0
2022-07-18 10:00:00,66.22,66.38,66.14,66.2,58948.0,63.0471,63.1994,62.9709,63.028,58948.0
2022-07-18 10:30:00,66.18,66.3,66.08,66.19,68516.0,63.009,63.1232,62.9138,63.0185,68516.0
2022-07-18 11:00:00,66.18,66.26,66.09,66.24,51554.0,63.009,63.0851,62.9233,63.0661,51554.0
2022-07-18 11:30:00,66.24,66.36,66.17,66.31,49878.0,63.0661,63.1804,62.9995,63.1328,49878.0
2022-07-18 12:00:00,66.31,66.42,66.19,66.22,47489.0,63.1328,63.2375,63.0185,63.0471,47489.0
2022-07-18 12:30:00,66.22,66.27,65.97,66.01,63865.0,63.0471,63.0947,62.809,62.8471,63865.0
2022-07-18 13:00:00,66.01,66.04,65.78,65.91,83737.0,62.8471,62.8757,62.6281,62.7519,83737.0
2022-07-18 13:30:00,65.91,65.91,65.43,65.43,134970.0,62.7519,62.7519,62.2949,62.2949,134970.0
2022-07-18 14:00:00,65.43,65.56,65.27,65.27,91742.0,62.2949,62.4187,62.1426,62.1426,91742.0
2022-07-18 14:30:00,65.27,65.43,65.17,65.18,104376.0,62.1426,62.2949,62.0474,62.0569,104376.0
2022-07-18 15:00:00,65.16,65.36,65.13,65.14,136961.0,62.0379,62.2283,62.0093,62.0188,136961.0
2022-07-18 15:30:00,65.15,65.18,64.86,65.1,285935.0,62.0283,62.0569,61.7522,61.9807,285935.0
2022-07-19 09:30:00,66.05,66.12,65.7,65.97,128281.0,62.8852,62.9519,62.552,62.809,128281.0
2022-07-19 10:00:00,65.96,66.24,65.92,66.21,100157.0,62.7995,63.0661,62.7614,63.0375,100157.0
2022-07-19 10:30:00,66.21,66.39,66.15,66.34,96633.0,63.0375,63.2089,62.9804,63.1613,96633.0
2022-07-19 11:00:00,66.35,66.65,66.35,66.41,201795.0,63.1708,63.4565,63.1708,63.228,201795.0
2022-07-19 11:30:00,66.41,66.62,66.36,66.56,138047.0,63.228,63.4279,63.1804,63.3708,138047.0
2022-07-19 12:00:00,66.57,66.65,66.49,66.62,80466.0,63.3803,63.4565,63.3041,63.4279,80466.0
2022-07-19 12:30:00,66.61,66.89,66.6,66.88,61211.0,63.4184,63.685,63.4089,63.6754,61211.0
2022-07-19 13:00:00,66.89,66.89,66.68,66.75,45936.0,63.685,63.685,63.485,63.5517,45936.0
2022-07-19 13:30:00,66.75,67.05,66.72,67.05,158372.0,63.5517,63.8373,63.5231,63.8373,158372.0
2022-07-19 14:00:00,67.06,67.25,67.06,67.08,89390.0,63.8468,64.0277,63.8468,63.8659,89390.0
2022-07-19 14:30:00,67.09,67.28,67.06,67.25,68466.0,63.8754,64.0563,63.8468,64.0277,68466.0
2022-07-19 15:00:00,67.25,67.41,67.2,67.33,138522.0,64.0277,64.18,63.9801,64.1039,138522.0
2022-07-19 15:30:00,67.34,67.51,67.22,67.42,520994.0,64.1134,64.2753,63.9992,64.1896,520994.0
2022-07-20 09:30:00,67.57,67.57,67.13,67.28,140343.0,64.3324,64.3324,63.9135,64.0563,140343.0
2022-07-20 10:00:00,67.3,67.47,67.21,67.39,63496.0,64.0753,64.2372,63.9896,64.161,63496.0
2022-07-20 10:30:00,67.39,67.73,67.33,67.73,100184.0,64.161,64.4847,64.1039,64.4847,100184.0
2022-07-20 11:00:00,67.75,67.75,67.62,67.66,58089.0,64.5038,64.5038,64.38,64.4181,58089.0
2022-07-20 11:30:00,67.67,67.79,67.51,67.7,74567.0,64.4276,64.5418,64.2753,64.4562,74567.0
2022-07-20 12:00:00,67.7,67.85,67.66,67.82,77482.0,64.4562,64.599,64.4181,64.5704,77482.0
2022-07-20 12:30:00,67.81,68.02,67.56,67.84,77617.0,64.5609,64.7608,64.3229,64.5894,77617.0
2022-07-20 13:00:00,67.82,67.85,67.61,67.85,159252.0,64.5704,64.599,64.3705,64.599,159252.0
2022-07-20 13:30:00,67.85,68.0,67.66,67.7,79508.0,64.599,64.7418,64.4181,64.4562,79508.0
2022-07-20 14:00:00,67.7,68.04,67.7,68.03,94444.0,64.4562,64.7799,64.4562,64.7703,94444.0
2022-07-20 14:30:00,68.03,68.05,67.88,68.01,104959.0,64.7703,64.7894,64.6275,64.7513,104959.0
2022-07-20 15:00:00,68.01,68.18,68.0,68.14,100812.0,64.7513,64.9132,64.7418,64.8751,100812.0
2022-07-20 15:30:00,68.14,68.22,67.97,68.12,317712.0,64.8751,64.9512,64.7132,64.856,317712.0
2022-07-21 09:30:00,68.1,68.65,67.99,68.54,96410.0,64.837,65.3606,64.7323,65.2559,96410.0
2022-07-21 10:00:00,68.53,68.61,67.95,68.04,78238.0,65.2464,65.3225,64.6942,64.7799,78238.0
2022-07-21 10:30:00,68.03,68.19,67.93,68.19,86972.0,64.7703,64.9227,64.6751,64.9227,86972.0
2022-07-21 11:00:00,68.18,68.31,68.1,68.21,85970.0,64.9132,65.0369,64.837,64.9417,85970.0
2022-07-21 11:30:00,68.23,68.39,68.16,68.26,69720.0,64.9608,65.1131,64.8941,64.9893,69720.0
2022-07-21 12:00:00,68.25,68.53,68.24,68.51,47706.0,64.9798,65.2464,64.9703,65.2273,47706.0
2022-07-21 12:30:00,68.52,68.58,68.48,68.51,40992.0,65.2369,65.294,65.1988,65.2273,40992.0
2022-07-21 13:00:00,68.51,68.55,68.42,68.49,63635.0,65.2273,65.2654,65.1417,65.2083,63635.0
2022-07-21 13:30:00,68.49,68.59,68.33,68.47,121376.0,65.2083,65.3035,65.056,65.1893,121376.0
2022-07-21 14:00:00,68.49,68.73,68.47,68.72,51793.0,65.2083,65.4368,65.1893,65.4273,51793.0
2022-07-21 14:30:00,68.71,68.71,68.43,68.53,40050.0,65.4178,65.4178,65.1512,65.2464,40050.0
2022-07-21 15:00:00,68.53,68.81,68.52,68.68,96809.0,65.2464,65.513,65.2369,65.3892,96809.0
2022-07-21 15:30:00,68.68,69.01,68.66,68.98,412727.0,65.3892,65.7034,65.3702,65.6748,412727.0
2022-07-22 09:30:00,69.05,69.58,69.0,69.19,258813.0,65.7415,66.2461,65.6939,65.8748,258813.0
2022-07-22 10:00:00,69.2,69.46,69.13,69.25,76817.0,65.8843,66.1318,65.8176,65.9319,76817.0
2022-07-22 10:30:00,69.26,69.51,69.19,69.51,140856.0,65.9414,66.1794,65.8748,66.1794,140856.0
2022-07-22 11:00:00,69.54,69.54,69.15,69.28,176050.0,66.208,66.208,65.8367,65.9604,176050.0
2022-07-22 11:30:00,69.27,69.27,69.07,69.2,119726.0,65.9509,65.9509,65.7605,65.8843,119726.0
2022-07-22 12:00:00,69.21,69.33,69.09,69.31,183511.0,65.8938,66.008,65.7795,65.989,183511.0
2022-07-22 12:30:00,69.29,69.38,69.19,69.2,129457.0,65.97,66.0557,65.8748,65.8843,129457.0
2022-07-22 13:00:00,69.2,69.2,68.87,68.95,182466.0,65.8843,65.8843,65.5701,65.6463,182466.0
2022-07-22 13:30:00,68.93,69.03,68.79,69.02,81798.0,65.6272,65.7224,65.4939,65.7129,81798.0
2022-07-22 14:00:00,69.03,69.05,68.8,68.91,91371.0,65.7224,65.7415,65.5034,65.6082,91371.0
2022-07-22 14:30:00,68.89,69.03,68.82,68.98,75392.0,65.5891,65.7224,65.5225,65.6748,75392.0
2022-07-22 15:00:00,68.98,69.11,68.93,69.08,159141.0,65.6748,65.7986,65.6272,65.77,159141.0
2022-07-22 15:30:00,69.08,69.12,68.71,69.11,750116.0,65.77,65.8081,65.4178,65.7986,750116.0
2022-07-25 09:30:00,69.23,69.33,68.65,69.05,198196.0,65.9128,66.008,65.3606,65.7415,198196.0
2022-07-25 10:00:00,69.02,69.05,68.32,68.4,229420.0,65.7129,65.7415,65.0464,65.1226,229420.0
2022-07-25 10:30:00,68.39,68.65,68.32,68.55,84939.0,65.1131,65.3606,65.0464,65.2654,84939.0
2022-07-25 11:00:00,68.51,68.61,68.23,68.6,123717.0,65.2273,65.3225,64.9608,65.313,123717.0
2022-07-25 11:30:00,68.63,68.75,68.6,68.64,132392.0,65.3416,65.4558,65.313,65.3511,132392.0
2022-07-25 12:00:00,68.62,68.63,68.33,68.51,62244.0,65.3321,65.3416,65.056,65.2273,62244.0
2022-07-25 12:30:00,68.51,68.66,68.49,68.49,39010.0,65.2273,65.3702,65.2083,65.2083,39010.0
2022-07-25 13:00:00,68.5,68.58,68.23,68.23,53925.0,65.2178,65.294,64.9608,64.9608,53925.0
2022-07-25 13:30:00,68.23,68.25,68.09,68.11,89631.0,64.9608,64.9798,64.8275,64.8465,89631.0
2022-07-25 14:00:00,68.1,68.23,67.98,68.01,123575.0,64.837,64.9608,64.7227,64.7513,123575.0
2022-07-25 14:30:00,68.01,68.07,67.86,67.88,84383.0,64.7513,64.8084,64.6085,64.6275,84383.0
2022-07-25 15:00:00,67.86,68.02,67.76,67.88,104067.0,64.6085,64.7608,64.5133,64.6275,104067.0
2022-07-25 15:30:00,67.88,68.27,67.87,68.22,330425.0,64.6275,64.9988,64.618,64.9512,330425.0
2022-07-26 09:30:00,67.85,68.58,67.85,68.09,135459.0,64.599,65.294,64.599,64.8275,135459.0
2022-07-26 10:00:00,68.03,68.15,67.63,67.69,80881.0,64.7703,64.8846,64.3895,64.4466,80881.0
2022-07-26 10:30:00,67.69,67.96,67.59,67.74,526843.0,64.4466,64.7037,64.3514,64.4942,526843.0
2022-07-26 11:00:00,67.74,67.88,67.58,67.72,125706.0,64.4942,64.6275,64.3419,64.4752,125706.0
2022-07-26 11:30:00,67.71,67.8,67.65,67.68,67775.0,64.4657,64.5514,64.4085,64.4371,67775.0
2022-07-26 12:00:00,67.68,67.87,67.62,67.85,52560.0,64.4371,64.618,64.38,64.599,52560.0
2022-07-26 12:30:00,67.87,67.93,67.68,67.89,90219.0,64.618,64.6751,64.4371,64.637,90219.0
2022-07-26 13:00:00,67.89,68.01,67.8,67.98,61567.0,64.637,64.7513,64.5514,64.7227,61567.0
2022-07-26 13:30:00,67.99,68.0,67.84,67.95,53618.0,64.7323,64.7418,64.5894,64.6942,53618.0
2022-07-26 14:00:00,67.95,68.2,67.92,67.93,68980.0,64.6942,64.9322,64.6656,64.6751,68980.0
2022-07-26 14:30:00,67.94,67.96,67.83,67.9,79004.0,64.6847,64.7037,64.5799,64.6466,79004.0
2022-07-26 15:00:00,67.89,67.93,67.75,67.88,61344.0,64.637,64.6751,64.5038,64.6275,61344.0
2022-07-26 15:30:00,67.88,68.22,67.83,68.07,404547.0,64.6275,64.9512,64.5799,64.8084,404547.0
2022-07-27 09:30:00,68.41,69.0,68.21,68.86,208796.0,65.1321,65.6939,64.9417,65.5606,208796.0
2022-07-27 10:00:00,68.84,69.09,68.7,69.09,219894.0,65.5415,65.7795,65.4082,65.7795,219894.0
2022-07-27 10:30:00,69.1,69.36,69.04,69.29,133181.0,65.7891,66.0366,65.7319,65.97,133181.0
2022-07-27 11:00:00,69.3,69.35,69.04,69.05,101525.0,65.9795,66.0271,65.7319,65.7415,101525.0
2022-07-27 11:30:00,69.06,69.24,69.04,69.2,73662.0,65.751,65.9224,65.7319,65.8843,73662.0
2022-07-27 12:00:00,69.19,69.44,69.16,69.39,104647.0,65.8748,66.1128,65.8462,66.0652,104647.0
2022-07-27 12:30:00,69.39,69.46,69.25,69.3,69319.0,66.0652,66.1318,65.9319,65.9795,69319.0
2022-07-27 13:00:00,69.31,69.44,69.2,69.36,89531.0,65.989,66.1128,65.8843,66.0366,89531.0
2022-07-27 13:30:00,69.36,69.53,69.2,69.25,98848.0,66.0366,66.1985,65.8843,65.9319,98848.0
2022-07-27 14:00:00,69.25,69.51,69.14,69.28,104609.0,65.9319,66.1794,65.8272,65.9604,104609.0
2022-07-27 14:30:00,69.28,70.04,69.11,69.91,132343.0,65.9604,66.684,65.7986,66.5603,132343.0
2022-07-27 15:00:00,69.93,70.51,69.79,70.51,129257.0,66.5793,67.1315,66.446,67.1315,129257.0
2022-07-27 15:30:00,70.52,70.54,70.15,70.3,513353.0,67.141,67.1601,66.7888,66.9316,513353.0
2022-07-28 09:30:00,65.04,67.71,65.04,67.22,503319.0,61.9236,64.4657,61.9236,63.9992,503319.0
2022-07-28 10:00:00,67.24,67.84,67.1,67.12,249767.0,64.0182,64.5894,63.8849,63.9039,249767.0
2022-07-28 10:30:00,67.14,67.35,66.91,67.17,271215.0,63.923,64.1229,63.704,63.9515,271215.0
2022-07-28 11:00:00,67.19,67.23,66.28,66.42,306933.0,63.9706,64.0087,63.1042,63.2375,306933.0
2022-07-28 11:30:00,66.42,67.05,66.28,66.8,239417.0,63.2375,63.8373,63.1042,63.5993,239417.0
2022-07-28 12:00:00,66.78,66.93,66.68,66.85,115404.0,63.5802,63.723,63.485,63.6469,115404.0
2022-07-28 12:30:00,66.88,67.06,66.59,66.59,108198.0,63.6754,63.8468,63.3993,63.3993,108198.0
2022-07-28 13:00:00,66.59,66.73,66.41,66.73,151866.0,63.3993,63.5326,63.228,63.5326,151866.0
2022-07-28 13:30:00,66.73,67.11,66.66,66.93,201791.0,63.5326,63.8944,63.466,63.723,201791.0
2022-07-28 14:00:00,66.92,67.01,66.79,66.89,193245.0,63.7135,63.7992,63.5898,63.685,193245.0
2022-07-28 14:30:00,66.89,67.34,66.84,67.19,177138.0,63.685,64.1134,63.6374,63.9706,177138.0
2022-07-28 15:00:00,67.2,67.32,67.0,67.06,247337.0,63.9801,64.0944,63.7897,63.8468,247337.0
2022-07-28 15:30:00,67.06,67.08,66.74,66.75,934638.0,63.8468,63.8659,63.5421,63.5517,934638.0
2022-07-29 09:30:00,67.09,67.28,66.74,66.96,520264.0,63.8754,64.0563,63.5421,63.7516,520264.0
2022-07-29 10:00:00,66.95,67.61,66.92,67.33,207796.0,63.7421,64.3705,63.7135,64.1039,207796.0
2022-07-29 10:30:00,67.33,67.46,67.13,67.24,274250.0,64.1039,64.2277,63.9135,64.0182,274250.0
2022-07-29 11:00:00,67.23,67.32,66.88,66.98,218559.0,64.0087,64.0944,63.6754,63.7706,218559.0
2022-07-29 11:30:00,66.99,67.22,66.83,67.13,148836.0,63.7802,63.9992,63.6278,63.9135,148836.0
2022-07-29 12:00:00,67.13,67.24,66.97,67.22,135704.0,63.9135,64.0182,63.7611,63.9992,135704.0
2022-07-29 12:30:00,67.24,67.47,67.19,67.45,122847.0,64.0182,64.2372,63.9706,64.2181,122847.0
2022-07-29 13:00:00,67.45,67.61,67.42,67.52,115900.0,64.2181,64.3705,64.1896,64.2848,115900.0
2022-07-29 13:30:00,67.53,67.6,67.4,67.44,149769.0,64.2943,64.3609,64.1705,64.2086,149769.0
2022-07-29 14:00:00,67.45,67.79,67.42,67.58,474247.0,64.2181,64.5418,64.1896,64.3419,474247.0
2022-07-29 14:30:00,67.58,67.84,67.54,67.83,197501.0,64.3419,64.5894,64.3038,64.5799,197501.0
2022-07-29 15:00:00,67.83,67.96,67.8,67.89,335635.0,64.5799,64.7037,64.5514,64.637,335635.0
2022-07-29 15:30:00,67.89,68.01,67.79,67.95,1034108.0,64.637,64.7513,64.5418,64.6942,1034108.0
2022-08-01 09:30:00,67.72,68.27,67.64,68.16,455772.0,64.4752,64.9988,64.399,64.8941,455772.0
2022-08-01 10:00:00,68.16,68.68,67.95,68.02,436687.0,64.8941,65.3892,64.6942,64.7608,436687.0
2022-08-01 10:30:00,68.03,68.66,68.0,68.66,151275.0,64.7703,65.3702,64.7418,65.3702,151275.0
2022-08-01 11:00:00,68.67,68.81,68.5,68.64,156521.0,65.3797,65.513,65.2178,65.3511,156521.0
2022-08-01 11:30:00,68.65,68.66,68.37,68.48,178643.0,65.3606,65.3702,65.094,65.1988,178643.0
2022-08-01 12:00:00,68.47,68.47,67.96,68.02,197456.0,65.1893,65.1893,64.7037,64.7608,197456.0
2022-08-01 12:30:00,68.02,68.21,67.85,68.21,159315.0,64.7608,64.9417,64.599,64.9417,159315.0
2022-08-01 13:00:00,68.2,68.2,67.92,67.92,130707.0,64.9322,64.9322,64.6656,64.6656,130707.0
2022-08-01 13:30:00,67.92,67.99,67.75,67.81,249228.0,64.6656,64.7323,64.5038,64.5609,249228.0
2022-08-01 14:00:00,67.8,67.9,67.7,67.73,122383.0,64.5514,64.6466,64.4562,64.4847,122383.0
2022-08-01 14:30:00,67.71,67.91,67.64,67.84,207136.0,64.4657,64.6561,64.399,64.5894,207136.0
2022-08-01 15:00:00,67.84,67.89,67.66,67.67,183185.0,64.5894,64.637,64.4181,64.4276,183185.0
2022-08-01 15:30:00,67.67,67.79,67.52,67.62,672435.0,64.4276,64.5418,64.2848,64.38,672435.0
2022-08-02 09:30:00,67.73,67.76,66.36,66.92,281455.0,64.4847,64.5133,63.1804,63.7135,281455.0
2022-08-02 10:00:00,66.92,67.13,66.75,66.9,99186.0,63.7135,63.9135,63.5517,63.6945,99186.0
2022-08-02 10:30:00,66.9,67.25,66.86,67.02,158138.0,63.6945,64.0277,63.6564,63.8087,158138.0
2022-08-02 11:00:00,67.02,67.39,67.02,67.28,288058.0,63.8087,64.161,63.8087,64.0563,288058.0
2022-08-02 11:30:00,67.29,67.62,67.15,67.45,106450.0,64.0658,64.38,63.9325,64.2181,106450.0
2022-08-02 12:00:00,67.45,67.88,67.44,67.84,93370.0,64.2181,64.6275,64.2086,64.5894,93370.0
2022-08-02 12:30:00,67.86,68.11,67.84,68.02,93913.0,64.6085,64.8465,64.5894,64.7608,93913.0
2022-08-02 13:00:00,68.02,68.06,67.68,67.73,82283.0,64.7608,64.7989,64.4371,64.4847,82283.0
2022-08-02 13:30:00,67.72,67.72,67.39,67.47,150202.0,64.4752,64.4752,64.161,64.2372,150202.0
2022-08-02 14:00:00,67.47,67.84,67.35,67.81,108546.0,64.2372,64.5894,64.1229,64.5609,108546.0
2022-08-02 14:30:00,67.81,67.84,67.59,67.7,169898.0,64.5609,64.5894,64.3514,64.4562,169898.0
2022-08-02 15:00:00,67.7,67.77,67.6,67.65,204761.0,64.4562,64.5228,64.3609,64.4085,204761.0
2022-08-02 15:30:00,67.65,67.81,67.55,67.57,469175.0,64.4085,64.5609,64.3133,64.3324,469175.0
2022-08-03 09:30:00,68.1,68.26,67.75,68.2,205554.0,64.837,64.9893,64.5038,64.9322,205554.0
2022-08-03 10:00:00,68.19,68.46,68.07,68.17,112671.0,64.9227,65.1797,64.8084,64.9036,112671.0
2022-08-03 10:30:00,68.18,68.24,67.91,68.02,78150.0,64.9132,64.9703,64.6561,64.7608,78150.0
2022-08-03 11:00:00,68.02,68.24,68.01,68.16,68074.0,64.7608,64.9703,64.7513,64.8941,68074.0
2022-08-03 11:30:00,68.14,68.39,68.11,68.37,54574.0,64.8751,65.1131,64.8465,65.094,54574.0
2022-08-03 12:00:00,68.37,68.56,68.35,68.48,110111.0,65.094,65.2749,65.075,65.1988,110111.0
2022-08-03 12:30:00,68.47,68.88,68.46,68.79,82542.0,65.1893,65.5796,65.1797,65.4939,82542.0
2022-08-03 13:00:00,68.8,69.02,68.73,69.02,143253.0,65.5034,65.7129,65.4368,65.7129,143253.0
2022-08-03 13:30:00,69.02,69.09,68.88,68.97,187993.0,65.7129,65.7795,65.5796,65.6653,187993.0
2022-08-03 14:00:00,68.94,68.95,68.73,68.73,69820.0,65.6367,65.6463,65.4368,65.4368,69820.0
2022-08-03 14:30:00,68.73,68.75,68.54,68.55,69459.0,65.4368,65.4558,65.2559,65.2654,69459.0
2022-08-03 15:00:00,68.55,68.82,68.53,68.8,89959.0,65.2654,65.5225,65.2464,65.5034,89959.0
2022-08-03 15:30:00,68.8,68.88,68.69,68.73,547843.0,65.5034,65.5796,65.3987,65.4368,547843.0
2022-08-04 09:30:00,68.84,68.84,68.26,68.52,95882.0,65.5415,65.5415,64.9893,65.2369,95882.0
2022-08-04 10:00:00,68.5,68.59,68.22,68.38,95233.0,65.2178,65.3035,64.9512,65.1036,95233.0
2022-08-04 10:30:00,68.38,68.56,68.27,68.41,282056.0,65.1036,65.2749,64.9988,65.1321,282056.0
2022-08-04 11:00:00,68.41,68.56,68.27,68.32,208291.0,65.1321,65.2749,64.9988,65.0464,208291.0
2022-08-04 11:30:00,68.32,68.41,68.07,68.36,110865.0,65.0464,65.1321,64.8084,65.0845,110865.0
2022-08-04 12:00:00,68.37,68.41,68.29,68.41,74391.0,65.094,65.1321,65.0179,65.1321,74391.0
2022-08-04 12:30:00,68.41,68.59,68.39,68.56,143796.0,65.1321,65.3035,65.1131,65.2749,143796.0
2022-08-04 13:00:00,68.56,68.79,68.56,68.77,42636.0,65.2749,65.4939,65.2749,65.4749,42636.0
2022-08-04 13:30:00,68.76,69.06,68.75,69.02,147769.0,65.4654,65.751,65.4558,65.7129,147769.0
2022-08-04 14:00:00,69.02,69.03,68.72,68.79,69912.0,65.7129,65.7224,65.4273,65.4939,69912.0
2022-08-04 14:30:00,68.8,68.95,68.76,68.86,83330.0,65.5034,65.6463,65.4654,65.5606,83330.0
2022-08-04 15:00:00,68.85,69.12,68.81,69.01,251721.0,65.551,65.8081,65.513,65.7034,251721.0
2022-08-04 15:30:00,69.01,69.02,68.65,68.73,646709.0,65.7034,65.7129,65.3606,65.4368,646709.0
2022-08-05 09:30:00,67.87,68.15,67.38,68.13,111745.0,64.618,64.8846,64.1515,64.8655,111745.0
2022-08-05 10:00:00,68.13,68.61,68.12,68.4,71215.0,64.8655,65.3225,64.856,65.1226,71215.0
2022-08-05 10:30:00,68.36,68.51,68.27,68.43,76500.0,65.0845,65.2273,64.9988,65.1512,76500.0
2022-08-05 11:00:00,68.42,68.44,67.88,67.88,105222.0,65.1417,65.1607,64.6275,64.6275,105222.0
2022-08-05 11:30:00,67.87,68.02,67.82,67.88,65265.0,64.618,64.7608,64.5704,64.6275,65265.0
2022-08-05 12:00:00,67.87,68.13,67.84,68.12,63137.0,64.618,64.8655,64.5894,64.856,63137.0
2022-08-05 12:30:00,68.1,68.44,68.0,68.44,59145.0,64.837,65.1607,64.7418,65.1607,59145.0
2022-08-05 13:00:00,68.45,68.62,68.4,68.54,72668.0,65.1702,65.3321,65.1226,65.2559,72668.0
2022-08-05 13:30:00,68.55,68.67,68.46,68.48,52638.0,65.2654,65.3797,65.1797,65.1988,52638.0
2022-08-05 14:00:00,68.47,68.6,68.32,68.32,55286.0,65.1893,65.313,65.0464,65.0464,55286.0
2022-08-05 14:30:00,68.29,68.42,68.26,68.35,55925.0,65.0179,65.1417,64.9893,65.075,55925.0
2022-08-05 15:00:00,68.37,68.58,68.35,68.43,76636.0,65.094,65.294,65.075,65.1512,76636.0
2022-08-05 15:30:00,68.42,68.78,68.42,68.73,257882.0,65.1417,65.4844,65.1417,65.4368,257882.0
2022-08-08 09:30:00,69.15,69.54,69.04,69.44,193286.0,65.8367,66.208,65.7319,66.1128,193286.0
2022-08-08 10:00:00,69.46,69.65,69.41,69.48,112938.0,66.1318,66.3127,66.0842,66.1509,112938.0
2022-08-08 10:30:00,69.48,69.66,69.45,69.55,47343.0,66.1509,66.3222,66.1223,66.2175,47343.0
2022-08-08 11:00:00,69.57,69.59,69.13,69.18,57627.0,66.2365,66.2556,65.8176,65.8652,57627.0
2022-08-08 11:30:00,69.16,69.16,68.67,68.84,53468.0,65.8462,65.8462,65.3797,65.5415,53468.0
2022-08-08 12:00:00,68.84,68.85,68.49,68.63,42700.0,65.5415,65.551,65.2083,65.3416,42700.0
2022-08-08 12:30:00,68.61,68.64,68.44,68.53,41501.0,65.3225,65.3511,65.1607,65.2464,41501.0
2022-08-08 13:00:00,68.52,68.69,68.47,68.56,49707.0,65.2369,65.3987,65.1893,65.2749,49707.0
2022-08-08 13:30:00,68.52,68.71,68.44,68.69,54516.0,65.2369,65.4178,65.1607,65.3987,54516.0
2022-08-08 14:00:00,68.68,68.69,68.42,68.58,59514.0,65.3892,65.3987,65.1417,65.294,59514.0
2022-08-08 14:30:00,68.59,68.61,68.46,68.56,49068.0,65.3035,65.3225,65.1797,65.2749,49068.0
2022-08-08 15:00:00,68.57,68.69,68.47,68.63,72640.0,65.2845,65.3987,65.1893,65.3416,72640.0
2022-08-08 15:30:00,68.63,68.86,68.59,68.83,309940.0,65.3416,65.5606,65.3035,65.532,309940.0
2022-08-09 09:30:00,68.61,68.68,68.3,68.41,128324.0,65.3225,65.3892,65.0274,65.1321,128324.0
2022-08-09 10:00:00,68.38,68.75,68.38,68.59,94895.0,65.1036,65.4558,65.1036,65.3035,94895.0
2022-08-09 10:30:00,68.59,68.61,68.25,68.28,73439.0,65.3035,65.3225,64.9798,65.0084,73439.0
2022-08-09 11:00:00,68.27,68.29,67.98,68.21,64465.0,64.9988,65.0179,64.7227,64.9417,64465.0
2022-08-09 11:30:00,68.19,68.21,68.0,68.17,57301.0,64.9227,64.9417,64.7418,64.9036,57301.0
2022-08-09 12:00:00,68.18,68.26,68.09,68.14,65830.0,64.9132,64.9893,64.8275,64.8751,65830.0
2022-08-09 12:30:00,68.13,68.23,68.08,68.22,51206.0,64.8655,64.9608,64.8179,64.9512,51206.0
2022-08-09 13:00:00,68.22,68.25,68.08,68.19,54684.0,64.9512,64.9798,64.8179,64.9227,54684.0
2022-08-09 13:30:00,68.18,68.29,68.08,68.26,63564.0,64.9132,65.0179,64.8179,64.9893,63564.0
2022-08-09 14:00:00,68.25,68.29,68.02,68.07,55132.0,64.9798,65.0179,64.7608,64.8084,55132.0
2022-08-09 14:30:00,68.04,68.26,68.04,68.21,61655.0,64.7799,64.9893,64.7799,64.9417,61655.0
2022-08-09 15:00:00,68.2,68.26,68.03,68.18,83719.0,64.9322,64.9893,64.7703,64.9132,83719.0
2022-08-09 15:30:00,68.17,68.23,68.05,68.11,321376.0,64.9036,64.9608,64.7894,64.8465,321376.0
2022-08-10 09:30:00,69.31,69.69,68.98,69.42,259976.0,65.989,66.3508,65.6748,66.0937,259976.0
2022-08-10 10:00:00,69.42,69.49,69.07,69.3,153117.0,66.0937,66.1604,65.7605,65.9795,153117.0
2022-08-10 10:30:00,69.3,69.4,69.21,69.24,101281.0,65.9795,66.0747,65.8938,65.9224,101281.0
2022-08-10 11:00:00,69.24,69.44,69.07,69.09,126439.0,65.9224,66.1128,65.7605,65.7795,126439.0
2022-08-10 11:30:00,69.09,69.25,69.03,69.17,59534.0,65.7795,65.9319,65.7224,65.8557,59534.0
2022-08-10 12:00:00,69.18,69.25,69.04,69.13,67122.0,65.8652,65.9319,65.7319,65.8176,67122.0
2022-08-10 12:30:00,69.13,69.16,69.05,69.1,55282.0,65.8176,65.8462,65.7415,65.7891,55282.0
2022-08-10 13:00:00,69.1,69.14,69.01,69.02,54717.0,65.7891,65.8272,65.7034,65.7129,54717.0
2022-08-10 13:30:00,69.01,69.08,68.96,69.01,73493.0,65.7034,65.77,65.6558,65.7034,73493.0
2022-08-10 14:00:00,69.01,69.1,68.96,69.0,57016.0,65.7034,65.7891,65.6558,65.6939,57016.0
2022-08-10 14:30:00,68.99,69.03,68.78,68.81,85898.0,65.6843,65.7224,65.4844,65.513,85898.0
2022-08-10 15:00:00,68.82,68.86,68.75,68.82,195037.0,65.5225,65.5606,65.4558,65.5225,195037.0
2022-08-10 15:30:00,68.82,69.1,68.78,69.04,441409.0,65.5225,65.7891,65.4844,65.7319,441409.0
2022-08-11 09:30:00,69.36,69.51,69.07,69.4,123169.0,66.0366,66.1794,65.7605,66.0747,123169.0
2022-08-11 10:00:00,69.4,69.48,69.19,69.2,145674.0,66.0747,66.1509,65.8748,65.8843,145674.0
2022-08-11 10:30:00,69.2,69.28,68.86,68.87,107513.0,65.8843,65.9604,65.5606,65.5701,107513.0
2022-08-11 11:00:00,68.87,68.95,68.47,68.56,192778.0,65.5701,65.6463,65.1893,65.2749,192778.0
2022-08-11 11:30:00,68.55,68.84,68.54,68.67,58181.0,65.2654,65.5415,65.2559,65.3797,58181.0
2022-08-11 12:00:00,68.68,68.78,68.59,68.71,72321.0,65.3892,65.4844,65.3035,65.4178,72321.0
2022-08-11 12:30:00,68.72,68.76,68.58,68.71,61656.0,65.4273,65.4654,65.294,65.4178,61656.0
2022-08-11 13:00:00,68.73,69.01,68.67,68.98,148787.0,65.4368,65.7034,65.3797,65.6748,148787.0
2022-08-11 13:30:00,68.99,69.03,68.9,68.98,89666.0,65.6843,65.7224,65.5987,65.6748,89666.0
2022-08-11 14:00:00,68.98,68.98,68.74,68.8,68420.0,65.6748,65.6748,65.4463,65.5034,68420.0
2022-08-11 14:30:00,68.78,68.83,68.67,68.75,124786.0,65.4844,65.532,65.3797,65.4558,124786.0
2022-08-11 15:00:00,68.75,68.82,68.65,68.76,145893.0,65.4558,65.5225,65.3606,65.4654,145893.0
2022-08-11 15:30:00,68.76,68.89,68.66,68.73,416868.0,65.4654,65.5891,65.3702,65.4368,416868.0
2022-08-12 09:30:00,69.12,69.42,69.01,69.36,78648.0,65.8081,66.0937,65.7034,66.0366,78648.0
2022-08-12 10:00:00,69.34,69.42,69.05,69.32,69557.0,66.0176,66.0937,65.7415,65.9985,69557.0
2022-08-12 10:30:00,69.36,69.55,69.19,69.53,115207.0,66.0366,66.2175,65.8748,66.1985,115207.0
2022-08-12 11:00:00,69.52,69.82,69.5,69.72,94249.0,66.1889,66.4746,66.1699,66.3794,94249.0
2022-08-12 11:30:00,69.72,69.81,69.59,69.68,219159.0,66.3794,66.4651,66.2556,66.3413,219159.0
2022-08-12 12:00:00,69.67,69.89,69.67,69.87,48017.0,66.3318,66.5412,66.3318,66.5222,48017.0
2022-08-12 12:30:00,69.87,69.97,69.83,69.84,80602.0,66.5222,66.6174,66.4841,66.4936,80602.0
2022-08-12 13:00:00,69.83,69.97,69.77,69.84,185195.0,66.4841,66.6174,66.427,66.4936,185195.0
2022-08-12 13:30:00,69.86,69.9,69.8,69.83,68177.0,66.5127,66.5507,66.4555,66.4841,68177.0
2022-08-12 14:00:00,69.83,69.93,69.78,69.79,105239.0,66.4841,66.5793,66.4365,66.446,105239.0
2022-08-12 14:30:00,69.8,69.93,69.75,69.77,119793.0,66.4555,66.5793,66.4079,66.427,119793.0
2022-08-12 15:00:00,69.76,69.83,69.74,69.78,177436.0,66.4174,66.4841,66.3984,66.4365,177436.0
2022-08-12 15:30:00,69.78,69.8,69.57,69.77,444264.0,66.4365,66.4555,66.2365,66.427,444264.0
2022-08-15 09:30:00,69.48,70.21,69.4,70.18,174939.0,66.1509,66.8459,66.0747,66.8173,174939.0
2022-08-15 10:00:00,70.17,70.2,69.56,69.69,124213.0,66.8078,66.8364,66.227,66.3508,124213.0
2022-08-15 10:30:00,69.7,69.72,69.44,69.5,136700.0,66.3603,66.3794,66.1128,66.1699,136700.0
2022-08-15 11:00:00,69.5,69.66,69.42,69.58,60710.0,66.1699,66.3222,66.0937,66.2461,60710.0
2022-08-15 11:30:00,69.59,69.83,69.56,69.73,59377.0,66.2556,66.4841,66.227,66.3889,59377.0
2022-08-15 12:00:00,69.75,69.78,69.68,69.72,57641.0,66.4079,66.4365,66.3413,66.3794,57641.0
2022-08-15 12:30:00,69.71,69.76,69.63,69.7,48259.0,66.3698,66.4174,66.2937,66.3603,48259.0
2022-08-15 13:00:00,69.71,69.74,69.62,69.67,48599.0,66.3698,66.3984,66.2842,66.3318,48599.0
2022-08-15 13:30:00,69.67,69.68,69.47,69.54,45246.0,66.3318,66.3413,66.1413,66.208,45246.0
2022-08-15 14:00:00,69.53,69.59,69.42,69.53,56241.0,66.1985,66.2556,66.0937,66.1985,56241.0
2022-08-15 14:30:00,69.52,69.73,69.5,69.66,47280.0,66.1889,66.3889,66.1699,66.3222,47280.0
2022-08-15 15:00:00,69.66,69.73,69.53,69.72,121351.0,66.3222,66.3889,66.1985,66.3794,121351.0
2022-08-15 15:30:00,69.72,69.77,69.61,69.7,293014.0,66.3794,66.427,66.2746,66.3603,293014.0
2022-08-16 09:30:00,69.78,69.78,69.3,69.53,162244.0,66.4365,66.4365,65.9795,66.1985,162244.0
2022-08-16 10:00:00,69.52,69.71,69.44,69.57,263631.0,66.1889,66.3698,66.1128,66.2365,263631.0
2022-08-16 10:30:00,69.58,69.59,69.3,69.5,162024.0,66.2461,66.2556,65.9795,66.1699,162024.0
2022-08-16 11:00:00,69.49,69.85,69.49,69.81,117500.0,66.1604,66.5031,66.1604,66.4651,117500.0
2022-08-16 11:30:00,69.81,69.87,69.69,69.79,72263.0,66.4651,66.5222,66.3508,66.446,72263.0
2022-08-16 12:00:00,69.78,69.84,69.63,69.71,78627.0,66.4365,66.4936,66.2937,66.3698,78627.0
2022-08-16 12:30:00,69.71,69.85,69.71,69.75,61560.0,66.3698,66.5031,66.3698,66.4079,61560.0
2022-08-16 13:00:00,69.75,69.96,69.75,69.9,92391.0,66.4079,66.6079,66.4079,66.5507,92391.0
2022-08-16 13:30:00,69.9,70.23,69.86,70.22,124130.0,66.5507,66.8649,66.5127,66.8554,124130.0
2022-08-16 14:00:00,70.21,70.41,70.09,70.13,109858.0,66.8459,67.0363,66.7316,66.7697,109858.0
2022-08-16 14:30:00,70.13,70.14,69.64,69.69,99527.0,66.7697,66.7792,66.3032,66.3508,99527.0
2022-08-16 15:00:00,69.68,69.94,69.61,69.93,155392.0,66.3413,66.5888,66.2746,66.5793,155392.0
2022-08-16 15:30:00,69.93,69.99,69.87,69.93,327209.0,66.5793,66.6364,66.5222,66.5793,327209.0
2022-08-17 09:30:00,69.24,69.81,69.1,69.29,203457.0,65.9224,66.4651,65.7891,65.97,203457.0
2022-08-17 10:00:00,69.29,69.35,69.07,69.17,90383.0,65.97,66.0271,65.7605,65.8557,90383.0
2022-08-17 10:30:00,69.15,69.24,68.95,68.99,96334.0,65.8367,65.9224,65.6463,65.6843,96334.0
2022-08-17 11:00:00,69.01,69.11,68.91,69.11,62291.0,65.7034,65.7986,65.6082,65.7986,62291.0
2022-08-17 11:30:00,69.1,69.16,68.76,68.76,54603.0,65.7891,65.8462,65.4654,65.4654,54603.0
2022-08-17 12:00:00,68.75,68.97,68.75,68.96,56802.0,65.4558,65.6653,65.4558,65.6558,56802.0
2022-08-17 12:30:00,68.96,68.97,68.81,68.9,117466.0,65.6558,65.6653,65.513,65.5987,117466.0
2022-08-17 13:00:00,68.89,68.96,68.79,68.95,73761.0,65.5891,65.6558,65.4939,65.6463,73761.0
2022-08-17 13:30:00,68.95,69.06,68.89,69.02,96639.0,65.6463,65.751,65.5891,65.7129,96639.0
2022-08-17 14:00:00,69.02,69.42,68.95,69.34,185229.0,65.7129,66.0937,65.6463,66.0176,185229.0
2022-08-17 14:30:00,69.35,69.51,69.15,69.16,149759.0,66.0271,66.1794,65.8367,65.8462,149759.0
2022-08-17 15:00:00,69.16,69.23,68.95,69.04,134573.0,65.8462,65.9128,65.6463,65.7319,134573.0
2022-08-17 15:30:00,69.06,69.06,68.84,68.89,308072.0,65.751,65.751,65.5415,65.5891,308072.0
2022-08-18 09:30:00,68.63,68.8,68.35,68.47,136158.0,65.5968,65.7593,65.3292,65.4439,136158.0
2022-08-18 10:00:00,68.49,68.73,68.44,68.67,70605.0,65.463,65.6924,65.4152,65.635,70605.0
2022-08-18 10:30:00,68.67,68.84,68.63,68.67,84118.0,65.635,65.7975,65.5968,65.635,84118.0
2022-08-18 11:00:00,68.67,69.05,68.66,69.04,63639.0,65.635,65.9982,65.6255,65.9887,63639.0
2022-08-18 11:30:00,69.07,69.1,69.01,69.04,42534.0,66.0173,66.046,65.96,65.9887,42534.0
2022-08-18 12:00:00,69.02,69.09,68.87,68.89,30717.0,65.9696,66.0365,65.8262,65.8453,30717.0
2022-08-18 12:30:00,68.88,68.94,68.75,68.79,30311.0,65.8357,65.8931,65.7115,65.7497,30311.0
2022-08-18 13:00:00,68.8,69.05,68.78,69.03,50191.0,65.7593,65.9982,65.7402,65.9791,50191.0
2022-08-18 13:30:00,69.05,69.13,68.98,69.03,45162.0,65.9982,66.0747,65.9313,65.9791,45162.0
2022-08-18 14:00:00,69.04,69.1,68.94,68.98,78894.0,65.9887,66.046,65.8931,65.9313,78894.0
2022-08-18 14:30:00,68.98,69.05,68.87,69.02,59246.0,65.9313,65.9982,65.8262,65.9696,59246.0
2022-08-18 15:00:00,69.02,69.26,69.0,69.21,90605.0,65.9696,66.1989,65.9504,66.1512,90605.0
2022-08-18 15:30:00,69.22,69.31,69.05,69.13,249299.0,66.1607,66.2467,65.9982,66.0747,249299.0
2022-08-19 09:30:00,68.8,68.96,68.5,68.6,215623.0,65.7593,65.9122,65.4725,65.5681,215623.0
2022-08-19 10:00:00,68.61,68.63,68.33,68.41,70728.0,65.5777,65.5968,65.3101,65.3865,70728.0
2022-08-19 10:30:00,68.42,68.5,68.33,68.38,60837.0,65.3961,65.4725,65.3101,65.3578,60837.0
2022-08-19 11:00:00,68.37,68.47,68.25,68.46,81219.0,65.3483,65.4439,65.2336,65.4343,81219.0
2022-08-19 11:30:00,68.47,68.55,68.4,68.43,39238.0,65.4439,65.5203,65.377,65.4056,39238.0
2022-08-19 12:00:00,68.42,68.55,68.36,68.47,34578.0,65.3961,65.5203,65.3387,65.4439,34578.0
2022-08-19 12:30:00,68.47,68.57,68.43,68.46,32364.0,65.4439,65.5394,65.4056,65.4343,32364.0
2022-08-19 13:00:00,68.46,68.47,68.31,68.33,42367.0,65.4343,65.4439,65.2909,65.3101,42367.0
2022-08-19 13:30:00,68.34,68.39,68.21,68.36,56531.0,65.3196,65.3674,65.1954,65.3387,56531.0
2022-08-19 14:00:00,68.35,68.38,68.2,68.25,36753.0,65.3292,65.3578,65.1858,65.2336,36753.0
2022-08-19 14:30:00,68.28,68.39,68.26,68.33,36990.0,65.2623,65.3674,65.2431,65.3101,36990.0
2022-08-19 15:00:00,68.32,68.44,68.22,68.42,61421.0,65.3005,65.4152,65.2049,65.3961,61421.0
2022-08-19 15:30:00,68.43,68.67,68.31,68.6,333784.0,65.4056,65.635,65.2909,65.5681,333784.0
2022-08-22 09:30:00,67.51,68.11,67.47,67.57,86512.0,64.5263,65.0998,64.4881,64.5836,86512.0
2022-08-22 10:00:00,67.53,67.56,67.34,67.37,76657.0,64.5454,64.5741,64.3638,64.3925,76657.0
2022-08-22 10:30:00,67.38,67.49,67.26,67.26,39664.0,64.402,64.5072,64.2873,64.2873,39664.0
2022-08-22 11:00:00,67.27,67.33,67.14,67.22,100842.0,64.2969,64.3542,64.1726,64.2491,100842.0
2022-08-22 11:30:00,67.22,67.34,67.19,67.25,61613.0,64.2491,64.3638,64.2204,64.2778,61613.0
2022-08-22 12:00:00,67.25,67.29,67.15,67.15,40002.0,64.2778,64.316,64.1822,64.1822,40002.0
2022-08-22 12:30:00,67.16,67.19,67.06,67.18,42436.0,64.1918,64.2204,64.0962,64.2109,42436.0
2022-08-22 13:00:00,67.19,67.19,66.78,66.78,50437.0,64.2204,64.2204,63.8286,63.8286,50437.0
2022-08-22 13:30:00,66.78,66.83,66.71,66.77,47086.0,63.8286,63.8763,63.7617,63.819,47086.0
2022-08-22 14:00:00,66.78,66.81,66.63,66.64,53674.0,63.8286,63.8572,63.6852,63.6947,53674.0
2022-08-22 14:30:00,66.63,66.65,66.51,66.62,55147.0,63.6852,63.7043,63.5705,63.6756,55147.0
2022-08-22 15:00:00,66.62,66.9,66.61,66.88,80616.0,63.6756,63.9433,63.6661,63.9241,80616.0
2022-08-22 15:30:00,66.88,66.94,66.71,66.93,353427.0,63.9241,63.9815,63.7617,63.9719,353427.0
2022-08-23 09:30:00,66.79,66.96,66.52,66.88,68606.0,63.8381,64.0006,63.58,63.9241,68606.0
2022-08-23 10:00:00,66.86,66.97,66.66,66.7,52317.0,63.905,64.0102,63.7139,63.7521,52317.0
2022-08-23 10:30:00,66.73,66.83,66.45,66.47,46035.0,63.7808,63.8763,63.5131,63.5323,46035.0
2022-08-23 11:00:00,66.5,66.51,66.31,66.38,42508.0,63.5609,63.5705,63.3793,63.4462,42508.0
2022-08-23 11:30:00,66.39,66.46,66.32,66.34,27955.0,63.4558,63.5227,63.3889,63.408,27955.0
2022-08-23 12:00:00,66.33,66.33,66.11,66.19,61175.0,63.3984,63.3984,63.1882,63.2646,61175.0
2022-08-23 12:30:00,66.2,66.4,66.2,66.38,42367.0,63.2742,63.4654,63.2742,63.4462,42367.0
2022-08-23 13:00:00,66.37,66.41,66.22,66.34,49486.0,63.4367,63.4749,63.2933,63.408,49486.0
2022-08-23 13:30:00,66.35,66.39,66.05,66.12,43735.0,63.4176,63.4558,63.1308,63.1977,43735.0
2022-08-23 14:00:00,66.11,66.23,66.08,66.21,45938.0,63.1882,63.3029,63.1595,63.2837,45938.0
2022-08-23 14:30:00,66.21,66.22,66.06,66.21,59977.0,63.2837,63.2933,63.1404,63.2837,59977.0
2022-08-23 15:00:00,66.22,66.31,66.18,66.2,77444.0,63.2933,63.3793,63.2551,63.2742,77444.0
2022-08-23 15:30:00,66.2,66.3,66.0,66.02,231897.0,63.2742,63.3698,63.083,63.1021,231897.0
2022-08-24 09:30:00,65.84,66.0,65.65,65.72,85530.0,62.9301,63.083,62.7485,62.8154,85530.0
2022-08-24 10:00:00,65.76,65.97,65.57,65.9,92831.0,62.8536,63.0544,62.672,62.9875,92831.0
2022-08-24 10:30:00,65.9,65.96,65.8,65.85,39186.0,62.9875,63.0448,62.8919,62.9397,39186.0
2022-08-24 11:00:00,65.85,66.14,65.85,66.13,37237.0,62.9397,63.2168,62.9397,63.2073,37237.0
2022-08-24 11:30:00,66.14,66.2,66.08,66.13,31098.0,63.2168,63.2742,63.1595,63.2073,31098.0
2022-08-24 12:00:00,66.13,66.16,65.89,65.91,25476.0,63.2073,63.236,62.9779,62.997,25476.0
2022-08-24 12:30:00,65.9,65.91,65.57,65.62,44106.0,62.9875,62.997,62.672,62.7198,44106.0
2022-08-24 13:00:00,65.63,65.7,65.5,65.53,30650.0,62.7294,62.7963,62.6051,62.6338,30650.0
2022-08-24 13:30:00,65.52,65.67,65.51,65.67,24146.0,62.6242,62.7676,62.6147,62.7676,24146.0
2022-08-24 14:00:00,65.68,65.79,65.66,65.75,49098.0,62.7772,62.8823,62.7581,62.8441,49098.0
2022-08-24 14:30:00,65.76,65.87,65.74,65.86,42315.0,62.8536,62.9588,62.8345,62.9492,42315.0
2022-08-24 15:00:00,65.86,66.05,65.83,66.04,64646.0,62.9492,63.1308,62.9205,63.1213,64646.0
2022-08-24 15:30:00,66.05,66.17,65.93,65.98,277134.0,63.1308,63.2455,63.0161,63.0639,277134.0
2022-08-25 09:30:00,66.26,66.56,66.09,66.55,102049.0,63.3315,63.6183,63.1691,63.6087,102049.0
2022-08-25 10:00:00,66.56,66.88,66.56,66.85,66617.0,63.6183,63.9241,63.6183,63.8955,66617.0
2022-08-25 10:30:00,66.85,66.99,66.77,66.78,58976.0,63.8955,64.0293,63.819,63.8286,58976.0
2022-08-25 11:00:00,66.79,66.81,66.46,66.51,92483.0,63.8381,63.8572,63.5227,63.5705,92483.0
2022-08-25 11:30:00,66.5,66.55,66.37,66.48,46655.0,63.5609,63.6087,63.4367,63.5418,46655.0
2022-08-25 12:00:00,66.47,66.49,66.23,66.38,51764.0,63.5323,63.5514,63.3029,63.4462,51764.0
2022-08-25 12:30:00,66.36,66.4,66.17,66.2,51772.0,63.4271,63.4654,63.2455,63.2742,51772.0
2022-08-25 13:00:00,66.2,66.49,66.18,66.45,81881.0,63.2742,63.5514,63.2551,63.5131,81881.0
2022-08-25 13:30:00,66.46,66.65,66.41,66.64,53917.0,63.5227,63.7043,63.4749,63.6947,53917.0
2022-08-25 14:00:00,66.64,66.67,66.54,66.56,47814.0,63.6947,63.7234,63.5992,63.6183,47814.0
2022-08-25 14:30:00,66.57,66.58,66.39,66.48,47835.0,63.6278,63.6374,63.4558,63.5418,47835.0
2022-08-25 15:00:00,66.47,66.59,66.41,66.58,58110.0,63.5323,63.647,63.4749,63.6374,58110.0
2022-08-25 15:30:00,66.58,67.04,66.51,67.03,233002.0,63.6374,64.0771,63.5705,64.0675,233002.0
2022-08-26 09:30:00,67.11,67.12,66.85,67.01,86617.0,64.144,64.1535,63.8955,64.0484,86617.0
2022-08-26 10:00:00,66.99,67.15,66.11,66.16,88032.0,64.0293,64.1822,63.1882,63.236,88032.0
2022-08-26 10:30:00,66.15,66.15,65.77,65.91,106672.0,63.2264,63.2264,62.8632,62.997,106672.0
2022-08-26 11:00:00,65.88,65.94,65.36,65.63,94270.0,62.9683,63.0257,62.4713,62.7294,94270.0
2022-08-26 11:30:00,65.62,65.75,65.56,65.59,34458.0,62.7198,62.8441,62.6625,62.6912,34458.0
2022-08-26 12:00:00,65.59,65.6,65.35,65.42,37747.0,62.6912,62.7007,62.4618,62.5287,37747.0
2022-08-26 12:30:00,65.42,65.55,65.32,65.55,48658.0,62.5287,62.6529,62.4331,62.6529,48658.0
2022-08-26 13:00:00,65.54,65.6,65.45,65.53,28338.0,62.6434,62.7007,62.5573,62.6338,28338.0
2022-08-26 13:30:00,65.52,65.52,65.35,65.44,33666.0,62.6242,62.6242,62.4618,62.5478,33666.0
2022-08-26 14:00:00,65.46,65.47,65.3,65.34,35576.0,62.5669,62.5765,62.414,62.4522,35576.0
2022-08-26 14:30:00,65.34,65.43,65.2,65.2,55435.0,62.4522,62.5382,62.3184,62.3184,55435.0
2022-08-26 15:00:00,65.22,65.28,64.97,65.03,98279.0,62.3375,62.3949,62.0986,62.1559,98279.0
2022-08-26 15:30:00,65.03,65.04,64.58,64.71,328846.0,62.1559,62.1655,61.7258,61.85,328846.0
2022-08-29 09:30:00,64.33,64.68,64.22,64.5,157314.0,61.4868,61.8214,61.3817,61.6493,157314.0
2022-08-29 10:00:00,64.47,64.73,64.37,64.6,90425.0,61.6207,61.8692,61.5251,61.7449,90425.0
2022-08-29 10:30:00,64.59,64.71,64.15,64.3,131225.0,61.7353,61.85,61.3148,61.4582,131225.0
2022-08-29 11:00:00,64.28,64.52,64.28,64.41,74684.0,61.439,61.6684,61.439,61.5633,74684.0
2022-08-29 11:30:00,64.38,64.64,64.3,64.59,77038.0,61.5346,61.7831,61.4582,61.7353,77038.0
2022-08-29 12:00:00,64.62,64.78,64.59,64.62,62533.0,61.764,61.917,61.7353,61.764,62533.0
2022-08-29 12:30:00,64.62,64.95,64.52,64.8,102988.0,61.764,62.0794,61.6684,61.9361,102988.0
2022-08-29 13:00:00,64.8,64.85,64.63,64.72,72911.0,61.9361,61.9839,61.7736,61.8596,72911.0
2022-08-29 13:30:00,64.7,64.95,64.7,64.9,67003.0,61.8405,62.0794,61.8405,62.0316,67003.0
2022-08-29 14:00:00,64.9,64.91,64.69,64.78,87279.0,62.0316,62.0412,61.8309,61.917,87279.0
2022-08-29 14:30:00,64.78,64.91,64.66,64.81,60514.0,61.917,62.0412,61.8023,61.9456,60514.0
2022-08-29 15:00:00,64.79,64.95,64.74,64.76,68631.0,61.9265,62.0794,61.8787,61.8978,68631.0
2022-08-29 15:30:00,64.75,64.83,64.22,64.25,393669.0,61.8883,61.9647,61.3817,61.4104,393669.0
2022-08-30 09:30:00,64.4,64.66,64.24,64.31,104308.0,61.5537,61.8023,61.4008,61.4677,104308.0
2022-08-30 10:00:00,64.3,64.41,63.95,64.01,110108.0,61.4582,61.5633,61.1236,61.181,110108.0
2022-08-30 10:30:00,64.02,64.1,63.62,64.09,184412.0,61.1905,61.267,60.8082,61.2574,184412.0
2022-08-30 11:00:00,64.09,64.36,64.03,64.28,148748.0,61.2574,61.5155,61.2001,61.439,148748.0
2022-08-30 11:30:00,64.3,64.49,64.17,64.32,123096.0,61.4582,61.6398,61.3339,61.4773,123096.0
2022-08-30 12:00:00,64.33,64.52,64.27,64.37,70278.0,61.4868,61.6684,61.4295,61.5251,70278.0
2022-08-30 12:30:00,64.38,64.43,64.22,64.36,103156.0,61.5346,61.5824,61.3817,61.5155,103156.0
2022-08-30 13:00:00,64.36,64.43,63.9,63.99,174295.0,61.5155,61.5824,61.0758,61.1619,174295.0
2022-08-30 13:30:00,63.98,64.14,63.88,64.07,93221.0,61.1523,61.3052,61.0567,61.2383,93221.0
2022-08-30 14:00:00,64.07,64.17,64.0,64.04,113146.0,61.2383,61.3339,61.1714,61.2097,113146.0
2022-08-30 14:30:00,64.05,64.32,64.05,64.29,139685.0,61.2192,61.4773,61.2192,61.4486,139685.0
2022-08-30 15:00:00,64.29,64.52,64.27,64.37,132923.0,61.4486,61.6684,61.4295,61.5251,132923.0
2022-08-30 15:30:00,64.37,64.38,64.07,64.21,629037.0,61.5251,61.5346,61.2383,61.3721,629037.0
2022-08-31 09:30:00,64.66,65.07,64.5,64.51,172452.0,61.8023,62.1941,61.6493,61.6589,172452.0
2022-08-31 10:00:00,64.48,64.48,64.03,64.07,81742.0,61.6302,61.6302,61.2001,61.2383,81742.0
2022-08-31 10:30:00,64.1,64.29,64.07,64.18,83967.0,61.267,61.4486,61.2383,61.3435,83967.0
2022-08-31 11:00:00,64.18,64.18,63.83,63.98,67625.0,61.3435,61.3435,61.0089,61.1523,67625.0
2022-08-31 11:30:00,63.97,64.17,63.92,64.07,139856.0,61.1427,61.3339,61.095,61.2383,139856.0
2022-08-31 12:00:00,64.06,64.1,63.78,63.81,121575.0,61.2288,61.267,60.9611,60.9898,121575.0
2022-08-31 12:30:00,63.82,63.86,63.58,63.66,52329.0,60.9994,61.0376,60.77,60.8465,52329.0
2022-08-31 13:00:00,63.67,63.75,63.47,63.61,73783.0,60.856,60.9325,60.6648,60.7987,73783.0
2022-08-31 13:30:00,63.61,63.66,63.51,63.59,55823.0,60.7987,60.8465,60.7031,60.7795,55823.0
2022-08-31 14:00:00,63.58,63.66,63.38,63.4,74766.0,60.77,60.8465,60.5788,60.5979,74766.0
2022-08-31 14:30:00,63.38,63.4,63.17,63.3,74885.0,60.5788,60.5979,60.3781,60.5024,74885.0
2022-08-31 15:00:00,63.28,63.63,63.26,63.35,95372.0,60.4832,60.8178,60.4641,60.5502,95372.0
2022-08-31 15:30:00,63.31,63.58,63.15,63.16,331785.0,60.5119,60.77,60.359,60.3685,331785.0
2022-09-01 09:30:00,62.8,63.1,62.43,62.59,152520.0,60.0245,60.3112,59.6708,59.8237,152520.0
2022-09-01 10:00:00,62.56,62.61,62.27,62.59,108125.0,59.7951,59.8429,59.5179,59.8237,108125.0
2022-09-01 10:30:00,62.57,62.59,62.2,62.36,48064.0,59.8046,59.8237,59.451,59.6039,48064.0
2022-09-01 11:00:00,62.35,62.58,62.33,62.38,107677.0,59.5943,59.8142,59.5752,59.623,107677.0
2022-09-01 11:30:00,62.39,62.68,62.39,62.5,59203.0,59.6326,59.9098,59.6326,59.7377,59203.0
2022-09-01 12:00:00,62.51,62.61,62.44,62.52,45835.0,59.7473,59.8429,59.6804,59.7568,45835.0
2022-09-01 12:30:00,62.5,62.58,62.39,62.46,50757.0,59.7377,59.8142,59.6326,59.6995,50757.0
2022-09-01 13:00:00,62.46,62.81,62.44,62.8,75921.0,59.6995,60.034,59.6804,60.0245,75921.0
2022-09-01 13:30:00,62.81,62.86,62.75,62.8,58274.0,60.034,60.0818,59.9767,60.0245,58274.0
2022-09-01 14:00:00,62.83,63.09,62.76,63.06,57996.0,60.0531,60.3016,59.9862,60.273,57996.0
2022-09-01 14:30:00,63.07,63.23,63.03,63.19,64948.0,60.2825,60.4355,60.2443,60.3972,64948.0
2022-09-01 15:00:00,63.2,63.36,63.09,63.12,88147.0,60.4068,60.5597,60.3016,60.3303,88147.0
2022-09-01 15:30:00,63.1,63.48,63.06,63.44,287879.0,60.3112,60.6744,60.273,60.6362,287879.0
2022-09-02 09:30:00,63.98,64.09,63.45,63.45,114735.0,61.1523,61.2574,60.6457,60.6457,114735.0
2022-09-02 10:00:00,63.43,63.7,63.26,63.69,43797.0,60.6266,60.8847,60.4641,60.8751,43797.0
2022-09-02 10:30:00,63.73,63.94,63.7,63.77,41659.0,60.9134,61.1141,60.8847,60.9516,41659.0
2022-09-02 11:00:00,63.78,63.94,63.74,63.77,48592.0,60.9611,61.1141,60.9229,60.9516,48592.0
2022-09-02 11:30:00,63.78,63.88,63.67,63.86,39931.0,60.9611,61.0567,60.856,61.0376,39931.0
2022-09-02 12:00:00,63.86,63.88,63.35,63.35,32760.0,61.0376,61.0567,60.5502,60.5502,32760.0
2022-09-02 12:30:00,63.35,63.42,62.94,63.06,64092.0,60.5502,60.6171,60.1583,60.273,64092.0
2022-09-02 13:00:00,63.05,63.05,62.42,62.46,82958.0,60.2634,60.2634,59.6613,59.6995,82958.0
2022-09-02 13:30:00,62.44,62.56,62.24,62.24,68611.0,59.6804,59.7951,59.4892,59.4892,68611.0
2022-09-02 14:00:00,62.23,62.57,62.23,62.54,47567.0,59.4797,59.8046,59.4797,59.776,47567.0
2022-09-02 14:30:00,62.54,62.59,62.34,62.36,42905.0,59.776,59.8237,59.5848,59.6039,42905.0
2022-09-02 15:00:00,62.35,62.63,62.23,62.32,63592.0,59.5943,59.862,59.4797,59.5657,63592.0
2022-09-02 15:30:00,62.32,62.38,62.05,62.34,215232.0,59.5657,59.623,59.3076,59.5848,215232.0
2022-09-06 09:30:00,62.37,62.62,62.01,62.15,194788.0,59.6135,59.8524,59.2694,59.4032,194788.0
2022-09-06 10:00:00,62.11,62.13,61.59,61.86,112619.0,59.365,59.3841,58.8679,59.126,112619.0
2022-09-06 10:30:00,61.86,62.24,61.69,62.19,137485.0,59.126,59.4892,58.9635,59.4414,137485.0
2022-09-06 11:00:00,62.16,62.48,62.13,62.15,142710.0,59.4127,59.7186,59.3841,59.4032,142710.0
2022-09-06 11:30:00,62.14,62.52,62.1,62.42,120212.0,59.3936,59.7568,59.3554,59.6613,120212.0
2022-09-06 12:00:00,62.42,62.46,61.8,61.95,66217.0,59.6613,59.6995,59.0687,59.212,66217.0
2022-09-06 12:30:00,61.96,62.16,61.94,62.11,63240.0,59.2216,59.4127,59.2025,59.365,63240.0
2022-09-06 13:00:00,62.11,62.11,61.6,61.67,89058.0,59.365,59.365,58.8775,58.9444,89058.0
2022-09-06 13:30:00,61.66,61.9,61.64,61.9,86983.0,58.9348,59.1642,58.9157,59.1642,86983.0
2022-09-06 14:00:00,61.88,62.05,61.82,61.99,89619.0,59.1451,59.3076,59.0878,59.2503,89619.0
2022-09-06 14:30:00,62.0,62.15,61.89,62.1,115043.0,59.2598,59.4032,59.1547,59.3554,115043.0
2022-09-06 15:00:00,62.09,62.29,62.02,62.18,100488.0,59.3458,59.537,59.2789,59.4319,100488.0
2022-09-06 15:30:00,62.18,62.26,62.05,62.26,441662.0,59.4319,59.5083,59.3076,59.5083,441662.0
2022-09-07 09:30:00,62.45,62.8,62.31,62.68,108577.0,59.6899,60.0245,59.5561,59.9098,108577.0
2022-09-07 10:00:00,62.68,62.85,62.56,62.79,69092.0,59.9098,60.0722,59.7951,60.0149,69092.0
2022-09-07 10:30:00,62.8,63.01,62.8,62.9,82587.0,60.0245,60.2252,60.0245,60.12,82587.0
2022-09-07 11:00:00,62.93,63.23,62.85,63.1,68596.0,60.1487,60.4355,60.0722,60.3112,68596.0
2022-09-07 11:30:00,63.12,63.2,63.05,63.11,35880.0,60.3303,60.4068,60.2634,60.3208,35880.0
2022-09-07 12:00:00,63.11,63.23,63.0,63.17,67638.0,60.3208,60.4355,60.2156,60.3781,67638.0
2022-09-07 12:30:00,63.18,63.44,63.15,63.35,61370.0,60.3877,60.6362,60.359,60.5502,61370.0
2022-09-07 13:00:00,63.36,63.5,63.34,63.37,67785.0,60.5597,60.6935,60.5406,60.5693,67785.0
2022-09-07 13:30:00,63.37,63.7,63.37,63.69,74915.0,60.5693,60.8847,60.5693,60.8751,74915.0
2022-09-07 14:00:00,63.71,63.86,63.65,63.83,77549.0,60.8942,61.0376,60.8369,61.0089,77549.0
2022-09-07 14:30:00,63.82,63.96,63.81,63.93,74037.0,60.9994,61.1332,60.9898,61.1045,74037.0
2022-09-07 15:00:00,63.93,63.95,63.8,63.94,104102.0,61.1045,61.1236,60.9803,61.1141,104102.0
2022-09-07 15:30:00,63.93,63.93,63.57,63.67,383192.0,61.1045,61.1045,60.7604,60.856,383192.0
2022-09-08 09:30:00,63.18,63.48,62.94,63.4,148905.0,60.3877,60.6744,60.1583,60.5979,148905.0
2022-09-08 10:00:00,63.42,63.78,63.17,63.67,76223.0,60.6171,60.9611,60.3781,60.856,76223.0
2022-09-08 10:30:00,63.65,64.0,63.59,63.99,101679.0,60.8369,61.1714,60.7795,61.1619,101679.0
2022-09-08 11:00:00,64.0,64.19,63.99,64.09,94985.0,61.1714,61.353,61.1619,61.2574,94985.0
2022-09-08 11:30:00,64.1,64.19,63.95,64.13,96559.0,61.267,61.353,61.1236,61.2957,96559.0
2022-09-08 12:00:00,64.12,64.14,63.36,63.51,118619.0,61.2861,61.3052,60.5597,60.7031,118619.0
2022-09-08 12:30:00,63.51,63.93,63.5,63.86,77290.0,60.7031,61.1045,60.6935,61.0376,77290.0
2022-09-08 13:00:00,63.85,64.15,63.73,64.07,110247.0,61.0281,61.3148,60.9134,61.2383,110247.0
2022-09-08 13:30:00,64.06,64.23,63.96,64.05,73376.0,61.2288,61.3913,61.1332,61.2192,73376.0
2022-09-08 14:00:00,64.06,64.18,63.98,64.05,96131.0,61.2288,61.3435,61.1523,61.2192,96131.0
2022-09-08 14:30:00,64.06,64.21,63.85,63.95,86213.0,61.2288,61.3721,61.0281,61.1236,86213.0
2022-09-08 15:00:00,63.95,64.12,63.82,64.06,90762.0,61.1236,61.2861,60.9994,61.2288,90762.0
2022-09-08 15:30:00,64.06,64.36,63.85,64.35,399013.0,61.2288,61.5155,61.0281,61.506,399013.0
2022-09-09 09:30:00,64.72,65.0,64.53,65.0,136893.0,61.8596,62.1272,61.678,62.1272,136893.0
2022-09-09 10:00:00,65.0,65.4,64.94,65.39,106633.0,62.1272,62.5095,62.0699,62.5,106633.0
2022-09-09 10:30:00,65.39,65.47,65.31,65.41,89651.0,62.5,62.5765,62.4235,62.5191,89651.0
2022-09-09 11:00:00,65.42,65.42,65.2,65.36,70506.0,62.5287,62.5287,62.3184,62.4713,70506.0
2022-09-09 11:30:00,65.36,65.48,65.25,65.34,63734.0,62.4713,62.586,62.3662,62.4522,63734.0
2022-09-09 12:00:00,65.33,65.37,65.08,65.16,64396.0,62.4426,62.4809,62.2037,62.2802,64396.0
2022-09-09 12:30:00,65.17,65.33,65.13,65.31,58421.0,62.2897,62.4426,62.2515,62.4235,58421.0
2022-09-09 13:00:00,65.31,65.48,65.21,65.39,68233.0,62.4235,62.586,62.3279,62.5,68233.0
2022-09-09 13:30:00,65.4,65.53,65.37,65.5,49304.0,62.5095,62.6338,62.4809,62.6051,49304.0
2022-09-09 14:00:00,65.49,65.54,65.39,65.5,60853.0,62.5956,62.6434,62.5,62.6051,60853.0
2022-09-09 14:30:00,65.49,65.5,65.34,65.46,75287.0,62.5956,62.6051,62.4522,62.5669,75287.0
2022-09-09 15:00:00,65.45,65.69,65.44,65.58,93059.0,62.5573,62.7867,62.5478,62.6816,93059.0
2022-09-09 15:30:00,65.59,65.69,65.5,65.52,368945.0,62.6912,62.7867,62.6051,62.6242,368945.0
2022-09-12 09:30:00,66.09,66.39,66.01,66.37,113933.0,63.1691,63.4558,63.0926,63.4367,113933.0
2022-09-12 10:00:00,66.37,66.59,66.33,66.5,66108.0,63.4367,63.647,63.3984,63.5609,66108.0
2022-09-12 10:30:00,66.5,66.57,66.41,66.46,61336.0,63.5609,63.6278,63.4749,63.5227,61336.0
2022-09-12 11:00:00,66.46,66.48,66.27,66.39,58762.0,63.5227,63.5418,63.3411,63.4558,58762.0
2022-09-12 11:30:00,66.39,66.44,66.04,66.1,59296.0,63.4558,63.5036,63.1213,63.1786,59296.0
2022-09-12 12:00:00,66.14,66.15,65.98,66.11,50171.0,63.2168,63.2264,63.0639,63.1882,50171.0
2022-09-12 12:30:00,66.09,66.22,66.09,66.21,47514.0,63.1691,63.2933,63.1691,63.2837,47514.0
2022-09-12 13:00:00,66.24,66.33,66.11,66.2,50166.0,63.3124,63.3984,63.1882,63.2742,50166.0
2022-09-12 13:30:00,66.21,66.3,66.19,66.27,46444.0,63.2837,63.3698,63.2646,63.3411,46444.0
2022-09-12 14:00:00,66.28,66.28,66.02,66.05,39794.0,63.3507,63.3507,63.1021,63.1308,39794.0
2022-09-12 14:30:00,66.04,66.13,65.98,66.05,39101.0,63.1213,63.2073,63.0639,63.1308,39101.0
2022-09-12 15:00:00,66.06,66.28,66.05,66.2,39739.0,63.1404,63.3507,63.1308,63.2742,39739.0
2022-09-12 15:30:00,66.2,66.37,66.04,66.35,250756.0,63.2742,63.4367,63.1213,63.4176,250756.0
2022-09-13 09:30:00,64.42,65.09,64.0,64.58,235242.0,61.5729,62.2132,61.1714,61.7258,235242.0
2022-09-13 10:00:00,64.57,64.68,64.4,64.48,108139.0,61.7162,61.8214,61.5537,61.6302,108139.0
2022-09-13 10:30:00,64.43,64.52,64.1,64.16,118170.0,61.5824,61.6684,61.267,61.3244,118170.0
2022-09-13 11:00:00,64.15,64.28,63.89,63.95,96853.0,61.3148,61.439,61.0663,61.1236,96853.0
2022-09-13 11:30:00,63.94,63.95,63.6,63.65,153975.0,61.1141,61.1236,60.7891,60.8369,153975.0
2022-09-13 12:00:00,63.65,63.99,63.61,63.74,101205.0,60.8369,61.1619,60.7987,60.9229,101205.0
2022-09-13 12:30:00,63.73,63.91,63.69,63.78,58570.0,60.9134,61.0854,60.8751,60.9611,58570.0
2022-09-13 13:00:00,63.77,64.02,63.69,63.99,79968.0,60.9516,61.1905,60.8751,61.1619,79968.0
2022-09-13 13:30:00,63.98,64.02,63.68,63.7,76969.0,61.1523,61.1905,60.8656,60.8847,76969.0
2022-09-13 14:00:00,63.68,63.8,63.57,63.67,74577.0,60.8656,60.9803,60.7604,60.856,74577.0
2022-09-13 14:30:00,63.67,63.67,63.4,63.48,92319.0,60.856,60.856,60.5979,60.6744,92319.0
2022-09-13 15:00:00,63.48,63.49,62.96,62.96,132051.0,60.6744,60.684,60.1774,60.1774,132051.0
2022-09-13 15:30:00,62.97,62.99,62.58,62.85,595308.0,60.1869,60.2061,59.8142,60.0722,595308.0
2022-09-14 09:30:00,62.91,62.93,62.43,62.51,287795.0,60.1296,60.1487,59.6708,59.7473,287795.0
2022-09-14 10:00:00,62.5,62.53,61.88,61.9,139320.0,59.7377,59.7664,59.1451,59.1642,139320.0
2022-09-14 10:30:00,61.88,62.43,61.87,62.4,79985.0,59.1451,59.6708,59.1356,59.6421,79985.0
2022-09-14 11:00:00,62.38,62.54,62.26,62.27,91876.0,59.623,59.776,59.5083,59.5179,91876.0
2022-09-14 11:30:00,62.27,62.45,62.22,62.33,67813.0,59.5179,59.6899,59.4701,59.5752,67813.0
2022-09-14 12:00:00,62.34,62.45,62.25,62.32,61890.0,59.5848,59.6899,59.4988,59.5657,61890.0
2022-09-14 12:30:00,62.37,62.51,62.32,62.41,195838.0,59.6135,59.7473,59.5657,59.6517,195838.0
2022-09-14 13:00:00,62.41,62.5,62.28,62.32,89303.0,59.6517,59.7377,59.5274,59.5657,89303.0
2022-09-14 13:30:00,62.3,62.34,61.93,62.02,80796.0,59.5466,59.5848,59.1929,59.2789,80796.0
2022-09-14 14:00:00,62.01,62.09,61.94,62.07,83202.0,59.2694,59.3458,59.2025,59.3267,83202.0
2022-09-14 14:30:00,62.07,62.21,62.02,62.05,84836.0,59.3267,59.4605,59.2789,59.3076,84836.0
2022-09-14 15:00:00,62.05,62.13,61.77,61.93,110023.0,59.3076,59.3841,59.04,59.1929,110023.0
2022-09-14 15:30:00,61.92,62.06,61.72,62.05,526935.0,59.1834,59.3172,58.9922,59.3076,526935.0
2022-09-15 09:30:00,61.86,63.14,61.81,63.14,241438.0,59.126,60.3494,59.0782,60.3494,241438.0
2022-09-15 10:00:00,63.14,63.23,62.31,62.34,170839.0,60.3494,60.4355,59.5561,59.5848,170839.0
2022-09-15 10:30:00,62.34,62.57,62.18,62.23,76470.0,59.5848,59.8046,59.4319,59.4797,76470.0
2022-09-15 11:00:00,62.21,62.36,61.93,62.27,154816.0,59.4605,59.6039,59.1929,59.5179,154816.0
2022-09-15 11:30:00,62.27,62.33,61.92,62.02,107531.0,59.5179,59.5752,59.1834,59.2789,107531.0
2022-09-15 12:00:00,62.02,62.12,61.85,62.05,100240.0,59.2789,59.3745,59.1164,59.3076,100240.0
2022-09-15 12:30:00,62.06,62.25,62.04,62.25,102603.0,59.3172,59.4988,59.298,59.4988,102603.0
2022-09-15 13:00:00,62.26,62.72,62.26,62.65,76350.0,59.5083,59.948,59.5083,59.8811,76350.0
2022-09-15 13:30:00,62.64,62.66,62.35,62.41,83113.0,59.8715,59.8906,59.5943,59.6517,83113.0
2022-09-15 14:00:00,62.41,62.41,62.13,62.35,70941.0,59.6517,59.6517,59.3841,59.5943,70941.0
2022-09-15 14:30:00,62.35,62.41,62.13,62.16,62725.0,59.5943,59.6517,59.3841,59.4127,62725.0
2022-09-15 15:00:00,62.15,62.17,61.73,61.77,125912.0,59.4032,59.4223,59.0017,59.04,125912.0
2022-09-15 15:30:00,61.77,62.14,61.74,62.06,355884.0,59.04,59.3936,59.0113,59.3172,355884.0
2022-09-16 09:30:00,61.57,61.57,60.84,61.3,775444.0,58.8488,58.8488,58.1511,58.5908,775444.0
2022-09-16 10:00:00,61.32,61.9,61.3,61.72,117506.0,58.6099,59.1642,58.5908,58.9922,117506.0
2022-09-16 10:30:00,61.77,61.96,61.5,61.52,86653.0,59.04,59.2216,58.7819,58.801,86653.0
2022-09-16 11:00:00,61.52,61.83,61.52,61.7,83637.0,58.801,59.0973,58.801,58.9731,83637.0
2022-09-16 11:30:00,61.69,61.87,61.61,61.86,80056.0,58.9635,59.1356,58.8871,59.126,80056.0
2022-09-16 12:00:00,61.87,61.87,61.57,61.62,138359.0,59.1356,59.1356,58.8488,58.8966,138359.0
2022-09-16 12:30:00,61.62,61.72,61.47,61.68,79440.0,58.8966,58.9922,58.7532,58.954,79440.0
2022-09-16 13:00:00,61.68,61.69,61.41,61.45,90938.0,58.954,58.9635,58.6959,58.7341,90938.0
2022-09-16 13:30:00,61.42,61.55,61.34,61.42,90872.0,58.7055,58.8297,58.629,58.7055,90872.0
2022-09-16 14:00:00,61.42,61.82,61.4,61.79,87368.0,58.7055,59.0878,58.6863,59.0591,87368.0
2022-09-16 14:30:00,61.78,62.0,61.67,61.88,93632.0,59.0495,59.2598,58.9444,59.1451,93632.0
2022-09-16 15:00:00,61.87,62.08,61.84,61.93,172450.0,59.1356,59.3363,59.1069,59.1929,172450.0
2022-09-16 15:30:00,61.93,62.64,61.83,62.21,916921.0,59.1929,59.8715,59.0973,59.4605,916921.0
2022-09-19 09:30:00,61.82,62.37,61.68,62.25,254910.0,59.0878,59.6135,58.954,59.4988,254910.0
2022-09-19 10:00:00,62.3,62.81,62.25,62.79,154624.0,59.5466,60.034,59.4988,60.0149,154624.0
2022-09-19 10:30:00,62.82,62.99,62.66,62.82,188582.0,60.0436,60.2061,59.8906,60.0436,188582.0
2022-09-19 11:00:00,62.83,62.9,62.48,62.51,123101.0,60.0531,60.12,59.7186,59.7473,123101.0
2022-09-19 11:30:00,62.51,62.54,62.36,62.36,111743.0,59.7473,59.776,59.6039,59.6039,111743.0
2022-09-19 12:00:00,62.38,62.49,62.19,62.42,92679.0,59.623,59.7282,59.4414,59.6613,92679.0
2022-09-19 12:30:00,62.41,62.83,62.38,62.78,133768.0,59.6517,60.0531,59.623,60.0053,133768.0
2022-09-19 13:00:00,62.8,62.86,62.57,62.85,112553.0,60.0245,60.0818,59.8046,60.0722,112553.0
2022-09-19 13:30:00,62.86,62.86,62.58,62.61,131439.0,60.0818,60.0818,59.8142,59.8429,131439.0
2022-09-19 14:00:00,62.62,62.73,62.53,62.63,141485.0,59.8524,59.9576,59.7664,59.862,141485.0
2022-09-19 14:30:00,62.64,63.0,62.63,62.93,327818.0,59.8715,60.2156,59.862,60.1487,327818.0
2022-09-19 15:00:00,62.94,63.47,62.94,63.27,230703.0,60.1583,60.6648,60.1583,60.4737,230703.0
2022-09-19 15:30:00,63.28,63.4,63.05,63.23,500206.0,60.4832,60.5979,60.2634,60.4355,500206.0
2022-09-20 09:30:00,62.72,62.9,62.0,62.27,125085.0,59.948,60.12,59.2598,59.5179,125085.0
2022-09-20 10:00:00,62.23,62.26,61.83,61.88,140872.0,59.4797,59.5083,59.0973,59.1451,140872.0
2022-09-20 10:30:00,61.86,61.89,61.6,61.85,90821.0,59.126,59.1547,58.8775,59.1164,90821.0
2022-09-20 11:00:00,61.85,61.95,61.72,61.83,65893.0,59.1164,59.212,58.9922,59.0973,65893.0
2022-09-20 11:30:00,61.84,62.16,61.8,62.13,49867.0,59.1069,59.4127,59.0687,59.3841,49867.0
2022-09-20 12:00:00,62.13,62.22,62.03,62.03,43664.0,59.3841,59.4701,59.2885,59.2885,43664.0
2022-09-20 12:30:00,62.02,62.13,61.91,62.09,51321.0,59.2789,59.3841,59.1738,59.3458,51321.0
2022-09-20 13:00:00,62.1,62.14,61.88,61.9,47990.0,59.3554,59.3936,59.1451,59.1642,47990.0
2022-09-20 13:30:00,61.89,61.93,61.65,61.67,70433.0,59.1547,59.1929,58.9253,58.9444,70433.0
2022-09-20 14:00:00,61.68,61.92,61.68,61.85,60793.0,58.954,59.1834,58.954,59.1164,60793.0
2022-09-20 14:30:00,61.85,61.99,61.69,61.97,71798.0,59.1164,59.2503,58.9635,59.2311,71798.0
2022-09-20 15:00:00,61.97,62.06,61.86,62.01,124160.0,59.2311,59.3172,59.126,59.2694,124160.0
2022-09-20 15:30:00,62.0,62.19,61.86,61.96,325678.0,59.2598,59.4414,59.126,59.2216,325678.0
2022-09-21 09:30:00,62.36,62.81,62.33,62.6,159053.0,59.6039,60.034,59.5752,59.8333,159053.0
2022-09-21 10:00:00,62.6,62.61,62.37,62.54,119689.0,59.8333,59.8429,59.6135,59.776,119689.0
2022-09-21 10:30:00,62.55,62.56,62.35,62.41,76543.0,59.7855,59.7951,59.5943,59.6517,76543.0
2022-09-21 11:00:00,62.4,62.44,62.06,62.1,116652.0,59.6421,59.6804,59.3172,59.3554,116652.0
2022-09-21 11:30:00,62.09,62.22,62.05,62.13,163049.0,59.3458,59.4701,59.3076,59.3841,163049.0
2022-09-21 12:00:00,62.13,62.14,61.94,62.1,191995.0,59.3841,59.3936,59.2025,59.3554,191995.0
2022-09-21 12:30:00,62.09,62.25,61.96,61.97,116204.0,59.3458,59.4988,59.2216,59.2311,116204.0
2022-09-21 13:00:00,61.96,62.02,61.84,61.98,89360.0,59.2216,59.2789,59.1069,59.2407,89360.0
2022-09-21 13:30:00,61.98,62.16,61.97,62.16,70906.0,59.2407,59.4127,59.2311,59.4127,70906.0
2022-09-21 14:00:00,62.16,62.16,60.85,60.97,180577.0,59.4127,59.4127,58.1606,58.2753,180577.0
2022-09-21 14:30:00,60.97,62.35,60.84,61.82,384981.0,58.2753,59.5943,58.1511,59.0878,384981.0
2022-09-21 15:00:00,61.84,61.97,60.63,60.67,392282.0,59.1069,59.2311,57.9504,57.9886,392282.0
2022-09-21 15:30:00,60.66,60.8,60.06,60.07,601273.0,57.979,58.1129,57.4056,57.4151,601273.0
2022-09-22 09:30:00,60.06,60.54,59.97,60.4,306076.0,57.4056,57.8643,57.3195,57.7305,306076.0
2022-09-22 10:00:00,60.37,60.49,60.13,60.27,111792.0,57.7019,57.8166,57.4725,57.6063,111792.0
2022-09-22 10:30:00,60.28,60.34,59.69,59.71,128368.0,57.6158,57.6732,57.0519,57.071,128368.0
2022-09-22 11:00:00,59.68,59.91,59.63,59.87,209860.0,57.0424,57.2622,56.9946,57.224,209860.0
2022-09-22 11:30:00,59.88,60.02,59.81,59.9,97340.0,57.2335,57.3673,57.1666,57.2526,97340.0
2022-09-22 12:00:00,59.9,60.1,59.88,59.9,250573.0,57.2526,57.4438,57.2335,57.2526,250573.0
2022-09-22 12:30:00,59.9,60.15,59.79,60.04,154571.0,57.2526,57.4916,57.1475,57.3864,154571.0
2022-09-22 13:00:00,60.04,60.06,59.8,59.9,79864.0,57.3864,57.4056,57.157,57.2526,79864.0
2022-09-22 13:30:00,59.89,60.09,59.88,60.04,108641.0,57.2431,57.4342,57.2335,57.3864,108641.0
2022-09-22 14:00:00,60.03,60.08,59.78,59.83,85437.0,57.3769,57.4247,57.1379,57.1857,85437.0
2022-09-22 14:30:00,59.82,60.0,59.78,59.99,168447.0,57.1762,57.3482,57.1379,57.3387,168447.0
2022-09-22 15:00:00,59.99,60.27,59.98,60.1,282647.0,57.3387,57.6063,57.3291,57.4438,282647.0
2022-09-22 15:30:00,60.1,60.25,59.77,59.81,742983.0,57.4438,57.5872,57.1284,57.1666,742983.0
2022-09-23 09:30:00,59.52,59.56,59.02,59.04,181759.0,56.8894,56.9277,56.4115,56.4306,181759.0
2022-09-23 10:00:00,59.05,59.33,58.95,59.31,111735.0,56.4402,56.7078,56.3446,56.6887,111735.0
2022-09-23 10:30:00,59.3,59.38,59.03,59.05,156143.0,56.6791,56.7556,56.4211,56.4402,156143.0
2022-09-23 11:00:00,59.04,59.08,58.84,58.9,121471.0,56.4306,56.4689,56.2395,56.2968,121471.0
2022-09-23 11:30:00,58.9,59.02,58.71,58.86,74548.0,56.2968,56.4115,56.1152,56.2586,74548.0
2022-09-23 12:00:00,58.87,58.87,58.55,58.57,74506.0,56.2682,56.2682,55.9623,55.9814,74506.0
2022-09-23 12:30:00,58.56,58.69,58.46,58.68,175829.0,55.9719,56.0961,55.8763,56.0865,175829.0
2022-09-23 13:00:00,58.67,58.76,58.46,58.46,88843.0,56.077,56.163,55.8763,55.8763,88843.0
2022-09-23 13:30:00,58.47,58.58,58.39,58.54,95132.0,55.8858,55.991,55.8094,55.9527,95132.0
2022-09-23 14:00:00,58.53,58.6,58.16,58.35,106756.0,55.9432,56.0101,55.5895,55.7711,106756.0
2022-09-23 14:30:00,58.35,58.42,58.13,58.15,83742.0,55.7711,55.838,55.5609,55.58,83742.0
2022-09-23 15:00:00,58.14,58.69,58.13,58.63,97251.0,55.5704,56.0961,55.5609,56.0388,97251.0
2022-09-23 15:30:00,58.61,58.92,58.57,58.86,469212.0,56.0196,56.3159,55.9814,56.2586,469212.0
2022-09-26 09:30:00,59.18,59.4,58.68,59.15,168083.0,56.5645,56.7747,56.0865,56.5358,168083.0
2022-09-26 10:00:00,59.13,59.3,58.9,59.29,116430.0,56.5167,56.6791,56.2968,56.6696,116430.0
2022-09-26 10:30:00,59.3,59.34,59.08,59.18,100446.0,56.6791,56.7174,56.4689,56.5645,100446.0
2022-09-26 11:00:00,59.18,59.23,58.85,58.85,57113.0,56.5645,56.6122,56.249,56.249,57113.0
2022-09-26 11:30:00,58.84,59.09,58.77,59.02,64855.0,56.2395,56.4784,56.1726,56.4115,64855.0
2022-09-26 12:00:00,59.02,59.02,58.6,58.66,143530.0,56.4115,56.4115,56.0101,56.0674,143530.0
2022-09-26 12:30:00,58.65,58.79,58.48,58.78,77679.0,56.0579,56.1917,55.8954,56.1821,77679.0
2022-09-26 13:00:00,58.77,58.79,58.47,58.52,67303.0,56.1726,56.1917,55.8858,55.9336,67303.0
2022-09-26 13:30:00,58.51,58.65,58.38,58.39,108928.0,55.9241,56.0579,55.7998,55.8094,108928.0
2022-09-26 14:00:00,58.39,58.74,58.38,58.55,84192.0,55.8094,56.1439,55.7998,55.9623,84192.0
2022-09-26 14:30:00,58.54,58.87,58.48,58.75,68541.0,55.9527,56.2682,55.8954,56.1535,68541.0
2022-09-26 15:00:00,58.76,58.85,58.63,58.73,110427.0,56.163,56.249,56.0388,56.1343,110427.0
2022-09-26 15:30:00,58.73,59.05,58.6,58.7,377975.0,56.1343,56.4402,56.0101,56.1057,377975.0
2022-09-27 09:30:00,59.1,59.64,58.88,58.9,175782.0,56.488,57.0041,56.2777,56.2968,175782.0
2022-09-27 10:00:00,58.9,58.93,58.45,58.65,110965.0,56.2968,56.3255,55.8667,56.0579,110965.0
2022-09-27 10:30:00,58.67,59.07,58.66,58.99,77625.0,56.077,56.4593,56.0674,56.3828,77625.0
2022-09-27 11:00:00,58.98,59.08,58.53,58.58,109955.0,56.3733,56.4689,55.9432,55.991,109955.0
2022-09-27 11:30:00,58.59,58.75,58.5,58.53,58088.0,56.0005,56.1535,55.9145,55.9432,58088.0
2022-09-27 12:00:00,58.52,58.54,58.05,58.19,142937.0,55.9336,55.9527,55.4844,55.6182,142937.0
2022-09-27 12:30:00,58.18,58.3,58.11,58.26,57692.0,55.6086,55.7233,55.5417,55.6851,57692.0
2022-09-27 13:00:00,58.23,58.24,57.82,57.84,103757.0,55.6564,55.666,55.2646,55.2837,103757.0
2022-09-27 13:30:00,57.83,57.92,57.68,57.81,94218.0,55.2741,55.3601,55.1307,55.255,94218.0
2022-09-27 14:00:00,57.8,57.95,57.68,57.8,64233.0,55.2454,55.3888,55.1307,55.2454,64233.0
2022-09-27 14:30:00,57.8,58.12,57.7,57.98,99884.0,55.2454,55.5513,55.1499,55.4175,99884.0
2022-09-27 15:00:00,57.98,58.13,57.87,57.97,257507.0,55.4175,55.5609,55.3123,55.4079,257507.0
2022-09-27 15:30:00,57.97,58.1,57.79,57.98,436147.0,55.4079,55.5322,55.2359,55.4175,436147.0
2022-09-28 09:30:00,58.64,58.64,57.97,57.99,261849.0,56.0483,56.0483,55.4079,55.427,261849.0
2022-09-28 10:00:00,57.98,58.42,57.7,58.36,434968.0,55.4175,55.838,55.1499,55.7807,434968.0
2022-09-28 10:30:00,58.36,58.42,58.21,58.32,414342.0,55.7807,55.838,55.6373,55.7425,414342.0
2022-09-28 11:00:00,58.32,58.74,58.26,58.58,196118.0,55.7425,56.1439,55.6851,55.991,196118.0
2022-09-28 11:30:00,58.59,58.87,58.47,58.87,115684.0,56.0005,56.2682,55.8858,56.2682,115684.0
2022-09-28 12:00:00,58.87,59.2,58.82,58.94,202762.0,56.2682,56.5836,56.2204,56.3351,202762.0
2022-09-28 12:30:00,58.95,59.05,58.81,58.88,151084.0,56.3446,56.4402,56.2108,56.2777,151084.0
2022-09-28 13:00:00,58.88,58.97,58.78,58.83,221521.0,56.2777,56.3637,56.1821,56.2299,221521.0
2022-09-28 13:30:00,58.84,58.88,58.74,58.84,100416.0,56.2395,56.2777,56.1439,56.2395,100416.0
2022-09-28 14:00:00,58.86,58.95,58.79,58.9,164029.0,56.2586,56.3446,56.1917,56.2968,164029.0
2022-09-28 14:30:00,58.9,59.07,58.88,59.01,66931.0,56.2968,56.4593,56.2777,56.402,66931.0
2022-09-28 15:00:00,59.01,59.35,58.99,59.32,161291.0,56.402,56.7269,56.3828,56.6983,161291.0
2022-09-28 15:30:00,59.32,59.6,59.23,59.29,594638.0,56.6983,56.9659,56.6122,56.6696,594638.0
2022-09-29 09:30:00,58.79,58.91,58.01,58.14,196167.0,56.1917,56.3064,55.4462,55.5704,196167.0
2022-09-29 10:00:00,58.12,58.14,57.81,57.92,119290.0,55.5513,55.5704,55.255,55.3601,119290.0
2022-09-29 10:30:00,57.91,58.17,57.73,58.04,179122.0,55.3506,55.5991,55.1785,55.4748,179122.0
2022-09-29 11:00:00,58.04,58.37,57.99,58.37,128287.0,55.4748,55.7902,55.427,55.7902,128287.0
2022-09-29 11:30:00,58.37,58.55,58.29,58.37,230166.0,55.7902,55.9623,55.7138,55.7902,230166.0
2022-09-29 12:00:00,58.37,58.44,58.02,58.05,275080.0,55.7902,55.8572,55.4557,55.4844,275080.0
2022-09-29 12:30:00,58.05,58.36,58.01,58.25,220622.0,55.4844,55.7807,55.4462,55.6756,220622.0
2022-09-29 13:00:00,58.24,58.25,57.97,58.1,230487.0,55.666,55.6756,55.4079,55.5322,230487.0
2022-09-29 13:30:00,58.09,58.2,57.75,57.77,178618.0,55.5226,55.6278,55.1977,55.2168,178618.0
2022-09-29 14:00:00,57.77,57.83,57.67,57.77,288677.0,55.2168,55.2741,55.1212,55.2168,288677.0
2022-09-29 14:30:00,57.76,58.09,57.74,57.74,187988.0,55.2072,55.5226,55.1881,55.1881,187988.0
2022-09-29 15:00:00,57.73,58.05,57.73,57.89,267787.0,55.1785,55.4844,55.1785,55.3315,267787.0
2022-09-29 15:30:00,57.9,58.49,57.87,58.45,600845.0,55.341,55.9049,55.3123,55.8667,600845.0
2022-09-30 09:30:00,58.56,58.87,58.28,58.8,167976.0,55.9719,56.2682,55.7042,56.2012,167976.0
2022-09-30 10:00:00,58.79,58.82,58.5,58.65,81883.0,56.1917,56.2204,55.9145,56.0579,81883.0
2022-09-30 10:30:00,58.65,58.91,58.65,58.74,71892.0,56.0579,56.3064,56.0579,56.1439,71892.0
2022-09-30 11:00:00,58.77,58.92,58.68,58.84,81492.0,56.1726,56.3159,56.0865,56.2395,81492.0
2022-09-30 11:30:00,58.85,58.87,58.36,58.4,89038.0,56.249,56.2682,55.7807,55.8189,89038.0
2022-09-30 12:00:00,58.39,58.43,58.14,58.21,132642.0,55.8094,55.8476,55.5704,55.6373,132642.0
2022-09-30 12:30:00,58.2,58.42,58.17,58.35,134100.0,55.6278,55.838,55.5991,55.7711,134100.0
2022-09-30 13:00:00,58.33,58.4,58.23,58.37,71678.0,55.752,55.8189,55.6564,55.7902,71678.0
2022-09-30 13:30:00,58.37,58.41,58.03,58.03,130028.0,55.7902,55.8285,55.4653,55.4653,130028.0
2022-09-30 14:00:00,58.04,58.14,57.9,57.97,114984.0,55.4748,55.5704,55.341,55.4079,114984.0
2022-09-30 14:30:00,57.98,58.06,57.62,57.65,183234.0,55.4175,55.494,55.0734,55.1021,183234.0
2022-09-30 15:00:00,57.64,57.84,57.6,57.8,158836.0,55.0925,55.2837,55.0543,55.2454,158836.0
2022-09-30 15:30:00,57.81,57.9,57.42,57.47,719781.0,55.255,55.341,54.8822,54.93,719781.0
2022-10-03 09:30:00,58.3,58.36,57.63,57.89,137443.0,55.7233,55.7807,55.083,55.3315,137443.0
2022-10-03 10:00:00,57.93,58.78,57.93,58.67,77520.0,55.3697,56.1821,55.3697,56.077,77520.0
2022-10-03 10:30:00,58.68,58.78,58.5,58.5,120297.0,56.0865,56.1821,55.9145,55.9145,120297.0
2022-10-03 11:00:00,58.48,58.63,58.4,58.51,265849.0,55.8954,56.0388,55.8189,55.9241,265849.0
2022-10-03 11:30:00,58.51,58.78,58.42,58.69,164164.0,55.9241,56.1821,55.838,56.0961,164164.0
2022-10-03 12:00:00,58.71,59.01,58.61,58.67,149673.0,56.1152,56.402,56.0196,56.077,149673.0
2022-10-03 12:30:00,58.66,58.71,58.49,58.71,107762.0,56.0674,56.1152,55.9049,56.1152,107762.0
2022-10-03 13:00:00,58.71,58.84,58.63,58.75,256292.0,56.1152,56.2395,56.0388,56.1535,256292.0
2022-10-03 13:30:00,58.75,58.97,58.75,58.96,186445.0,56.1535,56.3637,56.1535,56.3542,186445.0
2022-10-03 14:00:00,58.96,59.46,58.89,59.46,369971.0,56.3542,56.8321,56.2873,56.8321,369971.0
2022-10-03 14:30:00,59.46,59.6,59.43,59.48,141422.0,56.8321,56.9659,56.8034,56.8512,141422.0
2022-10-03 15:00:00,59.49,59.5,59.2,59.33,237432.0,56.8607,56.8703,56.5836,56.7078,237432.0
2022-10-03 15:30:00,59.34,59.39,58.95,59.03,857113.0,56.7174,56.7652,56.3446,56.4211,857113.0
2022-10-04 09:30:00,59.89,60.55,59.66,60.51,340771.0,57.2431,57.8739,57.0232,57.8357,340771.0
2022-10-04 10:00:00,60.51,60.73,60.44,60.54,288611.0,57.8357,58.0459,57.7688,57.8643,288611.0
2022-10-04 10:30:00,60.53,60.7,60.47,60.65,174377.0,57.8548,58.0173,57.7974,57.9695,174377.0
2022-10-04 11:00:00,60.67,60.85,60.52,60.85,164079.0,57.9886,58.1606,57.8452,58.1606,164079.0
2022-10-04 11:30:00,60.86,60.89,60.59,60.82,198313.0,58.1702,58.1989,57.9121,58.132,198313.0
2022-10-04 12:00:00,60.82,61.01,60.66,60.73,277569.0,58.132,58.3136,57.979,58.0459,277569.0
2022-10-04 12:30:00,60.73,60.88,60.59,60.68,180240.0,58.0459,58.1893,57.9121,57.9982,180240.0
2022-10-04 13:00:00,60.68,60.69,60.31,60.54,155810.0,57.9982,58.0077,57.6445,57.8643,155810.0
2022-10-04 13:30:00,60.54,60.82,60.45,60.73,262325.0,57.8643,58.132,57.7783,58.0459,262325.0
2022-10-04 14:00:00,60.74,60.79,60.59,60.6,214637.0,58.0555,58.1033,57.9121,57.9217,214637.0
2022-10-04 14:30:00,60.59,60.83,60.55,60.79,214559.0,57.9121,58.1415,57.8739,58.1033,214559.0
2022-10-04 15:00:00,60.8,60.81,60.57,60.73,176895.0,58.1129,58.1224,57.893,58.0459,176895.0
2022-10-04 15:30:00,60.73,60.77,60.54,60.64,828274.0,58.0459,58.0842,57.8643,57.9599,828274.0
2022-10-05 09:30:00,60.13,60.41,59.83,60.11,213739.0,57.4725,57.7401,57.1857,57.4533,213739.0
2022-10-05 10:00:00,60.09,60.1,59.86,59.94,95341.0,57.4342,57.4438,57.2144,57.2909,95341.0
2022-10-05 10:30:00,59.93,60.08,59.84,59.89,87840.0,57.2813,57.4247,57.1953,57.2431,87840.0
2022-10-05 11:00:00,59.89,60.06,59.84,59.96,160155.0,57.2431,57.4056,57.1953,57.31,160155.0
2022-10-05 11:30:00,59.96,60.01,59.8,59.88,198076.0,57.31,57.3578,57.157,57.2335,198076.0
2022-10-05 12:00:00,59.88,60.46,59.72,60.39,253256.0,57.2335,57.7879,57.0806,57.721,253256.0
2022-10-05 12:30:00,60.39,60.69,60.36,60.54,223119.0,57.721,58.0077,57.6923,57.8643,223119.0
2022-10-05 13:00:00,60.55,60.9,60.53,60.76,127749.0,57.8739,58.2084,57.8548,58.0746,127749.0
2022-10-05 13:30:00,60.76,60.83,60.58,60.58,179167.0,58.0746,58.1415,57.9026,57.9026,179167.0
2022-10-05 14:00:00,60.59,60.95,60.55,60.85,341438.0,57.9121,58.2562,57.8739,58.1606,341438.0
2022-10-05 14:30:00,60.85,60.94,60.78,60.83,250084.0,58.1606,58.2467,58.0937,58.1415,250084.0
2022-10-05 15:00:00,60.83,61.15,60.8,60.87,410744.0,58.1415,58.4474,58.1129,58.1798,410744.0
2022-10-05 15:30:00,60.87,60.94,60.49,60.62,901615.0,58.1798,58.2467,57.8166,57.9408,901615.0
2022-10-06 09:30:00,60.36,60.44,59.86,59.89,130915.0,57.6923,57.7688,57.2144,57.2431,130915.0
2022-10-06 10:00:00,59.9,59.9,59.46,59.48,202589.0,57.2526,57.2526,56.8321,56.8512,202589.0
2022-10-06 10:30:00,59.48,60.0,59.45,60.0,61003.0,56.8512,57.3482,56.8225,57.3482,61003.0
2022-10-06 11:00:00,60.03,60.1,59.79,60.03,102556.0,57.3769,57.4438,57.1475,57.3769,102556.0
2022-10-06 11:30:00,60.03,60.11,59.8,59.8,79913.0,57.3769,57.4533,57.157,57.157,79913.0
2022-10-06 12:00:00,59.8,59.84,59.63,59.83,77058.0,57.157,57.1953,56.9946,57.1857,77058.0
2022-10-06 12:30:00,59.82,60.08,59.79,59.98,74626.0,57.1762,57.4247,57.1475,57.3291,74626.0
2022-10-06 13:00:00,60.01,60.31,59.94,60.31,77574.0,57.3578,57.6445,57.2909,57.6445,77574.0
2022-10-06 13:30:00,60.32,60.32,60.1,60.12,98839.0,57.6541,57.6541,57.4438,57.4629,98839.0
2022-10-06 14:00:00,60.13,60.14,59.84,59.96,90920.0,57.4725,57.482,57.1953,57.31,90920.0
2022-10-06 14:30:00,59.98,60.01,59.62,59.74,77539.0,57.3291,57.3578,56.985,57.0997,77539.0
2022-10-06 15:00:00,59.73,59.9,59.64,59.88,126428.0,57.0901,57.2526,57.0041,57.2335,126428.0
2022-10-06 15:30:00,59.89,59.92,59.67,59.72,386740.0,57.2431,57.2717,57.0328,57.0806,386740.0
2022-10-07 09:30:00,59.24,59.24,58.12,58.18,175105.0,56.6218,56.6218,55.5513,55.6086,175105.0
2022-10-07 10:00:00,58.16,58.39,58.05,58.37,145629.0,55.5895,55.8094,55.4844,55.7902,145629.0
2022-10-07 10:30:00,58.38,58.52,58.22,58.43,106850.0,55.7998,55.9336,55.6469,55.8476,106850.0
2022-10-07 11:00:00,58.42,58.5,58.29,58.45,133712.0,55.838,55.9145,55.7138,55.8667,133712.0
2022-10-07 11:30:00,58.5,58.58,58.41,58.56,96469.0,55.9145,55.991,55.8285,55.9719,96469.0
2022-10-07 12:00:00,58.55,58.75,58.49,58.56,99656.0,55.9623,56.1535,55.9049,55.9719,99656.0
2022-10-07 12:30:00,58.56,58.73,58.5,58.53,170666.0,55.9719,56.1343,55.9145,55.9432,170666.0
2022-10-07 13:00:00,58.52,58.53,58.34,58.41,92658.0,55.9336,55.9432,55.7616,55.8285,92658.0
2022-10-07 13:30:00,58.41,58.51,58.33,58.35,83473.0,55.8285,55.9241,55.752,55.7711,83473.0
2022-10-07 14:00:00,58.34,58.5,58.32,58.32,111738.0,55.7616,55.9145,55.7425,55.7425,111738.0
2022-10-07 14:30:00,58.32,58.38,58.25,58.35,75685.0,55.7425,55.7998,55.6756,55.7711,75685.0
2022-10-07 15:00:00,58.35,58.45,58.2,58.29,169285.0,55.7711,55.8667,55.6278,55.7138,169285.0
2022-10-07 15:30:00,58.29,58.61,58.16,58.52,794876.0,55.7138,56.0196,55.5895,55.9336,794876.0
2022-10-10 09:30:00,59.14,59.14,58.38,58.57,135193.0,56.5262,56.5262,55.7998,55.9814,135193.0
2022-10-10 10:00:00,58.57,58.83,58.5,58.79,140557.0,55.9814,56.2299,55.9145,56.1917,140557.0
2022-10-10 10:30:00,58.78,58.86,58.26,58.36,156330.0,56.1821,56.2586,55.6851,55.7807,156330.0
2022-10-10 11:00:00,58.35,58.35,58.15,58.25,54048.0,55.7711,55.7711,55.58,55.6756,54048.0
2022-10-10 11:30:00,58.26,58.59,58.24,58.39,127285.0,55.6851,56.0005,55.666,55.8094,127285.0
2022-10-10 12:00:00,58.38,58.38,58.07,58.09,145416.0,55.7998,55.7998,55.5035,55.5226,145416.0
2022-10-10 12:30:00,58.09,58.13,57.82,57.94,141019.0,55.5226,55.5609,55.2646,55.3793,141019.0
2022-10-10 13:00:00,57.94,58.07,57.84,58.06,72092.0,55.3793,55.5035,55.2837,55.494,72092.0
2022-10-10 13:30:00,58.05,58.63,58.05,58.52,273203.0,55.4844,56.0388,55.4844,55.9336,273203.0
2022-10-10 14:00:00,58.53,58.54,58.22,58.3,122829.0,55.9432,55.9527,55.6469,55.7233,122829.0
2022-10-10 14:30:00,58.31,58.51,58.23,58.29,134342.0,55.7329,55.9241,55.6564,55.7138,134342.0
2022-10-10 15:00:00,58.29,58.49,58.16,58.27,141012.0,55.7138,55.9049,55.5895,55.6947,141012.0
2022-10-10 15:30:00,58.27,58.32,58.1,58.15,374791.0,55.6947,55.7425,55.5322,55.58,374791.0
2022-10-11 09:30:00,57.86,57.87,57.49,57.56,159129.0,55.3028,55.3123,54.9491,55.016,159129.0
2022-10-11 10:00:00,57.54,57.82,57.43,57.72,125277.0,54.9969,55.2646,54.8918,55.169,125277.0
2022-10-11 10:30:00,57.72,57.91,57.54,57.54,98163.0,55.169,55.3506,54.9969,54.9969,98163.0
2022-10-11 11:00:00,57.53,57.86,57.49,57.77,243869.0,54.9874,55.3028,54.9491,55.2168,243869.0
2022-10-11 11:30:00,57.79,58.02,57.71,57.82,131076.0,55.2359,55.4557,55.1594,55.2646,131076.0
2022-10-11 12:00:00,57.82,57.89,57.57,57.77,55250.0,55.2646,55.3315,55.0256,55.2168,55250.0
2022-10-11 12:30:00,57.79,58.0,57.78,57.83,73206.0,55.2359,55.4366,55.2263,55.2741,73206.0
2022-10-11 13:00:00,57.82,57.91,57.72,57.78,87328.0,55.2646,55.3506,55.169,55.2263,87328.0
2022-10-11 13:30:00,57.79,57.95,57.7,57.95,58183.0,55.2359,55.3888,55.1499,55.3888,58183.0
2022-10-11 14:00:00,57.96,58.03,57.79,57.91,79598.0,55.3984,55.4653,55.2359,55.3506,79598.0
2022-10-11 14:30:00,57.91,57.96,57.18,57.18,138842.0,55.3506,55.3984,54.6528,54.6528,138842.0
2022-10-11 15:00:00,57.2,57.31,56.94,57.3,192316.0,54.672,54.7771,54.4235,54.7675,192316.0
2022-10-11 15:30:00,57.28,57.44,57.15,57.23,502103.0,54.7484,54.9014,54.6242,54.7006,502103.0
2022-10-12 09:30:00,57.28,57.36,56.91,57.21,91546.0,54.7484,54.8249,54.3948,54.6815,91546.0
2022-10-12 10:00:00,57.27,57.39,57.04,57.16,85260.0,54.7389,54.8536,54.519,54.6337,85260.0
2022-10-12 10:30:00,57.17,57.33,56.96,57.05,115499.0,54.6433,54.7962,54.4426,54.5286,115499.0
2022-10-12 11:00:00,57.05,57.29,57.03,57.12,137344.0,54.5286,54.758,54.5095,54.5955,137344.0
2022-10-12 11:30:00,57.13,57.31,57.12,57.24,107529.0,54.6051,54.7771,54.5955,54.7102,107529.0
2022-10-12 12:00:00,57.24,57.27,57.04,57.13,66186.0,54.7102,54.7389,54.519,54.6051,66186.0
2022-10-12 12:30:00,57.13,57.2,57.01,57.13,58515.0,54.6051,54.672,54.4904,54.6051,58515.0
2022-10-12 13:00:00,57.12,57.16,56.98,57.06,39918.0,54.5955,54.6337,54.4617,54.5381,39918.0
2022-10-12 13:30:00,57.06,57.08,56.91,57.08,67046.0,54.5381,54.5573,54.3948,54.5573,67046.0
2022-10-12 14:00:00,57.1,57.32,56.94,57.13,192851.0,54.5764,54.7867,54.4235,54.6051,192851.0
2022-10-12 14:30:00,57.15,57.18,56.85,56.92,129708.0,54.6242,54.6528,54.3374,54.4043,129708.0
2022-10-12 15:00:00,56.92,56.97,56.81,56.88,124456.0,54.4043,54.4521,54.2992,54.3661,124456.0
2022-10-12 15:30:00,56.87,57.11,56.73,56.74,389052.0,54.3565,54.5859,54.2227,54.2323,389052.0
2022-10-13 09:30:00,55.57,56.19,55.4,56.13,187065.0,53.114,53.7066,52.9515,53.6493,187065.0
2022-10-13 10:00:00,56.13,56.43,55.94,56.03,261188.0,53.6493,53.936,53.4676,53.5537,261188.0
2022-10-13 10:30:00,56.03,56.49,56.01,56.31,310569.0,53.5537,53.9933,53.5346,53.8213,310569.0
2022-10-13 11:00:00,56.3,58.18,56.27,57.82,437462.0,53.8117,55.6086,53.7831,55.2646,437462.0
2022-10-13 11:30:00,57.84,58.48,57.7,58.0,465341.0,55.2837,55.8954,55.1499,55.4366,465341.0
2022-10-13 12:00:00,58.03,58.28,57.69,57.84,106041.0,55.4653,55.7042,55.1403,55.2837,106041.0
2022-10-13 12:30:00,57.83,58.1,57.77,57.99,144168.0,55.2741,55.5322,55.2168,55.427,144168.0
2022-10-13 13:00:00,57.99,58.6,57.97,58.53,117670.0,55.427,56.0101,55.4079,55.9432,117670.0
2022-10-13 13:30:00,58.54,58.91,58.54,58.88,149904.0,55.9527,56.3064,55.9527,56.2777,149904.0
2022-10-13 14:00:00,58.85,58.87,58.51,58.55,124916.0,56.249,56.2682,55.9241,55.9623,124916.0
2022-10-13 14:30:00,58.55,59.06,58.55,59.0,134797.0,55.9623,56.4498,55.9623,56.3924,134797.0
2022-10-13 15:00:00,59.0,59.27,58.93,59.07,310252.0,56.3924,56.6505,56.3255,56.4593,310252.0
2022-10-13 15:30:00,59.06,59.29,58.75,58.94,496307.0,56.4498,56.6696,56.1535,56.3351,496307.0
2022-10-14 09:30:00,59.18,59.61,58.94,59.32,254480.0,56.5645,56.9754,56.3351,56.6983,254480.0
2022-10-14 10:00:00,59.32,59.32,58.34,58.51,114687.0,56.6983,56.6983,55.7616,55.9241,114687.0
2022-10-14 10:30:00,58.52,58.81,58.38,58.81,98982.0,55.9336,56.2108,55.7998,56.2108,98982.0
2022-10-14 11:00:00,58.82,58.99,58.51,58.76,126460.0,56.2204,56.3828,55.9241,56.163,126460.0
2022-10-14 11:30:00,58.73,58.74,58.34,58.49,83015.0,56.1343,56.1439,55.7616,55.9049,83015.0
2022-10-14 12:00:00,58.49,58.71,58.31,58.68,92312.0,55.9049,56.1152,55.7329,56.0865,92312.0
2022-10-14 12:30:00,58.69,58.87,58.58,58.72,95899.0,56.0961,56.2682,55.991,56.1248,95899.0
2022-10-14 13:00:00,58.71,58.83,58.57,58.73,122189.0,56.1152,56.2299,55.9814,56.1343,122189.0
2022-10-14 13:30:00,58.73,58.95,58.67,58.95,88111.0,56.1343,56.3446,56.077,56.3446,88111.0
2022-10-14 14:00:00,58.94,58.94,58.52,58.63,98005.0,56.3351,56.3351,55.9336,56.0388,98005.0
2022-10-14 14:30:00,58.62,58.65,58.48,58.58,92046.0,56.0292,56.0579,55.8954,55.991,92046.0
2022-10-14 15:00:00,58.6,58.73,58.42,58.66,113466.0,56.0101,56.1343,55.838,56.0674,113466.0
2022-10-14 15:30:00,58.66,58.83,58.49,58.61,397861.0,56.0674,56.2299,55.9049,56.0196,397861.0
2022-10-17 09:30:00,59.78,60.32,59.78,59.94,216773.0,57.1379,57.6541,57.1379,57.2909,216773.0
2022-10-17 10:00:00,59.96,60.11,59.75,59.94,130007.0,57.31,57.4533,57.1093,57.2909,130007.0
2022-10-17 10:30:00,59.93,59.96,59.65,59.71,197955.0,57.2813,57.31,57.0137,57.071,197955.0
2022-10-17 11:00:00,59.73,59.79,59.44,59.78,152783.0,57.0901,57.1475,56.813,57.1379,152783.0
2022-10-17 11:30:00,59.77,59.88,59.68,59.85,86063.0,57.1284,57.2335,57.0424,57.2048,86063.0
2022-10-17 12:00:00,59.86,60.14,59.86,59.98,171202.0,57.2144,57.482,57.2144,57.3291,171202.0
2022-10-17 12:30:00,59.99,60.1,59.83,59.88,90590.0,57.3387,57.4438,57.1857,57.2335,90590.0
2022-10-17 13:00:00,59.88,59.97,59.77,59.87,95940.0,57.2335,57.3195,57.1284,57.224,95940.0
2022-10-17 13:30:00,59.87,60.06,59.84,60.0,133578.0,57.224,57.4056,57.1953,57.3482,133578.0
2022-10-17 14:00:00,60.01,60.11,59.85,59.92,90585.0,57.3578,57.4533,57.2048,57.2717,90585.0
2022-10-17 14:30:00,59.92,60.04,59.84,59.89,83417.0,57.2717,57.3864,57.1953,57.2431,83417.0
2022-10-17 15:00:00,59.87,60.01,59.83,59.94,190282.0,57.224,57.3578,57.1857,57.2909,190282.0
2022-10-17 15:30:00,59.94,60.11,59.85,59.89,379277.0,57.2909,57.4533,57.2048,57.2431,379277.0
2022-10-18 09:30:00,61.03,61.82,60.61,61.46,297962.0,58.3327,59.0878,57.9312,58.7437,297962.0
2022-10-18 10:00:00,61.46,61.54,60.96,60.96,184558.0,58.7437,58.8201,58.2658,58.2658,184558.0
2022-10-18 10:30:00,60.97,61.06,60.76,60.96,107942.0,58.2753,58.3614,58.0746,58.2658,107942.0
2022-10-18 11:00:00,60.96,61.02,60.29,60.4,182880.0,58.2658,58.3231,57.6254,57.7305,182880.0
2022-10-18 11:30:00,60.43,60.64,60.26,60.64,77462.0,57.7592,57.9599,57.5967,57.9599,77462.0
2022-10-18 12:00:00,60.63,60.89,60.52,60.73,86865.0,57.9504,58.1989,57.8452,58.0459,86865.0
2022-10-18 12:30:00,60.73,60.98,60.66,60.74,85917.0,58.0459,58.2849,57.979,58.0555,85917.0
2022-10-18 13:00:00,60.74,60.92,60.58,60.92,95399.0,58.0555,58.2275,57.9026,58.2275,95399.0
2022-10-18 13:30:00,60.92,61.04,60.83,60.94,108500.0,58.2275,58.3422,58.1415,58.2467,108500.0
2022-10-18 14:00:00,60.93,60.98,60.76,60.85,122555.0,58.2371,58.2849,58.0746,58.1606,122555.0
2022-10-18 14:30:00,60.84,60.88,60.42,60.6,145955.0,58.1511,58.1893,57.7496,57.9217,145955.0
2022-10-18 15:00:00,60.59,60.74,60.5,60.65,138455.0,57.9121,58.0555,57.8261,57.9695,138455.0
2022-10-18 15:30:00,60.65,61.02,60.6,60.73,632860.0,57.9695,58.3231,57.9217,58.0459,632860.0
2022-10-19 09:30:00,60.24,60.68,59.92,60.2,176629.0,57.5776,57.9982,57.2717,57.5394,176629.0
2022-10-19 10:00:00,60.13,60.66,60.13,60.58,91493.0,57.4725,57.979,57.4725,57.9026,91493.0
2022-10-19 10:30:00,60.58,60.59,60.09,60.2,87377.0,57.9026,57.9121,57.4342,57.5394,87377.0
2022-10-19 11:00:00,60.19,60.43,60.11,60.21,68011.0,57.5298,57.7592,57.4533,57.5489,68011.0
2022-10-19 11:30:00,60.19,60.3,59.97,60.19,69225.0,57.5298,57.635,57.3195,57.5298,69225.0
2022-10-19 12:00:00,60.19,60.2,59.75,59.77,96994.0,57.5298,57.5394,57.1093,57.1284,96994.0
2022-10-19 12:30:00,59.76,59.86,59.47,59.54,67281.0,57.1188,57.2144,56.8416,56.9085,67281.0
2022-10-19 13:00:00,59.54,59.6,59.22,59.45,121296.0,56.9085,56.9659,56.6027,56.8225,121296.0
2022-10-19 13:30:00,59.44,59.5,59.34,59.46,56984.0,56.813,56.8703,56.7174,56.8321,56984.0
2022-10-19 14:00:00,59.47,59.78,59.43,59.69,59860.0,56.8416,57.1379,56.8034,57.0519,59860.0
2022-10-19 14:30:00,59.69,59.73,59.59,59.6,48181.0,57.0519,57.0901,56.9563,56.9659,48181.0
2022-10-19 15:00:00,59.61,59.89,59.57,59.67,64851.0,56.9754,57.2431,56.9372,57.0328,64851.0
2022-10-19 15:30:00,59.68,59.84,59.63,59.82,367697.0,57.0424,57.1953,56.9946,57.1762,367697.0
2022-10-20 09:30:00,60.03,60.85,60.03,60.73,376026.0,57.3769,58.1606,57.3769,58.0459,376026.0
2022-10-20 10:00:00,60.73,61.15,60.72,60.99,217759.0,58.0459,58.4474,58.0364,58.2945,217759.0
2022-10-20 10:30:00,61.0,61.03,60.82,60.99,74201.0,58.304,58.3327,58.132,58.2945,74201.0
2022-10-20 11:00:00,61.01,61.04,60.41,60.47,67861.0,58.3136,58.3422,57.7401,57.7974,67861.0
2022-10-20 11:30:00,60.45,60.72,60.44,60.48,133086.0,57.7783,58.0364,57.7688,57.807,133086.0
2022-10-20 12:00:00,60.48,60.5,60.12,60.19,130060.0,57.807,57.8261,57.4629,57.5298,130060.0
2022-10-20 12:30:00,60.18,60.18,59.82,59.95,64102.0,57.5203,57.5203,57.1762,57.3004,64102.0
2022-10-20 13:00:00,59.94,59.98,59.68,59.96,93028.0,57.2909,57.3291,57.0424,57.31,93028.0
2022-10-20 13:30:00,59.97,60.07,59.84,59.98,93408.0,57.3195,57.4151,57.1953,57.3291,93408.0
2022-10-20 14:00:00,59.97,60.0,59.74,59.79,143085.0,57.3195,57.3482,57.0997,57.1475,143085.0
2022-10-20 14:30:00,59.77,59.98,59.73,59.87,91856.0,57.1284,57.3291,57.0901,57.224,91856.0
2022-10-20 15:00:00,59.88,60.07,59.74,59.81,111787.0,57.2335,57.4151,57.0997,57.1666,111787.0
2022-10-20 15:30:00,59.82,59.98,59.63,59.77,315900.0,57.1762,57.3291,56.9946,57.1284,315900.0
2022-10-21 09:30:00,59.11,60.07,58.83,60.07,551152.0,56.4975,57.4151,56.2299,57.4151,551152.0
2022-10-21 10:00:00,60.09,60.39,59.6,59.67,263788.0,57.4342,57.721,56.9659,57.0328,263788.0
2022-10-21 10:30:00,59.68,59.82,59.34,59.36,130603.0,57.0424,57.1762,56.7174,56.7365,130603.0
2022-10-21 11:00:00,59.37,59.44,59.09,59.4,148197.0,56.7461,56.813,56.4784,56.7747,148197.0
2022-10-21 11:30:00,59.44,59.82,59.4,59.81,66030.0,56.813,57.1762,56.7747,57.1666,66030.0
2022-10-21 12:00:00,59.85,59.99,59.56,59.59,94820.0,57.2048,57.3387,56.9277,56.9563,94820.0
2022-10-21 12:30:00,59.59,60.09,59.57,59.96,81662.0,56.9563,57.4342,56.9372,57.31,81662.0
2022-10-21 13:00:00,59.97,60.11,59.87,59.94,88287.0,57.3195,57.4533,57.224,57.2909,88287.0
2022-10-21 13:30:00,59.96,60.16,59.95,60.12,83993.0,57.31,57.5011,57.3004,57.4629,83993.0
2022-10-21 14:00:00,60.13,60.24,59.94,60.07,80538.0,57.4725,57.5776,57.2909,57.4151,80538.0
2022-10-21 14:30:00,60.07,60.14,59.89,59.98,100280.0,57.4151,57.482,57.2431,57.3291,100280.0
2022-10-21 15:00:00,59.98,60.29,59.92,60.25,171285.0,57.3291,57.6254,57.2717,57.5872,171285.0
2022-10-21 15:30:00,60.24,60.48,60.15,60.24,777063.0,57.5776,57.807,57.4916,57.5776,777063.0
2022-10-24 09:30:00,60.75,61.26,60.3,60.82,211110.0,58.0651,58.5525,57.635,58.132,211110.0
2022-10-24 10:00:00,60.82,60.82,60.28,60.39,148556.0,58.132,58.132,57.6158,57.721,148556.0
2022-10-24 10:30:00,60.4,60.61,60.24,60.58,92536.0,57.7305,57.9312,57.5776,57.9026,92536.0
2022-10-24 11:00:00,60.58,60.67,60.38,60.66,54142.0,57.9026,57.9886,57.7114,57.979,54142.0
2022-10-24 11:30:00,60.65,60.85,60.55,60.8,99298.0,57.9695,58.1606,57.8739,58.1129,99298.0
2022-10-24 12:00:00,60.8,60.95,60.69,60.8,86399.0,58.1129,58.2562,58.0077,58.1129,86399.0
2022-10-24 12:30:00,60.8,60.82,60.64,60.68,48100.0,58.1129,58.132,57.9599,57.9982,48100.0
2022-10-24 13:00:00,60.68,60.68,60.41,60.49,42445.0,57.9982,57.9982,57.7401,57.8166,42445.0
2022-10-24 13:30:00,60.48,60.55,60.37,60.39,66705.0,57.807,57.8739,57.7019,57.721,66705.0
2022-10-24 14:00:00,60.39,60.55,60.38,60.51,51260.0,57.721,57.8739,57.7114,57.8357,51260.0
2022-10-24 14:30:00,60.52,60.81,60.51,60.79,58067.0,57.8452,58.1224,57.8357,58.1033,58067.0
2022-10-24 15:00:00,60.78,60.88,60.75,60.8,156325.0,58.0937,58.1893,58.0651,58.1129,156325.0
2022-10-24 15:30:00,60.79,60.81,60.49,60.77,746840.0,58.1033,58.1224,57.8166,58.0842,746840.0
2022-10-25 09:30:00,60.68,61.46,60.56,61.38,146842.0,57.9982,58.7437,57.8835,58.6672,146842.0
2022-10-25 10:00:00,61.39,61.43,61.2,61.29,87791.0,58.6768,58.715,58.4952,58.5812,87791.0
2022-10-25 10:30:00,61.28,61.29,61.05,61.06,213156.0,58.5716,58.5812,58.3518,58.3614,213156.0
2022-10-25 11:00:00,61.07,61.35,61.03,61.27,124862.0,58.3709,58.6385,58.3327,58.5621,124862.0
2022-10-25 11:30:00,61.28,61.33,61.17,61.18,72012.0,58.5716,58.6194,58.4665,58.4761,72012.0
2022-10-25 12:00:00,61.18,61.36,61.14,61.27,124401.0,58.4761,58.6481,58.4378,58.5621,124401.0
2022-10-25 12:30:00,61.26,61.29,61.0,61.04,49575.0,58.5525,58.5812,58.304,58.3422,49575.0
2022-10-25 13:00:00,61.05,61.13,60.95,61.09,76050.0,58.3518,58.4283,58.2562,58.39,76050.0
2022-10-25 13:30:00,61.09,61.25,61.08,61.23,118724.0,58.39,58.543,58.3805,58.5238,118724.0
2022-10-25 14:00:00,61.23,61.38,61.23,61.33,130038.0,58.5238,58.6672,58.5238,58.6194,130038.0
2022-10-25 14:30:00,61.33,61.49,61.24,61.24,106957.0,58.6194,58.7724,58.5334,58.5334,106957.0
2022-10-25 15:00:00,61.24,61.31,61.19,61.25,179572.0,58.5334,58.6003,58.4856,58.543,179572.0
2022-10-25 15:30:00,61.26,61.52,61.22,61.49,631196.0,58.5525,58.801,58.5143,58.7724,631196.0
2022-10-26 09:30:00,61.35,61.93,61.31,61.61,163899.0,58.6385,59.1929,58.6003,58.8871,163899.0
2022-10-26 10:00:00,61.62,62.49,61.62,62.45,128970.0,58.8966,59.7282,58.8966,59.6899,128970.0
2022-10-26 10:30:00,62.46,62.7,62.31,62.49,99762.0,59.6995,59.9289,59.5561,59.7282,99762.0
2022-10-26 11:00:00,62.5,62.83,62.5,62.77,80506.0,59.7377,60.0531,59.7377,59.9958,80506.0
2022-10-26 11:30:00,62.74,62.82,62.53,62.63,56688.0,59.9671,60.0436,59.7664,59.862,56688.0
2022-10-26 12:00:00,62.62,62.68,62.37,62.41,34758.0,59.8524,59.9098,59.6135,59.6517,34758.0
2022-10-26 12:30:00,62.41,62.46,62.06,62.1,83205.0,59.6517,59.6995,59.3172,59.3554,83205.0
2022-10-26 13:00:00,62.08,62.11,61.94,61.94,57520.0,59.3363,59.365,59.2025,59.2025,57520.0
2022-10-26 13:30:00,61.96,62.05,61.88,62.04,44079.0,59.2216,59.3076,59.1451,59.298,44079.0
2022-10-26 14:00:00,62.04,62.22,62.0,62.02,35962.0,59.298,59.4701,59.2598,59.2789,35962.0
2022-10-26 14:30:00,62.01,62.08,61.82,61.88,36557.0,59.2694,59.3363,59.0878,59.1451,36557.0
2022-10-26 15:00:00,61.85,61.91,61.73,61.79,62670.0,59.1164,59.1738,59.0017,59.0591,62670.0
2022-10-26 15:30:00,61.79,61.87,61.58,61.66,305272.0,59.0591,59.1356,58.8584,58.9348,305272.0
2022-10-27 09:30:00,61.87,62.02,61.45,61.56,96179.0,59.1356,59.2789,58.7341,58.8393,96179.0
2022-10-27 10:00:00,61.55,62.14,61.48,62.09,69416.0,58.8297,59.3936,58.7628,59.3458,69416.0
2022-10-27 10:30:00,62.09,62.22,61.8,61.82,66572.0,59.3458,59.4701,59.0687,59.0878,66572.0
2022-10-27 11:00:00,61.8,61.93,61.66,61.8,91351.0,59.0687,59.1929,58.9348,59.0687,91351.0
2022-10-27 11:30:00,61.76,61.81,61.59,61.63,48827.0,59.0304,59.0782,58.8679,58.9062,48827.0
2022-10-27 12:00:00,61.62,61.76,61.53,61.53,69286.0,58.8966,59.0304,58.8106,58.8106,69286.0
2022-10-27 12:30:00,61.52,61.78,61.52,61.77,70383.0,58.801,59.0495,58.801,59.04,70383.0
2022-10-27 13:00:00,61.79,62.08,61.76,61.92,65377.0,59.0591,59.3363,59.0304,59.1834,65377.0
2022-10-27 13:30:00,61.9,61.96,61.81,61.81,44945.0,59.1642,59.2216,59.0782,59.0782,44945.0
2022-10-27 14:00:00,61.82,61.88,61.68,61.85,69710.0,59.0878,59.1451,58.954,59.1164,69710.0
2022-10-27 14:30:00,61.85,61.88,61.75,61.79,78297.0,59.1164,59.1451,59.0209,59.0591,78297.0
2022-10-27 15:00:00,61.8,61.91,61.66,61.83,147752.0,59.0687,59.1738,58.9348,59.0973,147752.0
2022-10-27 15:30:00,61.84,62.11,61.73,61.84,403535.0,59.1069,59.365,59.0017,59.1069,403535.0
2022-10-28 09:30:00,61.92,62.7,61.83,62.45,177585.0,59.1834,59.9289,59.0973,59.6899,177585.0
2022-10-28 10:00:00,62.52,62.63,62.01,62.58,116909.0,59.7568,59.862,59.2694,59.8142,116909.0
2022-10-28 10:30:00,62.58,62.81,62.48,62.76,58195.0,59.8142,60.034,59.7186,59.9862,58195.0
2022-10-28 11:00:00,62.78,62.81,62.58,62.62,38890.0,60.0053,60.034,59.8142,59.8524,38890.0
2022-10-28 11:30:00,62.62,62.8,62.52,62.8,64136.0,59.8524,60.0245,59.7568,60.0245,64136.0
2022-10-28 12:00:00,62.8,63.01,62.72,62.93,65543.0,60.0245,60.2252,59.948,60.1487,65543.0
2022-10-28 12:30:00,62.94,63.04,62.82,62.86,38831.0,60.1583,60.2539,60.0436,60.0818,38831.0
2022-10-28 13:00:00,62.84,62.93,62.82,62.82,68863.0,60.0627,60.1487,60.0436,60.0436,68863.0
2022-10-28 13:30:00,62.82,62.98,62.81,62.82,116664.0,60.0436,60.1965,60.034,60.0436,116664.0
2022-10-28 14:00:00,62.82,62.91,62.72,62.82,45883.0,60.0436,60.1296,59.948,60.0436,45883.0
2022-10-28 14:30:00,62.83,63.03,62.81,62.97,67768.0,60.0531,60.2443,60.034,60.1869,67768.0
2022-10-28 15:00:00,62.97,63.04,62.91,63.01,78675.0,60.1869,60.2539,60.1296,60.2252,78675.0
2022-10-28 15:30:00,63.0,63.09,62.96,62.99,372334.0,60.2156,60.3016,60.1774,60.2061,372334.0
2022-10-31 09:30:00,62.43,62.62,61.88,62.16,151642.0,59.6708,59.8524,59.1451,59.4127,151642.0
2022-10-31 10:00:00,62.14,62.64,62.14,62.48,84619.0,59.3936,59.8715,59.3936,59.7186,84619.0
2022-10-31 10:30:00,62.48,62.52,62.13,62.26,245079.0,59.7186,59.7568,59.3841,59.5083,245079.0
2022-10-31 11:00:00,62.26,62.58,62.26,62.49,117681.0,59.5083,59.8142,59.5083,59.7282,117681.0
2022-10-31 11:30:00,62.5,62.51,62.18,62.25,128847.0,59.7377,59.7473,59.4319,59.4988,128847.0
2022-10-31 12:00:00,62.28,62.42,62.09,62.24,80205.0,59.5274,59.6613,59.3458,59.4892,80205.0
2022-10-31 12:30:00,62.23,62.25,61.93,61.99,80552.0,59.4797,59.4988,59.1929,59.2503,80552.0
2022-10-31 13:00:00,61.98,62.07,61.86,62.04,128905.0,59.2407,59.3267,59.126,59.298,128905.0
2022-10-31 13:30:00,62.04,62.27,62.0,62.26,109532.0,59.298,59.5179,59.2598,59.5083,109532.0
2022-10-31 14:00:00,62.27,62.29,62.06,62.14,75882.0,59.5179,59.537,59.3172,59.3936,75882.0
2022-10-31 14:30:00,62.16,62.27,62.03,62.1,95665.0,59.4127,59.5179,59.2885,59.3554,95665.0
2022-10-31 15:00:00,62.11,62.12,61.84,62.1,148362.0,59.365,59.3745,59.1069,59.3554,148362.0
2022-10-31 15:30:00,62.1,62.31,61.99,62.25,682042.0,59.3554,59.5561,59.2503,59.4988,682042.0
2022-11-01 09:30:00,62.71,63.01,62.59,62.67,98802.0,59.9384,60.2252,59.8237,59.9002,98802.0
2022-11-01 10:00:00,62.67,62.71,62.05,62.27,123918.0,59.9002,59.9384,59.3076,59.5179,123918.0
2022-11-01 10:30:00,62.28,62.4,62.05,62.11,74080.0,59.5274,59.6421,59.3076,59.365,74080.0
2022-11-01 11:00:00,62.1,62.28,62.09,62.28,59608.0,59.3554,59.5274,59.3458,59.5274,59608.0
2022-11-01 11:30:00,62.26,62.37,62.11,62.34,74227.0,59.5083,59.6135,59.365,59.5848,74227.0
2022-11-01 12:00:00,62.34,62.54,62.19,62.25,68861.0,59.5848,59.776,59.4414,59.4988,68861.0
2022-11-01 12:30:00,62.24,62.34,62.13,62.34,55383.0,59.4892,59.5848,59.3841,59.5848,55383.0
2022-11-01 13:00:00,62.33,62.43,62.23,62.38,70645.0,59.5752,59.6708,59.4797,59.623,70645.0
2022-11-01 13:30:00,62.38,62.49,62.28,62.48,51612.0,59.623,59.7282,59.5274,59.7186,51612.0
2022-11-01 14:00:00,62.48,62.49,62.35,62.44,51378.0,59.7186,59.7282,59.5943,59.6804,51378.0
2022-11-01 14:30:00,62.45,62.61,62.36,62.58,61746.0,59.6899,59.8429,59.6039,59.8142,61746.0
2022-11-01 15:00:00,62.59,62.69,62.53,62.55,76391.0,59.8237,59.9193,59.7664,59.7855,76391.0
2022-11-01 15:30:00,62.56,62.72,62.51,62.53,353580.0,59.7951,59.948,59.7473,59.7664,353580.0
2022-11-02 09:30:00,62.42,62.47,62.09,62.13,155060.0,59.6613,59.709,59.3458,59.3841,155060.0
2022-11-02 10:00:00,62.12,62.44,61.99,62.05,200520.0,59.3745,59.6804,59.2503,59.3076,200520.0
2022-11-02 10:30:00,62.08,62.12,61.84,62.01,53453.0,59.3363,59.3745,59.1069,59.2694,53453.0
2022-11-02 11:00:00,61.99,62.1,61.67,61.78,57865.0,59.2503,59.3554,58.9444,59.0495,57865.0
2022-11-02 11:30:00,61.75,61.98,61.74,61.91,76386.0,59.0209,59.2407,59.0113,59.1738,76386.0
2022-11-02 12:00:00,61.92,61.92,61.7,61.81,123840.0,59.1834,59.1834,58.9731,59.0782,123840.0
2022-11-02 12:30:00,61.81,61.87,61.65,61.8,49256.0,59.0782,59.1356,58.9253,59.0687,49256.0
2022-11-02 13:00:00,61.8,61.84,61.68,61.69,56442.0,59.0687,59.1069,58.954,58.9635,56442.0
2022-11-02 13:30:00,61.7,61.91,61.63,61.8,138651.0,58.9731,59.1738,58.9062,59.0687,138651.0
2022-11-02 14:00:00,61.8,62.69,61.65,62.68,354824.0,59.0687,59.9193,58.9253,59.9098,354824.0
2022-11-02 14:30:00,62.71,62.84,61.19,61.36,159936.0,59.9384,60.0627,58.4856,58.6481,159936.0
2022-11-02 15:00:00,61.34,61.73,60.33,60.49,132216.0,58.629,59.0017,57.6636,57.8166,132216.0
2022-11-02 15:30:00,60.49,60.65,60.21,60.26,615488.0,57.8166,57.9695,57.5489,57.5967,615488.0
2022-11-03 09:30:00,52.2,53.74,51.66,53.2,913546.0,49.8929,51.3649,49.3768,50.8487,913546.0
2022-11-03 10:00:00,53.21,53.38,52.5,52.72,522574.0,50.8583,51.0208,50.1797,50.39,522574.0
2022-11-03 10:30:00,52.76,52.76,52.13,52.47,549703.0,50.4282,50.4282,49.826,50.151,549703.0
2022-11-03 11:00:00,52.45,52.49,51.84,51.91,283772.0,50.1319,50.1701,49.5489,49.6158,283772.0
2022-11-03 11:30:00,51.91,51.91,51.33,51.71,382942.0,49.6158,49.6158,49.0614,49.4246,382942.0
2022-11-03 12:00:00,51.72,52.55,51.67,52.39,349944.0,49.4342,50.2275,49.3864,50.0745,349944.0
2022-11-03 12:30:00,52.39,52.7,52.07,52.29,301775.0,50.0745,50.3708,49.7687,49.979,301775.0
2022-11-03 13:00:00,52.28,52.5,51.66,51.72,192848.0,49.9694,50.1797,49.3768,49.4342,192848.0
2022-11-03 13:30:00,51.71,52.14,51.68,51.74,171188.0,49.4246,49.8356,49.3959,49.4533,171188.0
2022-11-03 14:00:00,51.74,52.12,51.68,52.09,205339.0,49.4533,49.8165,49.3959,49.7878,205339.0
2022-11-03 14:30:00,52.09,52.26,51.95,52.1,268999.0,49.7878,49.9503,49.654,49.7974,268999.0
2022-11-03 15:00:00,52.09,52.09,51.68,52.07,412030.0,49.7878,49.7878,49.3959,49.7687,412030.0
2022-11-03 15:30:00,52.07,52.3,51.77,51.95,1340786.0,49.7687,49.9885,49.4819,49.654,1340786.0
2022-11-04 09:30:00,52.62,53.52,52.56,53.29,363795.0,50.2944,51.1546,50.237,50.9348,363795.0
2022-11-04 10:00:00,53.29,53.38,52.89,53.17,299614.0,50.9348,51.0208,50.5524,50.8201,299614.0
2022-11-04 10:30:00,53.18,53.31,52.89,53.01,179670.0,50.8296,50.9539,50.5524,50.6671,179670.0
2022-11-04 11:00:00,53.02,53.22,52.44,52.44,206384.0,50.6767,50.8679,50.1223,50.1223,206384.0
2022-11-04 11:30:00,52.42,52.53,51.51,51.52,152191.0,50.1032,50.2084,49.2334,49.243,152191.0
2022-11-04 12:00:00,51.52,51.9,51.44,51.87,164436.0,49.243,49.6062,49.1665,49.5775,164436.0
2022-11-04 12:30:00,51.87,52.19,51.8,52.15,143179.0,49.5775,49.8834,49.5106,49.8452,143179.0
2022-11-04 13:00:00,52.12,52.51,51.97,52.33,266110.0,49.8165,50.1892,49.6731,50.0172,266110.0
2022-11-04 13:30:00,52.33,52.34,51.8,51.84,213779.0,50.0172,50.0268,49.5106,49.5489,213779.0
2022-11-04 14:00:00,51.85,52.12,51.85,52.07,167130.0,49.5584,49.8165,49.5584,49.7687,167130.0
2022-11-04 14:30:00,52.07,52.61,52.03,52.57,167428.0,49.7687,50.2848,49.7305,50.2466,167428.0
2022-11-04 15:00:00,52.58,52.78,52.49,52.66,350281.0,50.2561,50.4473,50.1701,50.3326,350281.0
2022-11-04 15:30:00,52.66,52.77,52.4,52.63,803967.0,50.3326,50.4378,50.0841,50.3039,803967.0
2022-11-07 09:30:00,52.92,53.68,52.89,53.51,315420.0,50.5811,51.3075,50.5524,51.145,315420.0
2022-11-07 10:00:00,53.52,53.52,52.48,53.15,318874.0,51.1546,51.1546,50.1606,50.801,318874.0
2022-11-07 10:30:00,53.14,53.4,53.09,53.4,165023.0,50.7914,51.0399,50.7436,51.0399,165023.0
2022-11-07 11:00:00,53.4,53.51,53.08,53.2,276253.0,51.0399,51.145,50.734,50.8487,276253.0
2022-11-07 11:30:00,53.2,53.24,52.73,52.78,110994.0,50.8487,50.887,50.3995,50.4473,110994.0
2022-11-07 12:00:00,52.77,52.9,52.65,52.87,129219.0,50.4378,50.562,50.3231,50.5333,129219.0
2022-11-07 12:30:00,52.87,53.05,52.78,53.03,187033.0,50.5333,50.7054,50.4473,50.6863,187033.0
2022-11-07 13:00:00,53.04,53.45,53.03,53.34,265624.0,50.6958,51.0877,50.6863,50.9826,265624.0
2022-11-07 13:30:00,53.37,53.63,53.37,53.59,299439.0,51.0112,51.2597,51.0112,51.2215,299439.0
2022-11-07 14:00:00,53.59,53.78,53.42,53.72,173463.0,51.2215,51.4031,51.059,51.3458,173463.0
2022-11-07 14:30:00,53.74,53.76,53.55,53.55,203379.0,51.3649,51.384,51.1833,51.1833,203379.0
2022-11-07 15:00:00,53.56,53.79,53.56,53.72,232139.0,51.1928,51.4127,51.1928,51.3458,232139.0
2022-11-07 15:30:00,53.71,53.85,53.62,53.76,603309.0,51.3362,51.47,51.2502,51.384,603309.0
2022-11-08 09:30:00,54.05,54.39,53.9,54.21,192195.0,51.6612,51.9862,51.5178,51.8141,192195.0
2022-11-08 10:00:00,54.21,54.31,53.96,54.0,170015.0,51.8141,51.9097,51.5752,51.6134,170015.0
2022-11-08 10:30:00,54.0,54.12,53.85,53.93,149239.0,51.6134,51.7281,51.47,51.5465,149239.0
2022-11-08 11:00:00,53.93,54.24,53.83,54.22,114611.0,51.5465,51.8428,51.4509,51.8237,114611.0
2022-11-08 11:30:00,54.23,54.55,54.23,54.55,131989.0,51.8332,52.1391,51.8332,52.1391,131989.0
2022-11-08 12:00:00,54.57,54.57,54.38,54.54,116472.0,52.1582,52.1582,51.9766,52.1295,116472.0
2022-11-08 12:30:00,54.54,54.58,54.36,54.42,106538.0,52.1295,52.1678,51.9575,52.0148,106538.0
2022-11-08 13:00:00,54.4,54.49,53.72,53.72,132451.0,51.9957,52.0817,51.3458,51.3458,132451.0
2022-11-08 13:30:00,53.71,53.77,53.29,53.33,135922.0,51.3362,51.3936,50.9348,50.973,135922.0
2022-11-08 14:00:00,53.32,53.4,52.81,52.82,154407.0,50.9634,51.0399,50.476,50.4855,154407.0
2022-11-08 14:30:00,52.82,53.26,52.73,53.11,243265.0,50.4855,50.9061,50.3995,50.7627,243265.0
2022-11-08 15:00:00,53.1,53.4,53.1,53.39,209301.0,50.7532,51.0399,50.7532,51.0303,209301.0
2022-11-08 15:30:00,53.38,53.55,53.16,53.22,475277.0,51.0208,51.1833,50.8105,50.8679,475277.0
2022-11-09 09:30:00,52.91,53.45,52.74,53.36,353288.0,50.5716,51.0877,50.4091,51.0017,353288.0
2022-11-09 10:00:00,53.36,53.91,53.35,53.73,280406.0,51.0017,51.5274,50.9921,51.3553,280406.0
2022-11-09 10:30:00,53.73,53.91,53.46,53.73,240538.0,51.3553,51.5274,51.0973,51.3553,240538.0
2022-11-09 11:00:00,53.72,53.98,53.7,53.8,141948.0,51.3458,51.5943,51.3266,51.4222,141948.0
2022-11-09 11:30:00,53.8,54.25,53.69,54.11,190301.0,51.4222,51.8523,51.3171,51.7185,190301.0
2022-11-09 12:00:00,54.1,54.45,54.04,54.24,195094.0,51.709,52.0435,51.6516,51.8428,195094.0
2022-11-09 12:30:00,54.25,54.37,54.08,54.16,163859.0,51.8523,51.967,51.6899,51.7663,163859.0
2022-11-09 13:00:00,54.17,54.33,54.11,54.14,274541.0,51.7759,51.9288,51.7185,51.7472,274541.0
2022-11-09 13:30:00,54.14,54.16,53.93,54.15,257109.0,51.7472,51.7663,51.5465,51.7568,257109.0
2022-11-09 14:00:00,54.15,54.38,54.09,54.35,353355.0,51.7568,51.9766,51.6994,51.9479,353355.0
2022-11-09 14:30:00,54.35,54.35,53.99,54.05,162059.0,51.9479,51.9479,51.6038,51.6612,162059.0
2022-11-09 15:00:00,54.05,54.27,54.04,54.21,281946.0,51.6612,51.8715,51.6516,51.8141,281946.0
2022-11-09 15:30:00,54.2,54.23,53.98,54.02,668874.0,51.8045,51.8332,51.5943,51.6325,668874.0
2022-11-10 09:30:00,56.14,56.24,55.2,56.24,511585.0,53.6588,53.7544,52.7604,53.7544,511585.0
2022-11-10 10:00:00,56.25,56.57,56.06,56.55,286485.0,53.7639,54.0698,53.5823,54.0507,286485.0
2022-11-10 10:30:00,56.55,56.87,56.42,56.82,287452.0,54.0507,54.3565,53.9264,54.3088,287452.0
2022-11-10 11:00:00,56.83,56.89,56.61,56.83,168913.0,54.3183,54.3757,54.108,54.3183,168913.0
2022-11-10 11:30:00,56.83,57.03,56.83,56.97,219665.0,54.3183,54.5095,54.3183,54.4521,219665.0
2022-11-10 12:00:00,56.97,57.01,56.79,56.86,228033.0,54.4521,54.4904,54.2801,54.347,228033.0
2022-11-10 12:30:00,56.84,56.96,56.75,56.83,149105.0,54.3279,54.4426,54.2418,54.3183,149105.0
2022-11-10 13:00:00,56.84,57.2,56.84,57.06,231279.0,54.3279,54.672,54.3279,54.5381,231279.0
2022-11-10 13:30:00,57.07,57.09,56.85,56.88,190419.0,54.5477,54.5668,54.3374,54.3661,190419.0
2022-11-10 14:00:00,56.88,56.97,56.72,56.93,169172.0,54.3661,54.4521,54.2132,54.4139,169172.0
2022-11-10 14:30:00,56.94,57.02,56.86,56.99,143834.0,54.4235,54.4999,54.347,54.4712,143834.0
2022-11-10 15:00:00,56.98,57.17,56.91,57.11,164208.0,54.4617,54.6433,54.3948,54.5859,164208.0
2022-11-10 15:30:00,57.11,57.41,57.08,57.25,752837.0,54.5859,54.8727,54.5573,54.7197,752837.0
2022-11-11 09:30:00,57.46,58.1,57.38,58.0,298492.0,54.9205,55.5322,54.844,55.4366,298492.0
2022-11-11 10:00:00,57.98,58.15,57.77,58.03,267850.0,55.4175,55.58,55.2168,55.4653,267850.0
2022-11-11 10:30:00,58.03,58.3,57.91,58.03,157545.0,55.4653,55.7233,55.3506,55.4653,157545.0
2022-11-11 11:00:00,58.03,58.17,57.87,57.93,209616.0,55.4653,55.5991,55.3123,55.3697,209616.0
2022-11-11 11:30:00,57.93,58.09,57.79,58.02,246137.0,55.3697,55.5226,55.2359,55.4557,246137.0
2022-11-11 12:00:00,58.01,58.11,57.95,58.01,81003.0,55.4462,55.5417,55.3888,55.4462,81003.0
2022-11-11 12:30:00,58.01,58.3,57.96,58.23,134035.0,55.4462,55.7233,55.3984,55.6564,134035.0
2022-11-11 13:00:00,58.23,58.43,58.23,58.4,65727.0,55.6564,55.8476,55.6564,55.8189,65727.0
2022-11-11 13:30:00,58.4,58.56,58.34,58.55,93335.0,55.8189,55.9719,55.7616,55.9623,93335.0
2022-11-11 14:00:00,58.56,58.77,58.49,58.77,97303.0,55.9719,56.1726,55.9049,56.1726,97303.0
2022-11-11 14:30:00,58.75,58.77,58.44,58.57,105667.0,56.1535,56.1726,55.8572,55.9814,105667.0
2022-11-11 15:00:00,58.56,58.56,58.31,58.49,152149.0,55.9719,55.9719,55.7329,55.9049,152149.0
2022-11-11 15:30:00,58.48,58.56,58.35,58.42,410570.0,55.8954,55.9719,55.7711,55.838,410570.0
2022-11-14 09:30:00,58.12,58.57,58.02,58.54,208618.0,55.5513,55.9814,55.4557,55.9527,208618.0
2022-11-14 10:00:00,58.54,58.71,58.25,58.32,234498.0,55.9527,56.1152,55.6756,55.7425,234498.0
2022-11-14 10:30:00,58.33,58.53,58.31,58.38,182316.0,55.752,55.9432,55.7329,55.7998,182316.0
2022-11-14 11:00:00,58.36,58.6,58.25,58.52,235100.0,55.7807,56.0101,55.6756,55.9336,235100.0
2022-11-14 11:30:00,58.5,58.86,58.46,58.54,197258.0,55.9145,56.2586,55.8763,55.9527,197258.0
2022-11-14 12:00:00,58.55,58.66,58.42,58.65,123549.0,55.9623,56.0674,55.838,56.0579,123549.0
2022-11-14 12:30:00,58.65,58.7,58.44,58.49,267020.0,56.0579,56.1057,55.8572,55.9049,267020.0
2022-11-14 13:00:00,58.5,58.7,58.42,58.66,141539.0,55.9145,56.1057,55.838,56.0674,141539.0
2022-11-14 13:30:00,58.66,58.69,58.58,58.63,93080.0,56.0674,56.0961,55.991,56.0388,93080.0
2022-11-14 14:00:00,58.63,58.81,58.58,58.81,202105.0,56.0388,56.2108,55.991,56.2108,202105.0
2022-11-14 14:30:00,58.82,58.83,58.58,58.59,244244.0,56.2204,56.2299,55.991,56.0005,244244.0
2022-11-14 15:00:00,58.59,58.62,58.32,58.36,230128.0,56.0005,56.0292,55.7425,55.7807,230128.0
2022-11-14 15:30:00,58.36,58.39,58.07,58.11,666425.0,55.7807,55.8094,55.5035,55.5417,666425.0
2022-11-15 09:30:00,59.16,59.47,58.83,59.14,194389.0,56.5453,56.8416,56.2299,56.5262,194389.0
2022-11-15 10:00:00,59.14,59.16,58.72,59.01,151691.0,56.5262,56.5453,56.1248,56.402,151691.0
2022-11-15 10:30:00,59.0,59.17,58.86,58.91,220253.0,56.3924,56.5549,56.2586,56.3064,220253.0
2022-11-15 11:00:00,58.86,58.92,58.6,58.63,215098.0,56.2586,56.3159,56.0101,56.0388,215098.0
2022-11-15 11:30:00,58.64,59.39,58.64,59.37,394658.0,56.0483,56.7652,56.0483,56.7461,394658.0
2022-11-15 12:00:00,59.39,59.51,59.25,59.39,105309.0,56.7652,56.8799,56.6314,56.7652,105309.0
2022-11-15 12:30:00,59.38,59.6,59.37,59.58,152419.0,56.7556,56.9659,56.7461,56.9468,152419.0
2022-11-15 13:00:00,59.59,59.69,59.02,59.14,318757.0,56.9563,57.0519,56.4115,56.5262,318757.0
2022-11-15 13:30:00,59.14,59.47,58.91,59.33,471773.0,56.5262,56.8416,56.3064,56.7078,471773.0
2022-11-15 14:00:00,59.32,59.81,59.12,59.79,321321.0,56.6983,57.1666,56.5071,57.1475,321321.0
2022-11-15 14:30:00,59.79,59.92,59.52,59.87,239003.0,57.1475,57.2717,56.8894,57.224,239003.0
2022-11-15 15:00:00,59.87,60.02,59.73,59.76,200086.0,57.224,57.3673,57.0901,57.1188,200086.0
2022-11-15 15:30:00,59.76,59.98,59.65,59.97,943959.0,57.1188,57.3291,57.0137,57.3195,943959.0
2022-11-16 09:30:00,60.16,60.17,59.36,59.77,438877.0,57.5011,57.5107,56.7365,57.1284,438877.0
2022-11-16 10:00:00,59.75,59.88,59.38,59.55,429495.0,57.1093,57.2335,56.7556,56.9181,429495.0
2022-11-16 10:30:00,59.55,59.72,59.52,59.66,395518.0,56.9181,57.0806,56.8894,57.0232,395518.0
2022-11-16 11:00:00,59.65,59.81,59.58,59.72,171330.0,57.0137,57.1666,56.9468,57.0806,171330.0
2022-11-16 11:30:00,59.71,59.88,59.65,59.78,183589.0,57.071,57.2335,57.0137,57.1379,183589.0
2022-11-16 12:00:00,59.78,59.84,59.35,59.48,308728.0,57.1379,57.1953,56.7269,56.8512,308728.0
2022-11-16 12:30:00,59.49,59.74,59.43,59.59,278517.0,56.8607,57.0997,56.8034,56.9563,278517.0
2022-11-16 13:00:00,59.6,59.69,59.34,59.41,203753.0,56.9659,57.0519,56.7174,56.7843,203753.0
2022-11-16 13:30:00,59.41,59.43,59.2,59.26,225058.0,56.7843,56.8034,56.5836,56.6409,225058.0
2022-11-16 14:00:00,59.25,59.43,59.25,59.41,166295.0,56.6314,56.8034,56.6314,56.7843,166295.0
2022-11-16 14:30:00,59.41,59.54,59.34,59.48,214616.0,56.7843,56.9085,56.7174,56.8512,214616.0
2022-11-16 15:00:00,59.48,59.48,59.31,59.44,397230.0,56.8512,56.8512,56.6887,56.813,397230.0
2022-11-16 15:30:00,59.44,59.53,59.3,59.41,1306048.0,56.813,56.899,56.6791,56.7843,1306048.0
2022-11-17 09:30:00,58.04,58.84,58.0,58.7,420320.0,55.7267,56.4948,55.6883,56.3604,420320.0
2022-11-17 10:00:00,58.69,58.94,58.64,58.86,414937.0,56.3508,56.5908,56.3028,56.514,414937.0
2022-11-17 10:30:00,58.86,58.87,58.61,58.73,510050.0,56.514,56.5236,56.274,56.3892,510050.0
2022-11-17 11:00:00,58.72,58.98,58.72,58.93,122873.0,56.3796,56.6292,56.3796,56.5812,122873.0
2022-11-17 11:30:00,58.93,59.18,58.83,59.13,191525.0,56.5812,56.8213,56.4852,56.7733,191525.0
2022-11-17 12:00:00,59.16,59.5,59.12,59.47,162277.0,56.8021,57.1285,56.7637,57.0997,162277.0
2022-11-17 12:30:00,59.46,59.77,59.41,59.7,121945.0,57.0901,57.3877,57.0421,57.3205,121945.0
2022-11-17 13:00:00,59.7,60.0,59.7,59.96,142795.0,57.3205,57.6086,57.3205,57.5702,142795.0
2022-11-17 13:30:00,59.97,60.02,59.79,59.81,277353.0,57.5798,57.6278,57.4069,57.4261,277353.0
2022-11-17 14:00:00,59.79,59.83,59.47,59.6,239380.0,57.4069,57.4454,57.0997,57.2245,239380.0
2022-11-17 14:30:00,59.58,59.6,59.33,59.34,211298.0,57.2053,57.2245,56.9653,56.9749,211298.0
2022-11-17 15:00:00,59.34,59.47,59.06,59.14,219719.0,56.9749,57.0997,56.706,56.7829,219719.0
2022-11-17 15:30:00,59.14,59.5,59.13,59.48,498983.0,56.7829,57.1285,56.7733,57.1093,498983.0
2022-11-18 09:30:00,60.23,60.53,59.83,59.92,251464.0,57.8294,58.1175,57.4454,57.5318,251464.0
2022-11-18 10:00:00,59.92,59.95,59.47,59.87,149825.0,57.5318,57.5606,57.0997,57.4838,149825.0
2022-11-18 10:30:00,59.88,59.91,59.44,59.52,93140.0,57.4934,57.5222,57.0709,57.1477,93140.0
2022-11-18 11:00:00,59.53,59.89,59.46,59.88,202377.0,57.1573,57.503,57.0901,57.4934,202377.0
2022-11-18 11:30:00,59.89,60.0,59.71,59.82,154134.0,57.503,57.6086,57.3301,57.4358,154134.0
2022-11-18 12:00:00,59.83,59.87,59.42,59.58,121429.0,57.4454,57.4838,57.0517,57.2053,121429.0
2022-11-18 12:30:00,59.57,59.65,59.5,59.61,105137.0,57.1957,57.2725,57.1285,57.2341,105137.0
2022-11-18 13:00:00,59.61,59.68,59.46,59.66,88366.0,57.2341,57.3013,57.0901,57.2821,88366.0
2022-11-18 13:30:00,59.67,59.68,59.28,59.42,87525.0,57.2917,57.3013,56.9173,57.0517,87525.0
2022-11-18 14:00:00,59.43,59.68,59.42,59.67,153394.0,57.0613,57.3013,57.0517,57.2917,153394.0
2022-11-18 14:30:00,59.67,59.72,59.52,59.63,132760.0,57.2917,57.3397,57.1477,57.2533,132760.0
2022-11-18 15:00:00,59.62,59.92,59.62,59.92,194238.0,57.2437,57.5318,57.2437,57.5318,194238.0
2022-11-18 15:30:00,59.93,60.24,59.88,59.97,728200.0,57.5414,57.839,57.4934,57.5798,728200.0
2022-11-21 09:30:00,59.66,59.76,59.14,59.14,179342.0,57.2821,57.3781,56.7829,56.7829,179342.0
2022-11-21 10:00:00,59.18,59.33,58.26,58.31,166549.0,56.8213,56.9653,55.9379,55.9859,166549.0
2022-11-21 10:30:00,58.3,58.64,58.25,58.44,83727.0,55.9763,56.3028,55.9283,56.1108,83727.0
2022-11-21 11:00:00,58.44,58.54,58.19,58.22,137720.0,56.1108,56.2068,55.8707,55.8995,137720.0
2022-11-21 11:30:00,58.23,58.31,58.02,58.1,104262.0,55.9091,55.9859,55.7075,55.7843,104262.0
2022-11-21 12:00:00,58.11,58.18,57.96,58.14,57406.0,55.7939,55.8611,55.6499,55.8227,57406.0
2022-11-21 12:30:00,58.14,58.26,58.1,58.13,64768.0,55.8227,55.9379,55.7843,55.8131,64768.0
2022-11-21 13:00:00,58.12,58.36,58.12,58.31,102827.0,55.8035,56.0339,55.8035,55.9859,102827.0
2022-11-21 13:30:00,58.32,58.49,58.31,58.42,97520.0,55.9955,56.1588,55.9859,56.0916,97520.0
2022-11-21 14:00:00,58.43,58.65,58.34,58.34,85067.0,56.1012,56.3124,56.0147,56.0147,85067.0
2022-11-21 14:30:00,58.32,58.36,58.23,58.24,69835.0,55.9955,56.0339,55.9091,55.9187,69835.0
2022-11-21 15:00:00,58.23,58.29,58.02,58.08,97166.0,55.9091,55.9667,55.7075,55.7651,97166.0
2022-11-21 15:30:00,58.07,58.3,58.0,58.2,411084.0,55.7555,55.9763,55.6883,55.8803,411084.0
2022-11-22 09:30:00,58.57,58.74,58.42,58.54,99074.0,56.2356,56.3988,56.0916,56.2068,99074.0
2022-11-22 10:00:00,58.54,58.68,58.42,58.51,124311.0,56.2068,56.3412,56.0916,56.178,124311.0
2022-11-22 10:30:00,58.52,58.67,58.37,58.63,120319.0,56.1876,56.3316,56.0435,56.2932,120319.0
2022-11-22 11:00:00,58.63,58.66,58.48,58.53,121655.0,56.2932,56.322,56.1492,56.1972,121655.0
2022-11-22 11:30:00,58.54,58.54,58.34,58.43,101427.0,56.2068,56.2068,56.0147,56.1012,101427.0
2022-11-22 12:00:00,58.43,58.57,58.41,58.5,90002.0,56.1012,56.2356,56.0819,56.1684,90002.0
2022-11-22 12:30:00,58.5,58.59,58.47,58.54,85993.0,56.1684,56.2548,56.1396,56.2068,85993.0
2022-11-22 13:00:00,58.55,58.8,58.54,58.79,134463.0,56.2164,56.4564,56.2068,56.4468,134463.0
2022-11-22 13:30:00,58.79,58.98,58.77,58.91,86959.0,56.4468,56.6292,56.4276,56.562,86959.0
2022-11-22 14:00:00,58.91,59.02,58.85,59.0,84842.0,56.562,56.6676,56.5044,56.6484,84842.0
2022-11-22 14:30:00,59.01,59.21,58.95,59.18,89083.0,56.658,56.8501,56.6004,56.8213,89083.0
2022-11-22 15:00:00,59.17,59.29,59.17,59.27,97309.0,56.8117,56.9269,56.8117,56.9077,97309.0
2022-11-22 15:30:00,59.27,59.37,59.16,59.21,358651.0,56.9077,57.0037,56.8021,56.8501,358651.0
2022-11-23 09:30:00,59.06,59.67,59.02,59.61,94938.0,56.706,57.2917,56.6676,57.2341,94938.0
2022-11-23 10:00:00,59.6,59.9,59.54,59.87,81748.0,57.2245,57.5126,57.1669,57.4838,81748.0
2022-11-23 10:30:00,59.87,60.01,59.79,59.88,83788.0,57.4838,57.6182,57.4069,57.4934,83788.0
2022-11-23 11:00:00,59.89,60.1,59.88,59.95,72674.0,57.503,57.7046,57.4934,57.5606,72674.0
2022-11-23 11:30:00,59.96,59.96,59.59,59.68,72357.0,57.5702,57.5702,57.2149,57.3013,72357.0
2022-11-23 12:00:00,59.69,59.8,59.67,59.77,66367.0,57.3109,57.4165,57.2917,57.3877,66367.0
2022-11-23 12:30:00,59.78,59.83,59.62,59.7,81493.0,57.3973,57.4454,57.2437,57.3205,81493.0
2022-11-23 13:00:00,59.7,59.83,59.68,59.83,70564.0,57.3205,57.4454,57.3013,57.4454,70564.0
2022-11-23 13:30:00,59.83,59.98,59.8,59.98,72867.0,57.4454,57.5894,57.4165,57.5894,72867.0
2022-11-23 14:00:00,59.99,60.29,59.9,60.13,100744.0,57.599,57.887,57.5126,57.7334,100744.0
2022-11-23 14:30:00,60.13,60.25,60.01,60.15,82281.0,57.7334,57.8486,57.6182,57.7526,82281.0
2022-11-23 15:00:00,60.15,60.31,60.09,60.2,95785.0,57.7526,57.9062,57.695,57.8006,95785.0
2022-11-23 15:30:00,60.19,60.2,59.91,60.02,312757.0,57.791,57.8006,57.5222,57.6278,312757.0
2022-11-25 09:30:00,60.23,60.98,60.13,60.9,169262.0,57.8294,58.5495,57.7334,58.4727,169262.0
2022-11-25 10:00:00,60.9,61.18,60.87,61.09,99599.0,58.4727,58.7415,58.4439,58.6551,99599.0
2022-11-25 10:30:00,61.09,61.28,61.08,61.13,86504.0,58.6551,58.8376,58.6455,58.6935,86504.0
2022-11-25 11:00:00,61.13,61.25,61.01,61.03,105825.0,58.6935,58.8088,58.5783,58.5975,105825.0
2022-11-25 11:30:00,61.04,61.09,60.96,60.98,84989.0,58.6071,58.6551,58.5303,58.5495,84989.0
2022-11-25 12:00:00,60.97,61.16,60.92,61.15,146162.0,58.5399,58.7223,58.4919,58.7127,146162.0
2022-11-25 12:30:00,61.15,61.15,60.81,60.92,220261.0,58.7127,58.7127,58.3863,58.4919,220261.0
2022-11-28 09:30:00,60.52,61.09,60.36,60.91,178864.0,58.1079,58.6551,57.9542,58.4823,178864.0
2022-11-28 10:00:00,60.91,61.18,60.88,61.03,106024.0,58.4823,58.7415,58.4535,58.5975,106024.0
2022-11-28 10:30:00,61.04,61.09,60.71,60.73,81451.0,58.6071,58.6551,58.2903,58.3095,81451.0
2022-11-28 11:00:00,60.72,60.83,60.68,60.7,102308.0,58.2999,58.4055,58.2615,58.2807,102308.0
2022-11-28 11:30:00,60.7,60.81,60.61,60.77,76305.0,58.2807,58.3863,58.1943,58.3479,76305.0
2022-11-28 12:00:00,60.77,60.83,60.56,60.69,91372.0,58.3479,58.4055,58.1463,58.2711,91372.0
2022-11-28 12:30:00,60.69,60.71,60.35,60.46,67229.0,58.2711,58.2903,57.9446,58.0502,67229.0
2022-11-28 13:00:00,60.45,60.6,60.38,60.55,122827.0,58.0406,58.1847,57.9734,58.1367,122827.0
2022-11-28 13:30:00,60.55,60.58,60.35,60.44,91276.0,58.1367,58.1655,57.9446,58.031,91276.0
2022-11-28 14:00:00,60.43,60.45,60.35,60.44,61736.0,58.0214,58.0406,57.9446,58.031,61736.0
2022-11-28 14:30:00,60.44,60.45,60.2,60.21,83763.0,58.031,58.0406,57.8006,57.8102,83763.0
2022-11-28 15:00:00,60.2,60.22,60.06,60.12,142492.0,57.8006,57.8198,57.6662,57.7238,142492.0
2022-11-28 15:30:00,60.11,60.25,60.0,60.13,655480.0,57.7142,57.8486,57.6086,57.7334,655480.0
2022-11-29 09:30:00,59.92,60.44,59.92,60.42,95213.0,57.5318,58.031,57.5318,58.0118,95213.0
2022-11-29 10:00:00,60.42,60.52,60.15,60.46,74222.0,58.0118,58.1079,57.7526,58.0502,74222.0
2022-11-29 10:30:00,60.46,60.51,60.19,60.19,96944.0,58.0502,58.0982,57.791,57.791,96944.0
2022-11-29 11:00:00,60.2,60.26,59.47,59.51,88475.0,57.8006,57.8582,57.0997,57.1381,88475.0
2022-11-29 11:30:00,59.52,59.59,59.38,59.58,49647.0,57.1477,57.2149,57.0133,57.2053,49647.0
2022-11-29 12:00:00,59.57,59.57,59.38,59.51,57974.0,57.1957,57.1957,57.0133,57.1381,57974.0
2022-11-29 12:30:00,59.52,59.71,59.51,59.61,57466.0,57.1477,57.3301,57.1381,57.2341,57466.0
2022-11-29 13:00:00,59.62,59.65,59.46,59.47,69485.0,57.2437,57.2725,57.0901,57.0997,69485.0
2022-11-29 13:30:00,59.47,59.85,59.46,59.85,50161.0,57.0997,57.4646,57.0901,57.4646,50161.0
2022-11-29 14:00:00,59.87,60.01,59.77,59.79,67801.0,57.4838,57.6182,57.3877,57.4069,67801.0
2022-11-29 14:30:00,59.79,59.79,59.6,59.67,60777.0,57.4069,57.4069,57.2245,57.2917,60777.0
2022-11-29 15:00:00,59.68,59.83,59.67,59.79,91675.0,57.3013,57.4454,57.2917,57.4069,91675.0
2022-11-29 15:30:00,59.8,59.89,59.52,59.62,398944.0,57.4165,57.503,57.1477,57.2437,398944.0
2022-11-30 09:30:00,59.57,59.89,59.39,59.58,110432.0,57.1957,57.503,57.0229,57.2053,110432.0
2022-11-30 10:00:00,59.61,59.61,59.38,59.48,63244.0,57.2341,57.2341,57.0133,57.1093,63244.0
2022-11-30 10:30:00,59.5,59.75,59.5,59.65,73874.0,57.1285,57.3685,57.1285,57.2725,73874.0
2022-11-30 11:00:00,59.66,60.04,59.6,60.03,99429.0,57.2821,57.647,57.2245,57.6374,99429.0
2022-11-30 11:30:00,60.04,60.25,60.04,60.24,72338.0,57.647,57.8486,57.647,57.839,72338.0
2022-11-30 12:00:00,60.24,60.29,59.97,60.07,59979.0,57.839,57.887,57.5798,57.6758,59979.0
2022-11-30 12:30:00,60.08,60.11,59.94,60.09,47729.0,57.6854,57.7142,57.551,57.695,47729.0
2022-11-30 13:00:00,60.09,60.2,60.08,60.14,75660.0,57.695,57.8006,57.6854,57.743,75660.0
2022-11-30 13:30:00,60.14,61.0,60.0,60.98,139512.0,57.743,58.5687,57.6086,58.5495,139512.0
2022-11-30 14:00:00,60.96,61.77,60.95,61.65,178290.0,58.5303,59.308,58.5207,59.1928,178290.0
2022-11-30 14:30:00,61.65,61.71,61.45,61.57,110685.0,59.1928,59.2504,59.0008,59.116,110685.0
2022-11-30 15:00:00,61.57,61.91,61.51,61.9,169456.0,59.116,59.4424,59.0584,59.4328,169456.0
2022-11-30 15:30:00,61.91,62.34,61.82,62.21,694413.0,59.4424,59.8553,59.356,59.7305,694413.0
2022-12-01 09:30:00,62.59,63.41,62.35,63.36,129402.0,60.0953,60.8827,59.8649,60.8347,129402.0
2022-12-01 10:00:00,63.41,63.58,62.6,62.7,126612.0,60.8827,61.0459,60.1049,60.201,126612.0
2022-12-01 10:30:00,62.71,63.15,62.65,63.11,104526.0,60.2106,60.633,60.153,60.5946,104526.0
2022-12-01 11:00:00,63.11,63.13,62.84,62.9,80761.0,60.5946,60.6138,60.3354,60.393,80761.0
2022-12-01 11:30:00,62.89,62.97,62.78,62.86,74804.0,60.3834,60.4602,60.2778,60.3546,74804.0
2022-12-01 12:00:00,62.88,62.94,62.6,62.9,70655.0,60.3738,60.4314,60.1049,60.393,70655.0
2022-12-01 12:30:00,62.89,63.0,62.68,62.75,67735.0,60.3834,60.489,60.1818,60.249,67735.0
2022-12-01 13:00:00,62.75,62.86,62.57,62.65,66994.0,60.249,60.3546,60.0761,60.153,66994.0
2022-12-01 13:30:00,62.64,62.67,62.34,62.38,133488.0,60.1434,60.1722,59.8553,59.8937,133488.0
2022-12-01 14:00:00,62.38,62.58,62.29,62.58,82804.0,59.8937,60.0857,59.8073,60.0857,82804.0
2022-12-01 14:30:00,62.57,62.76,62.53,62.72,65461.0,60.0761,60.2586,60.0377,60.2202,65461.0
2022-12-01 15:00:00,62.71,62.85,62.65,62.73,89424.0,60.2106,60.345,60.153,60.2298,89424.0
2022-12-01 15:30:00,62.72,62.82,62.56,62.63,361559.0,60.2202,60.3162,60.0665,60.1338,361559.0
2022-12-02 09:30:00,61.78,62.13,61.54,61.75,167665.0,59.3176,59.6537,59.0872,59.2888,167665.0
2022-12-02 10:00:00,61.76,62.19,61.61,61.92,99911.0,59.2984,59.7113,59.1544,59.4521,99911.0
2022-12-02 10:30:00,61.91,62.13,61.88,61.96,91957.0,59.4424,59.6537,59.4136,59.4905,91957.0
2022-12-02 11:00:00,61.96,62.07,61.81,62.03,90189.0,59.4905,59.5961,59.3464,59.5577,90189.0
2022-12-02 11:30:00,62.06,62.33,61.99,62.23,82886.0,59.5865,59.8457,59.5193,59.7497,82886.0
2022-12-02 12:00:00,62.23,62.44,62.2,62.34,95555.0,59.7497,59.9513,59.7209,59.8553,95555.0
2022-12-02 12:30:00,62.34,62.46,62.23,62.3,97437.0,59.8553,59.9705,59.7497,59.8169,97437.0
2022-12-02 13:00:00,62.3,62.45,62.22,62.45,98138.0,59.8169,59.9609,59.7401,59.9609,98138.0
2022-12-02 13:30:00,62.45,62.52,62.37,62.42,81934.0,59.9609,60.0281,59.8841,59.9321,81934.0
2022-12-02 14:00:00,62.43,62.45,62.2,62.38,76115.0,59.9417,59.9609,59.7209,59.8937,76115.0
2022-12-02 14:30:00,62.37,62.62,62.33,62.62,121901.0,59.8841,60.1242,59.8457,60.1242,121901.0
2022-12-02 15:00:00,62.62,62.88,62.61,62.65,126694.0,60.1242,60.3738,60.1145,60.153,126694.0
2022-12-02 15:30:00,62.64,62.68,62.31,62.39,450614.0,60.1434,60.1818,59.8265,59.9033,450614.0
2022-12-05 09:30:00,61.76,61.94,61.23,61.29,172751.0,59.2984,59.4713,58.7896,58.8472,172751.0
2022-12-05 10:00:00,61.27,61.72,61.05,61.57,133269.0,58.828,59.26,58.6167,59.116,133269.0
2022-12-05 10:30:00,61.58,61.98,61.48,61.96,89806.0,59.1256,59.5097,59.0296,59.4905,89806.0
2022-12-05 11:00:00,61.96,62.05,61.43,61.45,108157.0,59.4905,59.5769,58.9816,59.0008,108157.0
2022-12-05 11:30:00,61.46,61.67,61.28,61.52,173981.0,59.0104,59.212,58.8376,59.068,173981.0
2022-12-05 12:00:00,61.52,61.62,61.19,61.22,112833.0,59.068,59.164,58.7511,58.78,112833.0
2022-12-05 12:30:00,61.22,61.22,60.97,61.07,75747.0,58.78,58.78,58.5399,58.6359,75747.0
2022-12-05 13:00:00,61.07,61.26,60.89,61.1,101146.0,58.6359,58.8184,58.4631,58.6647,101146.0
2022-12-05 13:30:00,61.11,61.12,60.63,60.67,67985.0,58.6743,58.6839,58.2135,58.2519,67985.0
2022-12-05 14:00:00,60.67,60.91,60.64,60.72,88947.0,58.2519,58.4823,58.2231,58.2999,88947.0
2022-12-05 14:30:00,60.71,60.71,60.46,60.5,125544.0,58.2903,58.2903,58.0502,58.0886,125544.0
2022-12-05 15:00:00,60.5,60.53,60.32,60.37,161738.0,58.0886,58.1175,57.9158,57.9638,161738.0
2022-12-05 15:30:00,60.37,60.61,60.33,60.44,647622.0,57.9638,58.1943,57.9254,58.031,647622.0
2022-12-06 09:30:00,60.31,60.66,60.05,60.11,102745.0,57.9062,58.2423,57.6566,57.7142,102745.0
2022-12-06 10:00:00,60.11,60.29,59.8,59.87,102494.0,57.7142,57.887,57.4165,57.4838,102494.0
2022-12-06 10:30:00,59.87,59.95,59.46,59.46,71719.0,57.4838,57.5606,57.0901,57.0901,71719.0
2022-12-06 11:00:00,59.46,59.56,59.34,59.51,75103.0,57.0901,57.1861,56.9749,57.1381,75103.0
2022-12-06 11:30:00,59.5,59.61,59.4,59.55,48245.0,57.1285,57.2341,57.0325,57.1765,48245.0
2022-12-06 12:00:00,59.55,59.65,59.35,59.5,55270.0,57.1765,57.2725,56.9845,57.1285,55270.0
2022-12-06 12:30:00,59.5,59.51,59.36,59.41,42192.0,57.1285,57.1381,56.9941,57.0421,42192.0
2022-12-06 13:00:00,59.38,59.47,59.19,59.23,56703.0,57.0133,57.0997,56.8309,56.8693,56703.0
2022-12-06 13:30:00,59.23,59.43,59.22,59.4,52353.0,56.8693,57.0613,56.8597,57.0325,52353.0
2022-12-06 14:00:00,59.39,59.39,59.22,59.26,77198.0,57.0229,57.0229,56.8597,56.8981,77198.0
2022-12-06 14:30:00,59.25,59.37,59.05,59.28,125681.0,56.8885,57.0037,56.6964,56.9173,125681.0
2022-12-06 15:00:00,59.28,59.45,59.16,59.21,104768.0,56.9173,57.0805,56.8021,56.8501,104768.0
2022-12-06 15:30:00,59.22,59.71,59.21,59.63,400397.0,56.8597,57.3301,56.8501,57.2533,400397.0
2022-12-07 09:30:00,59.89,60.11,59.48,59.64,111716.0,57.503,57.7142,57.1093,57.2629,111716.0
2022-12-07 10:00:00,59.61,59.91,59.51,59.91,81335.0,57.2341,57.5222,57.1381,57.5222,81335.0
2022-12-07 10:30:00,59.91,59.97,59.54,59.86,70808.0,57.5222,57.5798,57.1669,57.4742,70808.0
2022-12-07 11:00:00,59.87,59.95,59.22,59.29,88105.0,57.4838,57.5606,56.8597,56.9269,88105.0
2022-12-07 11:30:00,59.27,59.56,59.22,59.53,70284.0,56.9077,57.1861,56.8597,57.1573,70284.0
2022-12-07 12:00:00,59.54,59.59,59.39,59.41,33907.0,57.1669,57.2149,57.0229,57.0421,33907.0
2022-12-07 12:30:00,59.41,59.65,59.36,59.6,34293.0,57.0421,57.2725,56.9941,57.2245,34293.0
2022-12-07 13:00:00,59.61,59.73,59.53,59.71,43673.0,57.2341,57.3493,57.1573,57.3301,43673.0
2022-12-07 13:30:00,59.71,59.72,59.38,59.41,53306.0,57.3301,57.3397,57.0133,57.0421,53306.0
2022-12-07 14:00:00,59.41,59.42,59.21,59.32,55303.0,57.0421,57.0517,56.8501,56.9557,55303.0
2022-12-07 14:30:00,59.32,59.43,59.3,59.37,48438.0,56.9557,57.0613,56.9365,57.0037,48438.0
2022-12-07 15:00:00,59.38,59.47,59.35,59.45,61585.0,57.0133,57.0997,56.9845,57.0805,61585.0
2022-12-07 15:30:00,59.44,59.51,59.32,59.41,277311.0,57.0709,57.1381,56.9557,57.0421,277311.0
2022-12-08 09:30:00,59.39,59.39,58.95,59.35,186665.0,57.0229,57.0229,56.6004,56.9845,186665.0
2022-12-08 10:00:00,59.34,59.7,59.32,59.57,137734.0,56.9749,57.3205,56.9557,57.1957,137734.0
2022-12-08 10:30:00,59.57,59.64,59.22,59.31,175581.0,57.1957,57.2629,56.8597,56.9461,175581.0
2022-12-08 11:00:00,59.31,59.48,59.18,59.4,182152.0,56.9461,57.1093,56.8213,57.0325,182152.0
2022-12-08 11:30:00,59.41,59.51,59.24,59.25,107029.0,57.0421,57.1381,56.8789,56.8885,107029.0
2022-12-08 12:00:00,59.25,59.3,59.02,59.03,129676.0,56.8885,56.9365,56.6676,56.6772,129676.0
2022-12-08 12:30:00,59.02,59.25,59.0,59.23,173073.0,56.6676,56.8885,56.6484,56.8693,173073.0
2022-12-08 13:00:00,59.23,59.35,59.13,59.3,217630.0,56.8693,56.9845,56.7733,56.9365,217630.0
2022-12-08 13:30:00,59.3,59.81,59.3,59.66,273025.0,56.9365,57.4261,56.9365,57.2821,273025.0
2022-12-08 14:00:00,59.66,59.66,59.22,59.41,112719.0,57.2821,57.2821,56.8597,57.0421,112719.0
2022-12-08 14:30:00,59.41,59.49,59.3,59.35,78950.0,57.0421,57.1189,56.9365,56.9845,78950.0
2022-12-08 15:00:00,59.35,59.49,59.27,59.44,89995.0,56.9845,57.1189,56.9077,57.0709,89995.0
2022-12-08 15:30:00,59.44,59.56,59.17,59.3,493611.0,57.0709,57.1861,56.8117,56.9365,493611.0
2022-12-09 09:30:00,59.1,59.2,57.56,58.12,461433.0,56.7444,56.8405,55.2658,55.8035,461433.0
2022-12-09 10:00:00,58.15,58.42,57.85,57.93,177023.0,55.8323,56.0916,55.5443,55.6211,177023.0
2022-12-09 10:30:00,57.93,58.61,57.92,58.54,177554.0,55.6211,56.274,55.6115,56.2068,177554.0
2022-12-09 11:00:00,58.55,58.75,58.42,58.63,233050.0,56.2164,56.4084,56.0916,56.2932,233050.0
2022-12-09 11:30:00,58.64,58.9,58.54,58.74,199882.0,56.3028,56.5524,56.2068,56.3988,199882.0
2022-12-09 12:00:00,58.74,58.81,58.61,58.62,108620.0,56.3988,56.466,56.274,56.2836,108620.0
2022-12-09 12:30:00,58.62,58.9,58.61,58.67,174678.0,56.2836,56.5524,56.274,56.3316,174678.0
2022-12-09 13:00:00,58.67,58.76,58.49,58.7,427232.0,56.3316,56.418,56.1588,56.3604,427232.0
2022-12-09 13:30:00,58.69,59.01,58.69,58.82,131869.0,56.3508,56.658,56.3508,56.4756,131869.0
2022-12-09 14:00:00,58.84,58.94,58.5,58.8,1025939.0,56.4948,56.5908,56.1684,56.4564,1025939.0
2022-12-09 14:30:00,58.79,58.79,58.49,58.55,154065.0,56.4468,56.4468,56.1588,56.2164,154065.0
2022-12-09 15:00:00,58.55,58.75,58.52,58.74,227490.0,56.2164,56.4084,56.1876,56.3988,227490.0
2022-12-09 15:30:00,58.73,58.73,58.27,58.33,980358.0,56.3892,56.3892,55.9475,56.0051,980358.0
2022-12-12 09:30:00,58.24,58.51,57.78,58.0,392475.0,55.9187,56.178,55.4771,55.6883,392475.0
2022-12-12 10:00:00,58.02,58.57,58.02,58.38,366026.0,55.7075,56.2356,55.7075,56.0531,366026.0
2022-12-12 10:30:00,58.38,58.59,58.22,58.45,445088.0,56.0531,56.2548,55.8995,56.1204,445088.0
2022-12-12 11:00:00,58.46,58.67,58.38,58.51,667204.0,56.13,56.3316,56.0531,56.178,667204.0
2022-12-12 11:30:00,58.51,58.52,58.2,58.45,299495.0,56.178,56.1876,55.8803,56.1204,299495.0
2022-12-12 12:00:00,58.45,58.61,58.34,58.58,389720.0,56.1204,56.274,56.0147,56.2452,389720.0
2022-12-12 12:30:00,58.58,58.75,58.52,58.54,311458.0,56.2452,56.4084,56.1876,56.2068,311458.0
2022-12-12 13:00:00,58.52,58.68,58.42,58.59,251050.0,56.1876,56.3412,56.0916,56.2548,251050.0
2022-12-12 13:30:00,58.59,58.79,58.5,58.78,235499.0,56.2548,56.4468,56.1684,56.4372,235499.0
2022-12-12 14:00:00,58.78,58.78,58.57,58.64,166291.0,56.4372,56.4372,56.2356,56.3028,166291.0
2022-12-12 14:30:00,58.64,58.8,58.49,58.69,319898.0,56.3028,56.4564,56.1588,56.3508,319898.0
2022-12-12 15:00:00,58.7,59.24,58.7,59.21,708788.0,56.3604,56.8789,56.3604,56.8501,708788.0
2022-12-12 15:30:00,59.22,59.36,58.94,59.04,848463.0,56.8597,56.9941,56.5908,56.6868,848463.0
2022-12-13 09:30:00,61.49,61.63,60.64,61.12,331438.0,59.0392,59.1736,58.2231,58.6839,331438.0
2022-12-13 10:00:00,61.13,61.14,60.53,60.62,375388.0,58.6935,58.7031,58.1175,58.2039,375388.0
2022-12-13 10:30:00,60.63,60.83,60.42,60.54,201524.0,58.2135,58.4055,58.0118,58.1271,201524.0
2022-12-13 11:00:00,60.58,60.63,60.35,60.4,155369.0,58.1655,58.2135,57.9446,57.9926,155369.0
2022-12-13 11:30:00,60.41,60.59,59.82,59.93,154786.0,58.0022,58.1751,57.4358,57.5414,154786.0
2022-12-13 12:00:00,59.92,59.93,59.14,59.19,123636.0,57.5318,57.5414,56.7829,56.8309,123636.0
2022-12-13 12:30:00,59.17,59.32,58.95,59.14,195185.0,56.8117,56.9557,56.6004,56.7829,195185.0
2022-12-13 13:00:00,59.15,59.5,59.02,59.39,143500.0,56.7925,57.1285,56.6676,57.0229,143500.0
2022-12-13 13:30:00,59.41,59.56,59.13,59.27,123687.0,57.0421,57.1861,56.7733,56.9077,123687.0
2022-12-13 14:00:00,59.28,59.39,59.14,59.26,155309.0,56.9173,57.0229,56.7829,56.8981,155309.0
2022-12-13 14:30:00,59.27,59.49,59.11,59.18,131366.0,56.9077,57.1189,56.754,56.8213,131366.0
2022-12-13 15:00:00,59.17,59.19,58.85,59.17,143967.0,56.8117,56.8309,56.5044,56.8117,143967.0
2022-12-13 15:30:00,59.18,59.35,59.07,59.18,545308.0,56.8213,56.9845,56.7156,56.8213,545308.0
2022-12-14 09:30:00,59.21,59.66,59.1,59.33,165266.0,56.8501,57.2821,56.7444,56.9653,165266.0
2022-12-14 10:00:00,59.35,59.75,59.27,59.65,165799.0,56.9845,57.3685,56.9077,57.2725,165799.0
2022-12-14 10:30:00,59.64,59.74,59.49,59.6,106558.0,57.2629,57.3589,57.1189,57.2245,106558.0
2022-12-14 11:00:00,59.65,59.75,59.46,59.62,115823.0,57.2725,57.3685,57.0901,57.2437,115823.0
2022-12-14 11:30:00,59.63,59.64,59.3,59.35,90754.0,57.2533,57.2629,56.9365,56.9845,90754.0
2022-12-14 12:00:00,59.35,59.48,59.18,59.23,94448.0,56.9845,57.1093,56.8213,56.8693,94448.0
2022-12-14 12:30:00,59.23,59.3,59.14,59.22,71887.0,56.8693,56.9365,56.7829,56.8597,71887.0
2022-12-14 13:00:00,59.22,59.32,59.2,59.24,79251.0,56.8597,56.9557,56.8405,56.8789,79251.0
2022-12-14 13:30:00,59.25,59.5,59.24,59.33,102970.0,56.8885,57.1285,56.8789,56.9653,102970.0
2022-12-14 14:00:00,59.3,59.3,58.24,58.36,229346.0,56.9365,56.9365,55.9187,56.0339,229346.0
2022-12-14 14:30:00,58.36,58.41,57.7,58.2,322437.0,56.0339,56.0819,55.4002,55.8803,322437.0
2022-12-14 15:00:00,58.17,59.03,58.08,58.17,204718.0,55.8515,56.6772,55.7651,55.8515,204718.0
2022-12-14 15:30:00,58.15,58.49,58.0,58.24,554003.0,55.8323,56.1588,55.6883,55.9187,554003.0
2022-12-15 09:30:00,56.86,57.28,56.63,56.68,238441.0,54.5937,54.997,54.3729,54.4209,238441.0
2022-12-15 10:00:00,56.68,56.81,56.36,56.59,162763.0,54.4209,54.5457,54.1137,54.3345,162763.0
2022-12-15 10:30:00,56.59,56.85,56.44,56.51,134106.0,54.3345,54.5841,54.1905,54.2577,134106.0
2022-12-15 11:00:00,56.51,56.6,56.15,56.22,135469.0,54.2577,54.3441,53.912,53.9792,135469.0
2022-12-15 11:30:00,56.22,56.27,56.08,56.13,139426.0,53.9792,54.0272,53.8448,53.8928,139426.0
2022-12-15 12:00:00,56.12,56.25,56.03,56.12,116741.0,53.8832,54.008,53.7968,53.8832,116741.0
2022-12-15 12:30:00,56.11,56.19,55.8,55.82,100056.0,53.8736,53.9504,53.576,53.5952,100056.0
2022-12-15 13:00:00,55.82,55.84,55.66,55.73,107760.0,53.5952,53.6144,53.4416,53.5088,107760.0
2022-12-15 13:30:00,55.72,55.86,55.61,55.86,122788.0,53.4992,53.6336,53.3935,53.6336,122788.0
2022-12-15 14:00:00,55.86,56.08,55.83,56.04,162057.0,53.6336,53.8448,53.6048,53.8064,162057.0
2022-12-15 14:30:00,56.03,56.59,56.03,56.59,232910.0,53.7968,54.3345,53.7968,54.3345,232910.0
2022-12-15 15:00:00,56.59,56.6,56.16,56.41,202465.0,54.3345,54.3441,53.9216,54.1617,202465.0
2022-12-15 15:30:00,56.41,56.42,56.15,56.35,744619.0,54.1617,54.1713,53.912,54.1041,744619.0
2022-12-16 09:30:00,55.81,55.97,55.26,55.28,757502.0,53.5856,53.7392,53.0575,53.0767,757502.0
2022-12-16 10:00:00,55.28,55.42,54.96,55.31,264207.0,53.0767,53.2111,52.7695,53.1055,264207.0
2022-12-16 10:30:00,55.3,55.44,55.18,55.38,147778.0,53.0959,53.2303,52.9807,53.1727,147778.0
2022-12-16 11:00:00,55.39,55.39,55.04,55.19,146321.0,53.1823,53.1823,52.8463,52.9903,146321.0
2022-12-16 11:30:00,55.2,55.37,55.0,55.01,110899.0,52.9999,53.1631,52.8079,52.8175,110899.0
2022-12-16 12:00:00,55.0,55.29,54.96,55.29,128064.0,52.8079,53.0863,52.7695,53.0863,128064.0
2022-12-16 12:30:00,55.29,55.38,55.0,55.03,117449.0,53.0863,53.1727,52.8079,52.8367,117449.0
2022-12-16 13:00:00,55.03,55.13,54.95,55.09,118097.0,52.8367,52.9327,52.7599,52.8943,118097.0
2022-12-16 13:30:00,55.1,55.29,55.08,55.23,101207.0,52.9039,53.0863,52.8847,53.0287,101207.0
2022-12-16 14:00:00,55.24,55.47,55.18,55.23,119401.0,53.0383,53.2591,52.9807,53.0287,119401.0
2022-12-16 14:30:00,55.23,55.46,55.17,55.4,203485.0,53.0287,53.2495,52.9711,53.1919,203485.0
2022-12-16 15:00:00,55.39,55.65,55.35,55.57,128907.0,53.1823,53.432,53.1439,53.3551,128907.0
2022-12-16 15:30:00,55.58,55.91,55.52,55.52,708845.0,53.3647,53.6816,53.3071,53.3071,708845.0
2022-12-19 09:30:00,55.64,55.72,55.4,55.52,107115.0,53.4224,53.4992,53.1919,53.3071,107115.0
2022-12-19 10:00:00,55.51,55.99,55.5,55.78,109307.0,53.2975,53.7584,53.2879,53.5568,109307.0
2022-12-19 10:30:00,55.79,55.79,55.43,55.44,72134.0,53.5664,53.5664,53.2207,53.2303,72134.0
2022-12-19 11:00:00,55.44,55.46,55.23,55.36,114146.0,53.2303,53.2495,53.0287,53.1535,114146.0
2022-12-19 11:30:00,55.36,55.39,55.06,55.21,107220.0,53.1535,53.1823,52.8655,53.0095,107220.0
2022-12-19 12:00:00,55.21,55.32,55.14,55.19,86831.0,53.0095,53.1151,52.9423,52.9903,86831.0
2022-12-19 12:30:00,55.19,55.35,55.17,55.31,259991.0,52.9903,53.1439,52.9711,53.1055,259991.0
2022-12-19 13:00:00,55.34,55.39,55.21,55.22,112673.0,53.1343,53.1823,53.0095,53.0191,112673.0
2022-12-19 13:30:00,55.22,55.25,55.01,55.1,82307.0,53.0191,53.0479,52.8175,52.9039,82307.0
2022-12-19 14:00:00,55.09,55.17,54.99,54.99,112333.0,52.8943,52.9711,52.7983,52.7983,112333.0
2022-12-19 14:30:00,54.99,55.05,54.84,54.94,121280.0,52.7983,52.8559,52.6542,52.7503,121280.0
2022-12-19 15:00:00,54.94,55.0,54.81,54.94,143829.0,52.7503,52.8079,52.6254,52.7503,143829.0
2022-12-19 15:30:00,54.95,55.04,54.86,54.98,403651.0,52.7599,52.8463,52.6734,52.7887,403651.0
2022-12-20 09:30:00,55.29,55.34,54.59,55.05,130718.0,53.0863,53.1343,52.4142,52.8559,130718.0
2022-12-20 10:00:00,55.04,55.5,55.02,55.38,135774.0,52.8463,53.2879,52.8271,53.1727,135774.0
2022-12-20 10:30:00,55.41,55.6,55.41,55.41,105406.0,53.2015,53.3839,53.2015,53.2015,105406.0
2022-12-20 11:00:00,55.41,55.5,54.93,54.98,86836.0,53.2015,53.2879,52.7407,52.7887,86836.0
2022-12-20 11:30:00,54.98,55.35,54.98,55.35,77863.0,52.7887,53.1439,52.7887,53.1439,77863.0
2022-12-20 12:00:00,55.35,55.47,55.32,55.32,73005.0,53.1439,53.2591,53.1151,53.1151,73005.0
2022-12-20 12:30:00,55.31,55.38,55.23,55.31,95388.0,53.1055,53.1727,53.0287,53.1055,95388.0
2022-12-20 13:00:00,55.31,55.37,55.2,55.27,83880.0,53.1055,53.1631,52.9999,53.0671,83880.0
2022-12-20 13:30:00,55.28,55.36,55.19,55.23,177159.0,53.0767,53.1535,52.9903,53.0287,177159.0
2022-12-20 14:00:00,55.23,55.36,55.22,55.26,100213.0,53.0287,53.1535,53.0191,53.0575,100213.0
2022-12-20 14:30:00,55.27,55.31,55.13,55.22,133146.0,53.0671,53.1055,52.9327,53.0191,133146.0
2022-12-20 15:00:00,55.21,55.25,55.11,55.21,127889.0,53.0095,53.0479,52.9135,53.0095,127889.0
2022-12-20 15:30:00,55.22,55.33,55.03,55.04,493262.0,53.0191,53.1247,52.8367,52.8463,493262.0
2022-12-21 09:30:00,55.44,55.78,55.39,55.58,125129.0,53.2303,53.5568,53.1823,53.3647,125129.0
2022-12-21 10:00:00,55.61,56.03,55.55,56.0,94050.0,53.3935,53.7968,53.3359,53.768,94050.0
2022-12-21 10:30:00,56.02,56.13,55.89,56.04,73143.0,53.7872,53.8928,53.6624,53.8064,73143.0
2022-12-21 11:00:00,56.04,56.13,55.8,55.95,119653.0,53.8064,53.8928,53.576,53.72,119653.0
2022-12-21 11:30:00,55.95,56.01,55.64,55.69,145000.0,53.72,53.7776,53.4224,53.4704,145000.0
2022-12-21 12:00:00,55.69,55.81,55.64,55.72,94853.0,53.4704,53.5856,53.4224,53.4992,94853.0
2022-12-21 12:30:00,55.72,55.84,55.68,55.82,92927.0,53.4992,53.6144,53.4608,53.5952,92927.0
2022-12-21 13:00:00,55.82,55.9,55.74,55.77,86479.0,53.5952,53.672,53.5184,53.5472,86479.0
2022-12-21 13:30:00,55.77,55.9,55.76,55.83,64571.0,53.5472,53.672,53.5376,53.6048,64571.0
2022-12-21 14:00:00,55.84,55.99,55.82,55.89,111565.0,53.6144,53.7584,53.5952,53.6624,111565.0
2022-12-21 14:30:00,55.88,55.94,55.77,55.8,118203.0,53.6528,53.7104,53.5472,53.576,118203.0
2022-12-21 15:00:00,55.79,55.88,55.68,55.72,175756.0,53.5664,53.6528,53.4608,53.4992,175756.0
2022-12-21 15:30:00,55.72,55.86,55.58,55.6,650851.0,53.4992,53.6336,53.3647,53.3839,650851.0
2022-12-22 09:30:00,55.07,55.27,54.79,55.01,196191.0,52.8751,53.0671,52.6062,52.8175,196191.0
2022-12-22 10:00:00,55.04,55.04,54.64,54.75,133295.0,52.8463,52.8463,52.4622,52.5678,133295.0
2022-12-22 10:30:00,54.74,54.85,54.67,54.71,135116.0,52.5582,52.6638,52.491,52.5294,135116.0
2022-12-22 11:00:00,54.71,54.81,54.63,54.8,98658.0,52.5294,52.6254,52.4526,52.6158,98658.0
2022-12-22 11:30:00,54.8,54.82,54.58,54.8,88935.0,52.6158,52.635,52.4046,52.6158,88935.0
2022-12-22 12:00:00,54.79,54.81,54.62,54.63,84523.0,52.6062,52.6254,52.443,52.4526,84523.0
2022-12-22 12:30:00,54.64,54.65,54.44,54.46,84279.0,52.4622,52.4718,52.2702,52.2894,84279.0
2022-12-22 13:00:00,54.45,54.48,54.31,54.42,100214.0,52.2798,52.3086,52.1454,52.251,100214.0
2022-12-22 13:30:00,54.41,54.43,54.25,54.32,113578.0,52.2414,52.2606,52.0878,52.155,113578.0
2022-12-22 14:00:00,54.32,54.71,54.32,54.7,159629.0,52.155,52.5294,52.155,52.5198,159629.0
2022-12-22 14:30:00,54.7,54.93,54.63,54.92,245476.0,52.5198,52.7407,52.4526,52.7311,245476.0
2022-12-22 15:00:00,54.94,55.25,54.88,55.23,237220.0,52.7503,53.0479,52.6926,53.0287,237220.0
2022-12-22 15:30:00,55.25,55.48,55.1,55.45,466304.0,53.0479,53.2687,52.9039,53.2399,466304.0
2022-12-23 09:30:00,54.99,55.56,54.99,55.11,111509.0,52.7983,53.3455,52.7983,52.9135,111509.0
2022-12-23 10:00:00,55.17,55.66,55.1,55.59,71390.0,52.9711,53.4416,52.9039,53.3743,71390.0
2022-12-23 10:30:00,55.58,55.8,55.58,55.74,95205.0,53.3647,53.576,53.3647,53.5184,95205.0
2022-12-23 11:00:00,55.72,55.73,55.47,55.48,37179.0,53.4992,53.5088,53.2591,53.2687,37179.0
2022-12-23 11:30:00,55.5,55.75,55.48,55.58,55133.0,53.2879,53.528,53.2687,53.3647,55133.0
2022-12-23 12:00:00,55.58,55.63,55.4,55.51,120433.0,53.3647,53.4128,53.1919,53.2975,120433.0
2022-12-23 12:30:00,55.5,55.61,55.38,55.54,172819.0,53.2879,53.3935,53.1727,53.3263,172819.0
2022-12-23 13:00:00,55.54,55.74,55.53,55.72,100518.0,53.3263,53.5184,53.3167,53.4992,100518.0
2022-12-23 13:30:00,55.72,55.81,55.65,55.68,80654.0,53.4992,53.5856,53.432,53.4608,80654.0
2022-12-23 14:00:00,55.68,55.8,55.58,55.72,66354.0,53.4608,53.576,53.3647,53.4992,66354.0
2022-12-23 14:30:00,55.72,55.89,55.72,55.87,92100.0,53.4992,53.6624,53.4992,53.6432,92100.0
2022-12-23 15:00:00,55.89,55.97,55.8,55.82,105786.0,53.6624,53.7392,53.576,53.5952,105786.0
2022-12-23 15:30:00,55.82,56.06,55.72,56.02,324245.0,53.5952,53.8256,53.4992,53.7872,324245.0
2022-12-27 09:30:00,55.97,56.02,55.67,55.74,101324.0,53.7392,53.7872,53.4512,53.5184,101324.0
2022-12-27 10:00:00,55.73,56.36,55.58,56.35,116864.0,53.5088,54.1137,53.3647,54.1041,116864.0
2022-12-27 10:30:00,56.36,56.45,56.21,56.27,58095.0,54.1137,54.2001,53.9696,54.0272,58095.0
2022-12-27 11:00:00,56.28,56.44,56.24,56.42,68885.0,54.0368,54.1905,53.9984,54.1713,68885.0
2022-12-27 11:30:00,56.42,56.57,56.37,56.48,70962.0,54.1713,54.3153,54.1233,54.2289,70962.0
2022-12-27 12:00:00,56.5,56.57,56.35,56.37,43639.0,54.2481,54.3153,54.1041,54.1233,43639.0
2022-12-27 12:30:00,56.36,56.42,56.23,56.34,35993.0,54.1137,54.1713,53.9888,54.0945,35993.0
2022-12-27 13:00:00,56.34,56.46,56.32,56.36,59066.0,54.0945,54.2097,54.0753,54.1137,59066.0
2022-12-27 13:30:00,56.35,56.36,56.18,56.19,49355.0,54.1041,54.1137,53.9408,53.9504,49355.0
2022-12-27 14:00:00,56.19,56.3,56.16,56.19,61930.0,53.9504,54.056,53.9216,53.9504,61930.0
2022-12-27 14:30:00,56.2,56.43,56.14,56.39,97206.0,53.96,54.1809,53.9024,54.1425,97206.0
2022-12-27 15:00:00,56.4,56.5,56.33,56.42,97631.0,54.1521,54.2481,54.0849,54.1713,97631.0
2022-12-27 15:30:00,56.42,56.59,56.42,56.48,303162.0,54.1713,54.3345,54.1713,54.2289,303162.0
2022-12-28 09:30:00,56.63,56.87,56.34,56.83,150073.0,54.3729,54.6033,54.0945,54.5649,150073.0
2022-12-28 10:00:00,56.85,56.91,56.53,56.57,67925.0,54.5841,54.6417,54.2769,54.3153,67925.0
2022-12-28 10:30:00,56.57,56.63,56.17,56.2,118210.0,54.3153,54.3729,53.9312,53.96,118210.0
2022-12-28 11:00:00,56.2,56.23,55.99,56.08,70499.0,53.96,53.9888,53.7584,53.8448,70499.0
2022-12-28 11:30:00,56.09,56.1,55.86,55.87,58276.0,53.8544,53.864,53.6336,53.6432,58276.0
2022-12-28 12:00:00,55.86,55.89,55.57,55.71,64766.0,53.6336,53.6624,53.3551,53.4896,64766.0
2022-12-28 12:30:00,55.7,56.08,55.7,56.05,260543.0,53.48,53.8448,53.48,53.816,260543.0
2022-12-28 13:00:00,56.05,56.33,56.04,56.25,59246.0,53.816,54.0849,53.8064,54.008,59246.0
2022-12-28 13:30:00,56.24,56.29,56.09,56.1,88896.0,53.9984,54.0464,53.8544,53.864,88896.0
2022-12-28 14:00:00,56.11,56.13,55.94,55.97,57800.0,53.8736,53.8928,53.7104,53.7392,57800.0
2022-12-28 14:30:00,55.95,56.0,55.76,55.78,133438.0,53.72,53.768,53.5376,53.5568,133438.0
2022-12-28 15:00:00,55.79,55.8,55.48,55.55,154801.0,53.5664,53.576,53.2687,53.3359,154801.0
2022-12-28 15:30:00,55.55,55.83,55.5,55.58,612975.0,53.3359,53.6048,53.2879,53.3647,612975.0
2022-12-29 09:30:00,56.21,56.67,56.06,56.59,108825.0,53.9696,54.4113,53.8256,54.3345,108825.0
2022-12-29 10:00:00,56.63,56.99,56.61,56.93,92720.0,54.3729,54.7185,54.3537,54.6609,92720.0
2022-12-29 10:30:00,56.93,57.16,56.92,57.1,119139.0,54.6609,54.8818,54.6513,54.8242,119139.0
2022-12-29 11:00:00,57.09,57.14,56.93,57.12,97191.0,54.8146,54.8626,54.6609,54.8434,97191.0
2022-12-29 11:30:00,57.12,57.34,57.11,57.32,56033.0,54.8434,55.0546,54.8338,55.0354,56033.0
2022-12-29 12:00:00,57.32,57.36,57.21,57.27,44407.0,55.0354,55.0738,54.9298,54.9874,44407.0
2022-12-29 12:30:00,57.28,57.35,57.2,57.29,77798.0,54.997,55.0642,54.9202,55.0066,77798.0
2022-12-29 13:00:00,57.28,57.32,57.14,57.15,105218.0,54.997,55.0354,54.8626,54.8722,105218.0
2022-12-29 13:30:00,57.15,57.15,57.03,57.1,72825.0,54.8722,54.8722,54.757,54.8242,72825.0
2022-12-29 14:00:00,57.1,57.15,56.99,57.0,53109.0,54.8242,54.8722,54.7185,54.7281,53109.0
2022-12-29 14:30:00,57.0,57.13,56.99,57.01,38685.0,54.7281,54.853,54.7185,54.7377,38685.0
2022-12-29 15:00:00,57.01,57.07,56.94,57.03,105788.0,54.7377,54.7954,54.6705,54.757,105788.0
2022-12-29 15:30:00,57.03,57.24,56.99,57.13,415235.0,54.757,54.9586,54.7185,54.853,415235.0
2022-12-30 09:30:00,56.63,56.7,56.32,56.54,80361.0,54.3729,54.4401,54.0753,54.2865,80361.0
2022-12-30 10:00:00,56.53,56.86,56.42,56.78,72055.0,54.2769,54.5937,54.1713,54.5169,72055.0
2022-12-30 10:30:00,56.77,56.9,56.67,56.77,62250.0,54.5073,54.6321,54.4113,54.5073,62250.0
2022-12-30 11:00:00,56.75,56.87,56.66,56.68,52199.0,54.4881,54.6033,54.4017,54.4209,52199.0
2022-12-30 11:30:00,56.65,56.89,56.6,56.89,40347.0,54.3921,54.6225,54.3441,54.6225,40347.0
2022-12-30 12:00:00,56.9,56.92,56.75,56.81,46872.0,54.6321,54.6513,54.4881,54.5457,46872.0
2022-12-30 12:30:00,56.82,56.87,56.73,56.84,38730.0,54.5553,54.6033,54.4689,54.5745,38730.0
2022-12-30 13:00:00,56.88,56.89,56.46,56.57,49657.0,54.6129,54.6225,54.2097,54.3153,49657.0
2022-12-30 13:30:00,56.56,56.67,56.51,56.56,43493.0,54.3057,54.4113,54.2577,54.3057,43493.0
2022-12-30 14:00:00,56.55,56.6,56.43,56.55,48363.0,54.2961,54.3441,54.1809,54.2961,48363.0
2022-12-30 14:30:00,56.54,56.59,56.42,56.53,65507.0,54.2865,54.3345,54.1713,54.2769,65507.0
2022-12-30 15:00:00,56.53,56.88,56.51,56.79,135912.0,54.2769,54.6129,54.2577,54.5265,135912.0
2022-12-30 15:30:00,56.8,57.22,56.79,57.21,576273.0,54.5361,54.9394,54.5265,54.9298,576273.0
2023-01-03 09:30:00,57.64,58.1,57.32,57.36,128020.0,55.3426,55.7843,55.0354,55.0738,128020.0
2023-01-03 10:00:00,57.32,57.53,57.25,57.51,61829.0,55.0354,55.237,54.9682,55.2178,61829.0
2023-01-03 10:30:00,57.53,57.7,57.37,57.69,92414.0,55.237,55.4002,55.0834,55.3906,92414.0
2023-01-03 11:00:00,57.73,57.76,57.26,57.39,80449.0,55.4291,55.4579,54.9778,55.1026,80449.0
2023-01-03 11:30:00,57.39,57.4,57.16,57.23,49509.0,55.1026,55.1122,54.8818,54.949,49509.0
2023-01-03 12:00:00,57.23,57.33,57.13,57.15,49361.0,54.949,55.045,54.853,54.8722,49361.0
2023-01-03 12:30:00,57.17,57.32,57.06,57.23,70588.0,54.8914,55.0354,54.7858,54.949,70588.0
2023-01-03 13:00:00,57.27,57.48,57.21,57.46,83681.0,54.9874,55.189,54.9298,55.1698,83681.0
2023-01-03 13:30:00,57.48,57.54,57.34,57.53,45695.0,55.189,55.2466,55.0546,55.237,45695.0
2023-01-03 14:00:00,57.53,57.57,57.35,57.45,56534.0,55.237,55.2754,55.0642,55.1602,56534.0
2023-01-03 14:30:00,57.45,57.78,57.33,57.5,108606.0,55.1602,55.4771,55.045,55.2082,108606.0
2023-01-03 15:00:00,57.5,57.58,57.38,57.51,113076.0,55.2082,55.285,55.093,55.2178,113076.0
2023-01-03 15:30:00,57.51,57.67,57.4,57.6,398369.0,55.2178,55.3714,55.1122,55.3042,398369.0
2023-01-04 09:30:00,58.15,58.6,58.11,58.48,104882.0,55.8323,56.2644,55.7939,56.1492,104882.0
2023-01-04 10:00:00,58.44,58.58,57.87,58.0,103789.0,56.1108,56.2452,55.5635,55.6883,103789.0
2023-01-04 10:30:00,57.99,58.32,57.82,58.31,138217.0,55.6787,55.9955,55.5155,55.9859,138217.0
2023-01-04 11:00:00,58.31,58.38,58.19,58.19,103779.0,55.9859,56.0531,55.8707,55.8707,103779.0
2023-01-04 11:30:00,58.2,58.63,58.2,58.54,90612.0,55.8803,56.2932,55.8803,56.2068,90612.0
2023-01-04 12:00:00,58.54,58.55,58.35,58.35,41689.0,56.2068,56.2164,56.0243,56.0243,41689.0
2023-01-04 12:30:00,58.35,58.49,58.29,58.29,82241.0,56.0243,56.1588,55.9667,55.9667,82241.0
2023-01-04 13:00:00,58.3,58.39,58.17,58.38,57185.0,55.9763,56.0627,55.8515,56.0531,57185.0
2023-01-04 13:30:00,58.39,58.62,58.2,58.21,152284.0,56.0627,56.2836,55.8803,55.8899,152284.0
2023-01-04 14:00:00,58.18,58.5,57.65,57.69,118844.0,55.8611,56.1684,55.3522,55.3906,118844.0
2023-01-04 14:30:00,57.66,58.11,57.62,58.1,101663.0,55.3618,55.7939,55.3234,55.7843,101663.0
2023-01-04 15:00:00,58.13,58.23,57.94,57.96,80970.0,55.8131,55.9091,55.6307,55.6499,80970.0
2023-01-04 15:30:00,57.95,58.09,57.63,58.08,358498.0,55.6403,55.7747,55.333,55.7651,358498.0
2023-01-05 09:30:00,57.02,57.29,56.93,57.1,208066.0,54.7474,55.0066,54.6609,54.8242,208066.0
2023-01-05 10:00:00,57.07,57.39,57.01,57.27,85213.0,54.7954,55.1026,54.7377,54.9874,85213.0
2023-01-05 10:30:00,57.28,57.34,57.03,57.04,90741.0,54.997,55.0546,54.757,54.7666,90741.0
2023-01-05 11:00:00,57.05,57.14,56.9,57.02,52790.0,54.7762,54.8626,54.6321,54.7474,52790.0
2023-01-05 11:30:00,57.02,57.15,56.8,56.82,82952.0,54.7474,54.8722,54.5361,54.5553,82952.0
2023-01-05 12:00:00,56.81,56.99,56.78,56.99,49589.0,54.5457,54.7185,54.5169,54.7185,49589.0
2023-01-05 12:30:00,56.98,57.06,56.9,56.92,60396.0,54.7089,54.7858,54.6321,54.6513,60396.0
2023-01-05 13:00:00,56.92,57.32,56.9,57.26,67860.0,54.6513,55.0354,54.6321,54.9778,67860.0
2023-01-05 13:30:00,57.26,57.4,57.21,57.34,80146.0,54.9778,55.1122,54.9298,55.0546,80146.0
2023-01-05 14:00:00,57.34,57.42,57.18,57.3,85319.0,55.0546,55.1314,54.901,55.0162,85319.0
2023-01-05 14:30:00,57.3,57.63,57.3,57.58,97255.0,55.0162,55.333,55.0162,55.285,97255.0
2023-01-05 15:00:00,57.58,57.58,57.37,57.43,130826.0,55.285,55.285,55.0834,55.141,130826.0
2023-01-05 15:30:00,57.42,57.6,57.36,57.57,396631.0,55.1314,55.3042,55.0738,55.2754,396631.0
2023-01-06 09:30:00,57.95,58.59,57.83,57.99,196050.0,55.6403,56.2548,55.5251,55.6787,196050.0
2023-01-06 10:00:00,57.98,58.52,57.98,58.41,230353.0,55.6691,56.1876,55.6691,56.0819,230353.0
2023-01-06 10:30:00,58.42,58.88,58.42,58.85,216719.0,56.0916,56.5332,56.0916,56.5044,216719.0
2023-01-06 11:00:00,58.87,59.12,58.79,59.08,141121.0,56.5236,56.7637,56.4468,56.7252,141121.0
2023-01-06 11:30:00,59.09,59.3,59.0,59.23,99737.0,56.7348,56.9365,56.6484,56.8693,99737.0
2023-01-06 12:00:00,59.25,59.35,59.22,59.25,103717.0,56.8885,56.9845,56.8597,56.8885,103717.0
2023-01-06 12:30:00,59.26,59.33,59.17,59.33,80039.0,56.8981,56.9653,56.8117,56.9653,80039.0
2023-01-06 13:00:00,59.32,59.52,59.29,59.43,82202.0,56.9557,57.1477,56.9269,57.0613,82202.0
2023-01-06 13:30:00,59.44,59.54,59.39,59.52,107113.0,57.0709,57.1669,57.0229,57.1477,107113.0
2023-01-06 14:00:00,59.52,59.58,59.42,59.49,126850.0,57.1477,57.2053,57.0517,57.1189,126850.0
2023-01-06 14:30:00,59.48,59.67,59.47,59.62,137452.0,57.1093,57.2917,57.0997,57.2437,137452.0
2023-01-06 15:00:00,59.62,59.82,59.6,59.82,295240.0,57.2437,57.4358,57.2245,57.4358,295240.0
2023-01-06 15:30:00,59.82,59.93,59.7,59.71,873068.0,57.4358,57.5414,57.3205,57.3301,873068.0
2023-01-09 09:30:00,58.58,60.13,58.55,59.92,283571.0,56.2452,57.7334,56.2164,57.5318,283571.0
2023-01-09 10:00:00,59.93,60.08,59.73,59.84,146432.0,57.5414,57.6854,57.3493,57.455,146432.0
2023-01-09 10:30:00,59.84,60.32,59.84,60.29,132504.0,57.455,57.9158,57.455,57.887,132504.0
2023-01-09 11:00:00,60.3,60.69,60.23,60.66,111552.0,57.8966,58.2711,57.8294,58.2423,111552.0
2023-01-09 11:30:00,60.65,61.07,60.65,60.93,371847.0,58.2327,58.6359,58.2327,58.5015,371847.0
2023-01-09 12:00:00,60.94,60.98,60.66,60.73,281315.0,58.5111,58.5495,58.2423,58.3095,281315.0
2023-01-09 12:30:00,60.73,60.84,60.56,60.83,92424.0,58.3095,58.4151,58.1463,58.4055,92424.0
2023-01-09 13:00:00,60.83,61.14,60.62,61.14,147837.0,58.4055,58.7031,58.2039,58.7031,147837.0
2023-01-09 13:30:00,61.14,61.15,60.66,60.8,217698.0,58.7031,58.7127,58.2423,58.3767,217698.0
2023-01-09 14:00:00,60.8,60.9,60.63,60.87,254799.0,58.3767,58.4727,58.2135,58.4439,254799.0
2023-01-09 14:30:00,60.88,60.88,60.62,60.64,218632.0,58.4535,58.4535,58.2039,58.2231,218632.0
2023-01-09 15:00:00,60.64,60.82,60.59,60.68,241725.0,58.2231,58.3959,58.1751,58.2615,241725.0
2023-01-09 15:30:00,60.67,60.92,60.61,60.86,1487036.0,58.2519,58.4919,58.1943,58.4343,1487036.0
2023-01-10 09:30:00,60.55,61.01,60.19,60.87,306924.0,58.1367,58.5783,57.791,58.4439,306924.0
2023-01-10 10:00:00,60.88,60.94,60.27,60.3,339856.0,58.4535,58.5111,57.8678,57.8966,339856.0
2023-01-10 10:30:00,60.29,60.34,59.78,60.24,293358.0,57.887,57.935,57.3973,57.839,293358.0
2023-01-10 11:00:00,60.23,60.55,60.16,60.39,205873.0,57.8294,58.1367,57.7622,57.983,205873.0
2023-01-10 11:30:00,60.4,60.58,60.34,60.48,296571.0,57.9926,58.1655,57.935,58.0694,296571.0
2023-01-10 12:00:00,60.47,60.75,60.36,60.75,166973.0,58.0598,58.3287,57.9542,58.3287,166973.0
2023-01-10 12:30:00,60.75,60.93,60.69,60.74,252696.0,58.3287,58.5015,58.2711,58.3191,252696.0
2023-01-10 13:00:00,60.73,60.91,60.72,60.8,221760.0,58.3095,58.4823,58.2999,58.3767,221760.0
2023-01-10 13:30:00,60.8,60.85,60.6,60.85,205293.0,58.3767,58.4247,58.1847,58.4247,205293.0
2023-01-10 14:00:00,60.86,61.01,60.78,61.0,227517.0,58.4343,58.5783,58.3575,58.5687,227517.0
2023-01-10 14:30:00,61.0,61.1,60.77,60.87,309343.0,58.5687,58.6647,58.3479,58.4439,309343.0
2023-01-10 15:00:00,60.88,60.98,60.78,60.86,243220.0,58.4535,58.5495,58.3575,58.4343,243220.0
2023-01-10 15:30:00,60.85,61.25,60.75,61.21,1026414.0,58.4247,58.8088,58.3287,58.7703,1026414.0
2023-01-11 09:30:00,61.69,62.21,61.47,61.8,456426.0,59.2312,59.7305,59.02,59.3368,456426.0
2023-01-11 10:00:00,61.81,61.89,61.1,61.4,252308.0,59.3464,59.4232,58.6647,58.9528,252308.0
2023-01-11 10:30:00,61.41,61.7,61.33,61.51,512310.0,58.9624,59.2408,58.8856,59.0584,512310.0
2023-01-11 11:00:00,61.52,62.06,61.5,62.04,579800.0,59.068,59.5865,59.0488,59.5673,579800.0
2023-01-11 11:30:00,62.05,62.11,61.5,61.72,195999.0,59.5769,59.6345,59.0488,59.26,195999.0
2023-01-11 12:00:00,61.76,61.84,61.56,61.73,59833.0,59.2984,59.3752,59.1064,59.2696,59833.0
2023-01-11 12:30:00,61.75,61.76,61.41,61.41,61135.0,59.2888,59.2984,58.9624,58.9624,61135.0
2023-01-11 13:00:00,61.4,61.49,61.26,61.37,82623.0,58.9528,59.0392,58.8184,58.924,82623.0
2023-01-11 13:30:00,61.37,61.6,61.32,61.4,122747.0,58.924,59.1448,58.876,58.9528,122747.0
2023-01-11 14:00:00,61.4,61.42,61.08,61.08,74972.0,58.9528,58.972,58.6455,58.6455,74972.0
2023-01-11 14:30:00,61.09,61.21,61.03,61.08,74527.0,58.6551,58.7703,58.5975,58.6455,74527.0
2023-01-11 15:00:00,61.09,61.34,61.08,61.26,93919.0,58.6551,58.8952,58.6455,58.8184,93919.0
2023-01-11 15:30:00,61.26,61.54,61.16,61.5,362751.0,58.8184,59.0872,58.7223,59.0488,362751.0
2023-01-12 09:30:00,62.2,65.97,62.11,65.86,1603896.0,59.7209,63.3406,59.6345,63.235,1603896.0
2023-01-12 10:00:00,65.84,67.41,65.74,66.45,1149197.0,63.2158,64.7232,63.1198,63.8015,1149197.0
2023-01-12 10:30:00,66.43,66.7,65.95,66.09,738440.0,63.7823,64.0415,63.3214,63.4558,738440.0
2023-01-12 11:00:00,66.07,66.55,65.56,66.21,690323.0,63.4366,63.8975,62.947,63.5711,690323.0
2023-01-12 11:30:00,66.22,66.44,66.05,66.23,460534.0,63.5807,63.7919,63.4174,63.5903,460534.0
2023-01-12 12:00:00,66.21,66.75,66.17,66.65,339243.0,63.5711,64.0895,63.5327,63.9935,339243.0
2023-01-12 12:30:00,66.64,66.72,66.39,66.48,187415.0,63.9839,64.0607,63.7439,63.8303,187415.0
2023-01-12 13:00:00,66.47,66.64,65.77,65.84,345108.0,63.8207,63.9839,63.1486,63.2158,345108.0
2023-01-12 13:30:00,65.84,66.23,65.63,66.12,452353.0,63.2158,63.5903,63.0142,63.4847,452353.0
2023-01-12 14:00:00,66.13,66.17,65.56,65.57,242357.0,63.4943,63.5327,62.947,62.9566,242357.0
2023-01-12 14:30:00,65.56,65.81,65.41,65.41,409279.0,62.947,63.187,62.8029,62.8029,409279.0
2023-01-12 15:00:00,65.4,65.48,65.12,65.21,667678.0,62.7933,62.8702,62.5245,62.6109,667678.0
2023-01-12 15:30:00,65.22,65.25,64.8,65.09,1480872.0,62.6205,62.6493,62.2173,62.4957,1480872.0
2023-01-13 09:30:00,64.39,64.54,63.71,64.07,351587.0,61.8236,61.9676,61.1707,61.5164,351587.0
2023-01-13 10:00:00,64.01,64.29,63.76,64.17,308230.0,61.4587,61.7276,61.2187,61.6124,308230.0
2023-01-13 10:30:00,64.17,65.1,64.14,64.88,436260.0,61.6124,62.5053,61.5836,62.2941,436260.0
2023-01-13 11:00:00,64.88,64.93,64.29,64.36,235477.0,62.2941,62.3421,61.7276,61.7948,235477.0
2023-01-13 11:30:00,64.36,64.36,63.99,64.23,135168.0,61.7948,61.7948,61.4395,61.67,135168.0
2023-01-13 12:00:00,64.23,64.52,64.23,64.43,150179.0,61.67,61.9484,61.67,61.862,150179.0
2023-01-13 12:30:00,64.44,64.48,64.27,64.3,86578.0,61.8716,61.91,61.7084,61.7372,86578.0
2023-01-13 13:00:00,64.29,64.47,64.03,64.47,169014.0,61.7276,61.9004,61.478,61.9004,169014.0
2023-01-13 13:30:00,64.47,64.55,64.31,64.4,178400.0,61.9004,61.9772,61.7468,61.8332,178400.0
2023-01-13 14:00:00,64.4,64.45,64.23,64.31,96639.0,61.8332,61.8812,61.67,61.7468,96639.0
2023-01-13 14:30:00,64.33,64.43,64.27,64.34,138579.0,61.766,61.862,61.7084,61.7756,138579.0
2023-01-13 15:00:00,64.32,64.37,64.08,64.09,179621.0,61.7564,61.8044,61.526,61.5356,179621.0
2023-01-13 15:30:00,64.09,64.24,64.0,64.04,670807.0,61.5356,61.6796,61.4491,61.4876,670807.0
2023-01-17 09:30:00,63.99,64.06,63.46,63.74,300332.0,61.4395,61.5068,60.9307,61.1995,300332.0
2023-01-17 10:00:00,63.76,63.98,63.69,63.8,206708.0,61.2187,61.4299,61.1515,61.2571,206708.0
2023-01-17 10:30:00,63.8,63.81,63.19,63.26,290892.0,61.2571,61.2667,60.6714,60.7386,290892.0
2023-01-17 11:00:00,63.25,63.32,62.92,63.03,196459.0,60.729,60.7963,60.4122,60.5178,196459.0
2023-01-17 11:30:00,63.03,63.15,62.88,63.09,149307.0,60.5178,60.633,60.3738,60.5754,149307.0
2023-01-17 12:00:00,63.09,63.37,62.98,63.27,173779.0,60.5754,60.8443,60.4698,60.7482,173779.0
2023-01-17 12:30:00,63.26,63.66,63.25,63.51,106092.0,60.7386,61.1227,60.729,60.9787,106092.0
2023-01-17 13:00:00,63.52,63.68,63.45,63.49,98236.0,60.9883,61.1419,60.9211,60.9595,98236.0
2023-01-17 13:30:00,63.49,63.55,63.42,63.54,67596.0,60.9595,61.0171,60.8923,61.0075,67596.0
2023-01-17 14:00:00,63.55,63.67,63.16,63.19,110998.0,61.0171,61.1323,60.6426,60.6714,110998.0
2023-01-17 14:30:00,63.2,63.46,63.2,63.31,100051.0,60.681,60.9307,60.681,60.7866,100051.0
2023-01-17 15:00:00,63.32,63.42,63.21,63.34,114961.0,60.7963,60.8923,60.6906,60.8155,114961.0
2023-01-17 15:30:00,63.33,63.33,62.89,62.98,733120.0,60.8059,60.8059,60.3834,60.4698,733120.0
2023-01-18 09:30:00,63.0,63.28,62.84,62.98,188808.0,60.489,60.7578,60.3354,60.4698,188808.0
2023-01-18 10:00:00,62.99,63.13,62.63,62.75,248340.0,60.4794,60.6138,60.1338,60.249,248340.0
2023-01-18 10:30:00,62.73,62.78,62.31,62.45,206567.0,60.2298,60.2778,59.8265,59.9609,206567.0
2023-01-18 11:00:00,62.44,62.54,62.1,62.11,234713.0,59.9513,60.0473,59.6249,59.6345,234713.0
2023-01-18 11:30:00,62.1,62.27,62.04,62.23,155791.0,59.6249,59.7881,59.5673,59.7497,155791.0
2023-01-18 12:00:00,62.23,62.24,61.82,61.85,128067.0,59.7497,59.7593,59.356,59.3848,128067.0
2023-01-18 12:30:00,61.87,61.96,61.78,61.84,110606.0,59.404,59.4905,59.3176,59.3752,110606.0
2023-01-18 13:00:00,61.84,61.88,61.67,61.73,149941.0,59.3752,59.4136,59.212,59.2696,149941.0
2023-01-18 13:30:00,61.72,61.88,61.58,61.6,197813.0,59.26,59.4136,59.1256,59.1448,197813.0
2023-01-18 14:00:00,61.61,61.63,61.36,61.48,357799.0,59.1544,59.1736,58.9144,59.0296,357799.0
2023-01-18 14:30:00,61.48,61.54,61.35,61.37,223483.0,59.0296,59.0872,58.9048,58.924,223483.0
2023-01-18 15:00:00,61.36,61.46,61.11,61.11,288868.0,58.9144,59.0104,58.6743,58.6743,288868.0
2023-01-18 15:30:00,61.11,61.15,60.84,60.99,961705.0,58.6743,58.7127,58.4151,58.5591,961705.0
2023-01-19 09:30:00,60.5,61.17,60.29,60.94,286373.0,58.0886,58.7319,57.887,58.5111,286373.0
2023-01-19 10:00:00,60.96,61.16,60.81,60.84,255467.0,58.5303,58.7223,58.3863,58.4151,255467.0
2023-01-19 10:30:00,60.84,61.02,60.61,60.69,228192.0,58.4151,58.5879,58.1943,58.2711,228192.0
2023-01-19 11:00:00,60.68,60.98,60.65,60.8,136507.0,58.2615,58.5495,58.2327,58.3767,136507.0
2023-01-19 11:30:00,60.82,60.95,60.7,60.77,103702.0,58.3959,58.5207,58.2807,58.3479,103702.0
2023-01-19 12:00:00,60.76,61.32,60.75,61.01,115325.0,58.3383,58.876,58.3287,58.5783,115325.0
2023-01-19 12:30:00,61.0,61.05,60.81,60.87,100233.0,58.5687,58.6167,58.3863,58.4439,100233.0
2023-01-19 13:00:00,60.88,61.31,60.77,61.23,135951.0,58.4535,58.8664,58.3479,58.7896,135951.0
2023-01-19 13:30:00,61.23,61.41,61.1,61.18,143869.0,58.7896,58.9624,58.6647,58.7415,143869.0
2023-01-19 14:00:00,61.18,61.41,61.11,61.35,148241.0,58.7415,58.9624,58.6743,58.9048,148241.0
2023-01-19 14:30:00,61.35,61.51,61.26,61.48,135613.0,58.9048,59.0584,58.8184,59.0296,135613.0
2023-01-19 15:00:00,61.48,61.71,61.47,61.68,228574.0,59.0296,59.2504,59.02,59.2216,228574.0
2023-01-19 15:30:00,61.68,61.68,61.33,61.39,539780.0,59.2216,59.2216,58.8856,58.9432,539780.0
2023-01-20 09:30:00,61.77,62.03,61.39,61.74,471933.0,59.308,59.5577,58.9432,59.2792,471933.0
2023-01-20 10:00:00,61.73,62.13,61.66,62.13,276807.0,59.2696,59.6537,59.2024,59.6537,276807.0
2023-01-20 10:30:00,62.13,62.18,61.93,61.94,169415.0,59.6537,59.7017,59.4617,59.4713,169415.0
2023-01-20 11:00:00,61.93,62.07,61.92,62.04,155486.0,59.4617,59.5961,59.4521,59.5673,155486.0
2023-01-20 11:30:00,62.05,62.25,61.98,62.15,128806.0,59.5769,59.7689,59.5097,59.6729,128806.0
2023-01-20 12:00:00,62.14,62.21,62.03,62.15,88568.0,59.6633,59.7305,59.5577,59.6729,88568.0
2023-01-20 12:30:00,62.15,62.19,62.07,62.13,71133.0,59.6729,59.7113,59.5961,59.6537,71133.0
2023-01-20 13:00:00,62.11,62.22,61.98,62.04,171685.0,59.6345,59.7401,59.5097,59.5673,171685.0
2023-01-20 13:30:00,62.04,62.57,62.04,62.54,108807.0,59.5673,60.0761,59.5673,60.0473,108807.0
2023-01-20 14:00:00,62.54,62.61,62.47,62.5,180917.0,60.0473,60.1145,59.9801,60.0089,180917.0
2023-01-20 14:30:00,62.5,62.7,62.43,62.48,198576.0,60.0089,60.201,59.9417,59.9897,198576.0
2023-01-20 15:00:00,62.48,62.81,62.43,62.58,196604.0,59.9897,60.3066,59.9417,60.0857,196604.0
2023-01-20 15:30:00,62.59,63.08,62.47,62.7,1468198.0,60.0953,60.5658,59.9801,60.201,1468198.0
2023-01-23 09:30:00,62.63,63.43,62.5,63.33,212852.0,60.1338,60.9019,60.0089,60.8059,212852.0
2023-01-23 10:00:00,63.33,63.6,63.24,63.57,142653.0,60.8059,61.0651,60.7194,61.0363,142653.0
2023-01-23 10:30:00,63.59,63.82,63.55,63.63,173665.0,61.0555,61.2763,61.0171,61.0939,173665.0
2023-01-23 11:00:00,63.65,64.08,63.64,63.78,140421.0,61.1131,61.526,61.1035,61.2379,140421.0
2023-01-23 11:30:00,63.78,63.91,63.71,63.84,125807.0,61.2379,61.3627,61.1707,61.2955,125807.0
2023-01-23 12:00:00,63.84,63.93,63.7,63.88,95053.0,61.2955,61.3819,61.1611,61.3339,95053.0
2023-01-23 12:30:00,63.88,64.24,63.83,64.21,145094.0,61.3339,61.6796,61.2859,61.6508,145094.0
2023-01-23 13:00:00,64.21,64.49,64.21,64.31,114049.0,61.6508,61.9196,61.6508,61.7468,114049.0
2023-01-23 13:30:00,64.31,64.34,64.21,64.28,76996.0,61.7468,61.7756,61.6508,61.718,76996.0
2023-01-23 14:00:00,64.28,64.34,64.12,64.22,86824.0,61.718,61.7756,61.5644,61.6604,86824.0
2023-01-23 14:30:00,64.21,64.42,63.89,64.13,179797.0,61.6508,61.8524,61.3435,61.574,179797.0
2023-01-23 15:00:00,64.16,64.37,64.1,64.19,192499.0,61.6028,61.8044,61.5452,61.6316,192499.0
2023-01-23 15:30:00,64.2,64.32,64.11,64.24,695421.0,61.6412,61.7564,61.5548,61.6796,695421.0
2023-01-24 09:30:00,63.97,64.21,63.66,63.71,164684.0,61.4203,61.6508,61.1227,61.1707,164684.0
2023-01-24 10:00:00,63.71,64.48,63.71,64.2,265935.0,61.1707,61.91,61.1707,61.6412,265935.0
2023-01-24 10:30:00,64.2,64.5,64.11,64.42,100443.0,61.6412,61.9292,61.5548,61.8524,100443.0
2023-01-24 11:00:00,64.45,64.52,64.28,64.47,121045.0,61.8812,61.9484,61.718,61.9004,121045.0
2023-01-24 11:30:00,64.47,64.47,64.14,64.26,53888.0,61.9004,61.9004,61.5836,61.6988,53888.0
2023-01-24 12:00:00,64.27,64.37,64.07,64.09,129642.0,61.7084,61.8044,61.5164,61.5356,129642.0
2023-01-24 12:30:00,64.08,64.11,63.97,64.04,98679.0,61.526,61.5548,61.4203,61.4876,98679.0
2023-01-24 13:00:00,64.03,64.15,63.92,64.12,99308.0,61.478,61.5932,61.3723,61.5644,99308.0
2023-01-24 13:30:00,64.12,64.2,64.05,64.1,176973.0,61.5644,61.6412,61.4972,61.5452,176973.0
2023-01-24 14:00:00,64.1,64.12,63.89,64.1,153067.0,61.5452,61.5644,61.3435,61.5452,153067.0
2023-01-24 14:30:00,64.1,64.14,63.98,64.12,129700.0,61.5452,61.5836,61.4299,61.5644,129700.0
2023-01-24 15:00:00,64.12,64.13,63.94,63.98,176826.0,61.5644,61.574,61.3915,61.4299,176826.0
2023-01-24 15:30:00,63.98,64.01,63.7,63.92,466105.0,61.4299,61.4587,61.1611,61.3723,466105.0
2023-01-25 09:30:00,63.4,63.84,62.86,63.46,279747.0,60.8731,61.2955,60.3546,60.9307,279747.0
2023-01-25 10:00:00,63.45,63.67,63.27,63.5,266760.0,60.9211,61.1323,60.7482,60.9691,266760.0
2023-01-25 10:30:00,63.51,63.65,63.25,63.46,141866.0,60.9787,61.1131,60.729,60.9307,141866.0
2023-01-25 11:00:00,63.45,63.83,63.38,63.71,132919.0,60.9211,61.2859,60.8539,61.1707,132919.0
2023-01-25 11:30:00,63.71,64.0,63.59,63.95,103005.0,61.1707,61.4491,61.0555,61.4011,103005.0
2023-01-25 12:00:00,63.96,64.15,63.84,63.93,190911.0,61.4107,61.5932,61.2955,61.3819,190911.0
2023-01-25 12:30:00,63.94,64.03,63.55,63.55,167366.0,61.3915,61.478,61.0171,61.0171,167366.0
2023-01-25 13:00:00,63.54,63.89,63.52,63.85,110128.0,61.0075,61.3435,60.9883,61.3051,110128.0
2023-01-25 13:30:00,63.85,64.0,63.8,63.93,168385.0,61.3051,61.4491,61.2571,61.3819,168385.0
2023-01-25 14:00:00,63.93,64.14,63.82,63.87,181060.0,61.3819,61.5836,61.2763,61.3243,181060.0
2023-01-25 14:30:00,63.87,64.18,63.82,64.14,175665.0,61.3243,61.622,61.2763,61.5836,175665.0
2023-01-25 15:00:00,64.15,64.24,63.95,63.97,176919.0,61.5932,61.6796,61.4011,61.4203,176919.0
2023-01-25 15:30:00,63.97,64.19,63.92,64.14,467845.0,61.4203,61.6316,61.3723,61.5836,467845.0
2023-01-26 09:30:00,64.66,64.72,64.22,64.28,155909.0,62.0828,62.1405,61.6604,61.718,155909.0
2023-01-26 10:00:00,64.3,64.56,64.16,64.39,170871.0,61.7372,61.9868,61.6028,61.8236,170871.0
2023-01-26 10:30:00,64.38,64.55,63.84,63.91,160778.0,61.814,61.9772,61.2955,61.3627,160778.0
2023-01-26 11:00:00,63.91,63.98,63.69,63.89,93910.0,61.3627,61.4299,61.1515,61.3435,93910.0
2023-01-26 11:30:00,63.88,64.16,63.88,64.08,118643.0,61.3339,61.6028,61.3339,61.526,118643.0
2023-01-26 12:00:00,64.11,64.28,64.05,64.1,138620.0,61.5548,61.718,61.4972,61.5452,138620.0
2023-01-26 12:30:00,64.1,64.14,63.84,63.99,88477.0,61.5452,61.5836,61.2955,61.4395,88477.0
2023-01-26 13:00:00,64.01,64.05,63.79,63.98,102773.0,61.4587,61.4972,61.2475,61.4299,102773.0
2023-01-26 13:30:00,64.0,64.18,63.95,64.03,149759.0,61.4491,61.622,61.4011,61.478,149759.0
2023-01-26 14:00:00,64.02,64.11,63.95,64.1,89425.0,61.4684,61.5548,61.4011,61.5452,89425.0
2023-01-26 14:30:00,64.11,64.3,64.07,64.28,105639.0,61.5548,61.7372,61.5164,61.718,105639.0
2023-01-26 15:00:00,64.28,64.53,64.19,64.47,254961.0,61.718,61.958,61.6316,61.9004,254961.0
2023-01-26 15:30:00,64.47,64.69,64.41,64.65,556611.0,61.9004,62.1116,61.8428,62.0732,556611.0
2023-01-27 09:30:00,64.66,64.84,64.5,64.67,182002.0,62.0828,62.2557,61.9292,62.0924,182002.0
2023-01-27 10:00:00,64.67,64.91,64.53,64.67,204822.0,62.0924,62.3229,61.958,62.0924,204822.0
2023-01-27 10:30:00,64.66,64.76,64.33,64.47,110012.0,62.0828,62.1789,61.766,61.9004,110012.0
2023-01-27 11:00:00,64.43,64.7,64.27,64.65,75184.0,61.862,62.1212,61.7084,62.0732,75184.0
2023-01-27 11:30:00,64.64,64.84,64.64,64.77,234160.0,62.0636,62.2557,62.0636,62.1885,234160.0
2023-01-27 12:00:00,64.77,64.9,64.69,64.79,53234.0,62.1885,62.3133,62.1116,62.2077,53234.0
2023-01-27 12:30:00,64.8,64.9,64.73,64.85,48205.0,62.2173,62.3133,62.1501,62.2653,48205.0
2023-01-27 13:00:00,64.86,64.95,64.7,64.91,137607.0,62.2749,62.3613,62.1212,62.3229,137607.0
2023-01-27 13:30:00,64.91,65.18,64.9,65.13,96759.0,62.3229,62.5821,62.3133,62.5341,96759.0
2023-01-27 14:00:00,65.14,65.15,64.97,65.1,97578.0,62.5437,62.5533,62.3805,62.5053,97578.0
2023-01-27 14:30:00,65.1,65.42,65.1,65.4,134857.0,62.5053,62.8126,62.5053,62.7933,134857.0
2023-01-27 15:00:00,65.4,65.61,65.38,65.61,133627.0,62.7933,62.995,62.7741,62.995,133627.0
2023-01-27 15:30:00,65.61,65.84,65.61,65.71,724872.0,62.995,63.2158,62.995,63.091,724872.0
2023-01-30 09:30:00,65.04,65.45,64.95,65.28,150171.0,62.4477,62.8414,62.3613,62.6781,150171.0
2023-01-30 10:00:00,65.27,65.56,65.22,65.4,113655.0,62.6685,62.947,62.6205,62.7933,113655.0
2023-01-30 10:30:00,65.41,65.53,65.22,65.52,182149.0,62.8029,62.9182,62.6205,62.9086,182149.0
2023-01-30 11:00:00,65.52,65.9,65.52,65.77,201846.0,62.9086,63.2734,62.9086,63.1486,201846.0
2023-01-30 11:30:00,65.78,65.82,65.51,65.7,128685.0,63.1582,63.1966,62.899,63.0814,128685.0
2023-01-30 12:00:00,65.7,65.75,65.31,65.49,147816.0,63.0814,63.1294,62.7069,62.8798,147816.0
2023-01-30 12:30:00,65.5,65.56,65.34,65.48,181034.0,62.8894,62.947,62.7357,62.8702,181034.0
2023-01-30 13:00:00,65.48,65.71,65.46,65.7,87609.0,62.8702,63.091,62.851,63.0814,87609.0
2023-01-30 13:30:00,65.7,65.77,65.61,65.68,123528.0,63.0814,63.1486,62.995,63.0622,123528.0
2023-01-30 14:00:00,65.69,65.73,65.47,65.54,85601.0,63.0718,63.1102,62.8606,62.9278,85601.0
2023-01-30 14:30:00,65.54,65.58,65.41,65.5,162554.0,62.9278,62.9662,62.8029,62.8894,162554.0
2023-01-30 15:00:00,65.52,65.64,65.44,65.48,126390.0,62.9086,63.0238,62.8318,62.8702,126390.0
2023-01-30 15:30:00,65.48,65.65,65.25,65.27,884088.0,62.8702,63.0334,62.6493,62.6685,884088.0
2023-01-31 09:30:00,65.05,65.55,65.05,65.26,302606.0,62.4573,62.9374,62.4573,62.6589,302606.0
2023-01-31 10:00:00,65.26,65.4,65.15,65.34,114654.0,62.6589,62.7933,62.5533,62.7357,114654.0
2023-01-31 10:30:00,65.35,65.42,65.2,65.3,48544.0,62.7453,62.8126,62.6013,62.6973,48544.0
2023-01-31 11:00:00,65.3,65.38,65.13,65.14,55894.0,62.6973,62.7741,62.5341,62.5437,55894.0
2023-01-31 11:30:00,65.14,65.3,65.07,65.3,78243.0,62.5437,62.6973,62.4765,62.6973,78243.0
2023-01-31 12:00:00,65.29,65.4,65.14,65.33,81952.0,62.6877,62.7933,62.5437,62.7261,81952.0
2023-01-31 12:30:00,65.34,65.61,65.32,65.59,66488.0,62.7357,62.995,62.7165,62.9758,66488.0
2023-01-31 13:00:00,65.61,65.7,65.49,65.64,258678.0,62.995,63.0814,62.8798,63.0238,258678.0
2023-01-31 13:30:00,65.65,65.85,65.64,65.75,179843.0,63.0334,63.2254,63.0238,63.1294,179843.0
2023-01-31 14:00:00,65.76,65.94,65.72,65.88,101904.0,63.139,63.3118,63.1006,63.2542,101904.0
2023-01-31 14:30:00,65.9,66.19,65.88,66.19,155065.0,63.2734,63.5519,63.2542,63.5519,155065.0
2023-01-31 15:00:00,66.19,66.31,66.08,66.23,345170.0,63.5519,63.6671,63.4462,63.5903,345170.0
2023-01-31 15:30:00,66.24,66.78,66.23,66.77,710614.0,63.5999,64.1183,63.5903,64.1087,710614.0
2023-02-01 09:30:00,66.27,67.22,66.17,67.18,206657.0,63.6287,64.5408,63.5327,64.5024,206657.0
2023-02-01 10:00:00,67.17,67.57,66.89,67.56,333820.0,64.4928,64.8769,64.224,64.8673,333820.0
2023-02-01 10:30:00,67.57,67.7,67.17,67.18,461987.0,64.8769,65.0017,64.4928,64.5024,461987.0
2023-02-01 11:00:00,67.17,67.51,66.95,67.48,273847.0,64.4928,64.8192,64.2816,64.7904,273847.0
2023-02-01 11:30:00,67.49,67.54,67.24,67.31,150004.0,64.8,64.8481,64.56,64.6272,150004.0
2023-02-01 12:00:00,67.3,67.39,67.19,67.28,127057.0,64.6176,64.704,64.512,64.5984,127057.0
2023-02-01 12:30:00,67.29,67.34,67.18,67.32,165359.0,64.608,64.656,64.5024,64.6368,165359.0
2023-02-01 13:00:00,67.34,67.36,67.08,67.29,291940.0,64.656,64.6752,64.4064,64.608,291940.0
2023-02-01 13:30:00,67.3,67.5,67.26,67.37,162276.0,64.6176,64.8096,64.5792,64.6848,162276.0
2023-02-01 14:00:00,67.34,67.55,66.93,67.31,257475.0,64.656,64.8577,64.2624,64.6272,257475.0
2023-02-01 14:30:00,67.34,68.51,66.9,68.47,423251.0,64.656,65.7794,64.2336,65.741,423251.0
2023-02-01 15:00:00,68.5,68.82,68.41,68.79,372123.0,65.7698,66.077,65.6834,66.0482,372123.0
2023-02-01 15:30:00,68.79,69.29,68.72,68.86,597793.0,66.0482,66.5283,65.981,66.1154,597793.0
2023-02-02 09:30:00,69.59,69.8,69.25,69.51,200999.0,66.8163,67.018,66.4899,66.7395,200999.0
2023-02-02 10:00:00,69.51,69.96,69.33,69.88,290230.0,66.7395,67.1716,66.5667,67.0948,290230.0
2023-02-02 10:30:00,69.91,70.31,69.9,70.19,160854.0,67.1236,67.5077,67.114,67.3924,160854.0
2023-02-02 11:00:00,70.19,70.48,70.12,70.16,204533.0,67.3924,67.6709,67.3252,67.3636,204533.0
2023-02-02 11:30:00,70.14,70.43,70.07,70.21,296667.0,67.3444,67.6229,67.2772,67.4116,296667.0
2023-02-02 12:00:00,70.22,70.4,70.15,70.25,226901.0,67.4212,67.5941,67.354,67.45,226901.0
2023-02-02 12:30:00,70.24,70.4,70.21,70.32,182985.0,67.4404,67.5941,67.4116,67.5173,182985.0
2023-02-02 13:00:00,70.32,70.44,70.11,70.36,150413.0,67.5173,67.6325,67.3156,67.5557,150413.0
2023-02-02 13:30:00,70.37,70.81,70.36,70.8,289704.0,67.5653,67.9877,67.5557,67.9781,289704.0
2023-02-02 14:00:00,70.8,70.87,70.2,70.26,354592.0,67.9781,68.0453,67.402,67.4596,354592.0
2023-02-02 14:30:00,70.26,70.31,69.92,69.99,330503.0,67.4596,67.5077,67.1332,67.2004,330503.0
2023-02-02 15:00:00,69.98,70.36,69.91,70.21,454059.0,67.1908,67.5557,67.1236,67.4116,454059.0
2023-02-02 15:30:00,70.21,70.71,70.02,70.64,855151.0,67.4116,67.8917,67.2292,67.8245,855151.0
2023-02-03 09:30:00,66.02,69.42,65.99,68.83,711265.0,63.3886,66.6531,63.3598,66.0866,711265.0
2023-02-03 10:00:00,68.87,69.26,68.43,69.05,369244.0,66.125,66.4995,65.7026,66.2979,369244.0
2023-02-03 10:30:00,69.06,69.44,68.46,68.54,549624.0,66.3075,66.6723,65.7314,65.8082,549624.0
2023-02-03 11:00:00,68.55,68.69,67.88,68.55,309428.0,65.8178,65.9522,65.1745,65.8178,309428.0
2023-02-03 11:30:00,68.63,68.91,68.21,68.24,249494.0,65.8946,66.1635,65.4913,65.5202,249494.0
2023-02-03 12:00:00,68.22,68.45,67.97,68.4,162156.0,65.501,65.7218,65.2609,65.6738,162156.0
2023-02-03 12:30:00,68.39,68.5,68.1,68.15,243745.0,65.6642,65.7698,65.3857,65.4337,243745.0
2023-02-03 13:00:00,68.15,68.25,67.81,67.82,251109.0,65.4337,65.5298,65.1073,65.1169,251109.0
2023-02-03 13:30:00,67.82,68.06,67.64,67.9,228973.0,65.1169,65.3473,64.9441,65.1937,228973.0
2023-02-03 14:00:00,67.9,67.97,67.69,67.95,306223.0,65.1937,65.2609,64.9921,65.2417,306223.0
2023-02-03 14:30:00,67.95,68.2,67.82,67.94,215047.0,65.2417,65.4817,65.1169,65.2321,215047.0
2023-02-03 15:00:00,67.91,68.49,67.73,68.42,259612.0,65.2033,65.7602,65.0305,65.693,259612.0
2023-02-03 15:30:00,68.41,68.66,68.14,68.19,1114349.0,65.6834,65.9234,65.4241,65.4721,1114349.0
2023-02-06 09:30:00,67.52,67.78,67.15,67.69,390267.0,64.8289,65.0785,64.4736,64.9921,390267.0
2023-02-06 10:00:00,67.7,68.16,67.59,67.65,403957.0,65.0017,65.4433,64.8961,64.9537,403957.0
2023-02-06 10:30:00,67.64,68.21,67.46,68.12,288097.0,64.9441,65.4913,64.7712,65.4049,288097.0
2023-02-06 11:00:00,68.13,68.38,68.0,68.15,143754.0,65.4145,65.6546,65.2897,65.4337,143754.0
2023-02-06 11:30:00,68.16,68.26,67.76,67.8,135679.0,65.4433,65.5394,65.0593,65.0977,135679.0
2023-02-06 12:00:00,67.8,67.91,67.63,67.67,162414.0,65.0977,65.2033,64.9345,64.9729,162414.0
2023-02-06 12:30:00,67.67,67.79,67.44,67.45,115110.0,64.9729,65.0881,64.752,64.7616,115110.0
2023-02-06 13:00:00,67.45,67.45,67.24,67.29,90294.0,64.7616,64.7616,64.56,64.608,90294.0
2023-02-06 13:30:00,67.28,67.5,67.27,67.4,156581.0,64.5984,64.8096,64.5888,64.7136,156581.0
2023-02-06 14:00:00,67.39,67.56,67.39,67.49,80917.0,64.704,64.8673,64.704,64.8,80917.0
2023-02-06 14:30:00,67.49,67.49,67.13,67.18,118627.0,64.8,64.8,64.4544,64.5024,118627.0
2023-02-06 15:00:00,67.17,67.17,66.74,66.75,196243.0,64.4928,64.4928,64.0799,64.0895,196243.0
2023-02-06 15:30:00,66.74,67.05,66.63,66.87,580724.0,64.0799,64.3776,63.9743,64.2048,580724.0
2023-02-07 09:30:00,66.49,66.85,66.24,66.4,180761.0,63.8399,64.1856,63.5999,63.7535,180761.0
2023-02-07 10:00:00,66.42,66.78,66.41,66.55,184143.0,63.7727,64.1183,63.7631,63.8975,184143.0
2023-02-07 10:30:00,66.55,66.56,66.15,66.4,175647.0,63.8975,63.9071,63.5135,63.7535,175647.0
2023-02-07 11:00:00,66.42,66.75,66.38,66.7,181453.0,63.7727,64.0895,63.7343,64.0415,181453.0
2023-02-07 11:30:00,66.7,66.83,66.64,66.67,185719.0,64.0415,64.1664,63.9839,64.0127,185719.0
2023-02-07 12:00:00,66.67,66.9,66.67,66.75,100655.0,64.0127,64.2336,64.0127,64.0895,100655.0
2023-02-07 12:30:00,66.75,67.73,66.71,67.55,202053.0,64.0895,65.0305,64.0511,64.8577,202053.0
2023-02-07 13:00:00,67.58,67.72,66.71,66.71,154114.0,64.8865,65.0209,64.0511,64.0511,154114.0
2023-02-07 13:30:00,66.7,66.75,66.31,66.57,185781.0,64.0415,64.0895,63.6671,63.9167,185781.0
2023-02-07 14:00:00,66.56,67.25,66.53,67.19,264800.0,63.9071,64.5696,63.8783,64.512,264800.0
2023-02-07 14:30:00,67.2,67.47,67.13,67.35,148628.0,64.5216,64.7808,64.4544,64.6656,148628.0
2023-02-07 15:00:00,67.35,67.57,67.2,67.56,194371.0,64.6656,64.8769,64.5216,64.8673,194371.0
2023-02-07 15:30:00,67.56,67.82,67.49,67.52,554465.0,64.8673,65.1169,64.8,64.8289,554465.0
2023-02-08 09:30:00,67.14,67.35,66.8,67.02,248406.0,64.464,64.6656,64.1375,64.3488,248406.0
2023-02-08 10:00:00,67.01,67.39,66.98,67.08,204409.0,64.3392,64.704,64.3104,64.4064,204409.0
2023-02-08 10:30:00,67.06,67.06,66.75,66.99,165196.0,64.3872,64.3872,64.0895,64.32,165196.0
2023-02-08 11:00:00,66.98,66.98,66.3,66.42,142242.0,64.3104,64.3104,63.6575,63.7727,142242.0
2023-02-08 11:30:00,66.38,66.65,66.34,66.65,178017.0,63.7343,63.9935,63.6959,63.9935,178017.0
2023-02-08 12:00:00,66.64,66.64,66.41,66.58,109518.0,63.9839,63.9839,63.7631,63.9263,109518.0
2023-02-08 12:30:00,66.59,66.64,66.31,66.48,132308.0,63.9359,63.9839,63.6671,63.8303,132308.0
2023-02-08 13:00:00,66.49,66.65,66.34,66.42,174159.0,63.8399,63.9935,63.6959,63.7727,174159.0
2023-02-08 13:30:00,66.41,66.47,66.29,66.34,152063.0,63.7631,63.8207,63.6479,63.6959,152063.0
2023-02-08 14:00:00,66.35,66.62,66.28,66.47,112917.0,63.7055,63.9647,63.6383,63.8207,112917.0
2023-02-08 14:30:00,66.48,66.58,66.41,66.57,141844.0,63.8303,63.9263,63.7631,63.9167,141844.0
2023-02-08 15:00:00,66.57,66.58,66.29,66.44,136686.0,63.9167,63.9263,63.6479,63.7919,136686.0
2023-02-08 15:30:00,66.43,66.52,66.23,66.33,535957.0,63.7823,63.8687,63.5903,63.6863,535957.0
2023-02-09 09:30:00,66.7,67.65,66.7,67.17,438122.0,64.0415,64.9537,64.0415,64.4928,438122.0
2023-02-09 10:00:00,67.14,67.25,66.83,66.85,176057.0,64.464,64.5696,64.1664,64.1856,176057.0
2023-02-09 10:30:00,66.84,67.09,66.81,66.95,87810.0,64.176,64.416,64.1471,64.2816,87810.0
2023-02-09 11:00:00,66.94,66.98,66.68,66.84,146058.0,64.272,64.3104,64.0223,64.176,146058.0
2023-02-09 11:30:00,66.84,67.03,66.68,67.03,244254.0,64.176,64.3584,64.0223,64.3584,244254.0
2023-02-09 12:00:00,67.03,67.29,66.98,67.15,80588.0,64.3584,64.608,64.3104,64.4736,80588.0
2023-02-09 12:30:00,67.16,67.17,66.87,66.98,106123.0,64.4832,64.4928,64.2048,64.3104,106123.0
2023-02-09 13:00:00,66.98,67.03,66.66,66.72,137657.0,64.3104,64.3584,64.0031,64.0607,137657.0
2023-02-09 13:30:00,66.71,66.87,66.47,66.62,122513.0,64.0511,64.2048,63.8207,63.9647,122513.0
2023-02-09 14:00:00,66.62,66.69,66.45,66.48,134551.0,63.9647,64.0319,63.8015,63.8303,134551.0
2023-02-09 14:30:00,66.48,66.63,66.46,66.51,132974.0,63.8303,63.9743,63.8111,63.8591,132974.0
2023-02-09 15:00:00,66.51,66.52,66.26,66.48,422932.0,63.8591,63.8687,63.6191,63.8303,422932.0
2023-02-09 15:30:00,66.48,66.81,66.35,66.6,1135338.0,63.8303,64.1471,63.7055,63.9455,1135338.0
2023-02-10 09:30:00,65.98,66.45,65.48,66.34,242323.0,63.3502,63.8015,62.8702,63.6959,242323.0
2023-02-10 10:00:00,66.24,66.66,65.95,66.48,470801.0,63.5999,64.0031,63.3214,63.8303,470801.0
2023-02-10 10:30:00,66.47,66.64,66.17,66.32,187703.0,63.8207,63.9839,63.5327,63.6767,187703.0
2023-02-10 11:00:00,66.31,66.58,66.3,66.41,90173.0,63.6671,63.9263,63.6575,63.7631,90173.0
2023-02-10 11:30:00,66.41,66.51,66.27,66.31,74423.0,63.7631,63.8591,63.6287,63.6671,74423.0
2023-02-10 12:00:00,66.31,66.34,66.06,66.15,89825.0,63.6671,63.6959,63.427,63.5135,89825.0
2023-02-10 12:30:00,66.17,66.31,66.1,66.22,57090.0,63.5327,63.6671,63.4654,63.5807,57090.0
2023-02-10 13:00:00,66.22,66.46,66.17,66.38,98086.0,63.5807,63.8111,63.5327,63.7343,98086.0
2023-02-10 13:30:00,66.37,66.48,66.26,66.34,160492.0,63.7247,63.8303,63.6191,63.6959,160492.0
2023-02-10 14:00:00,66.35,66.41,66.25,66.25,70930.0,63.7055,63.7631,63.6095,63.6095,70930.0
2023-02-10 14:30:00,66.27,66.52,66.23,66.52,65089.0,63.6287,63.8687,63.5903,63.8687,65089.0
2023-02-10 15:00:00,66.52,66.58,66.33,66.45,145726.0,63.8687,63.9263,63.6863,63.8015,145726.0
2023-02-10 15:30:00,66.45,66.75,66.45,66.75,409151.0,63.8015,64.0895,63.8015,64.0895,409151.0
2023-02-13 09:30:00,66.65,66.81,66.4,66.73,207933.0,63.9935,64.1471,63.7535,64.0703,207933.0
2023-02-13 10:00:00,66.74,66.98,66.67,66.95,199247.0,64.0799,64.3104,64.0127,64.2816,199247.0
2023-02-13 10:30:00,66.96,67.04,66.81,66.98,160225.0,64.2912,64.368,64.1471,64.3104,160225.0
2023-02-13 11:00:00,66.98,67.15,66.94,67.12,110555.0,64.3104,64.4736,64.272,64.4448,110555.0
2023-02-13 11:30:00,67.1,67.24,66.92,67.13,113313.0,64.4256,64.56,64.2528,64.4544,113313.0
2023-02-13 12:00:00,67.12,67.22,67.06,67.1,106202.0,64.4448,64.5408,64.3872,64.4256,106202.0
2023-02-13 12:30:00,67.1,67.31,67.05,67.26,90804.0,64.4256,64.6272,64.3776,64.5792,90804.0
2023-02-13 13:00:00,67.27,67.44,67.16,67.43,190447.0,64.5888,64.752,64.4832,64.7424,190447.0
2023-02-13 13:30:00,67.44,67.81,67.44,67.75,83427.0,64.752,65.1073,64.752,65.0497,83427.0
2023-02-13 14:00:00,67.76,67.83,67.53,67.59,138704.0,65.0593,65.1265,64.8385,64.8961,138704.0
2023-02-13 14:30:00,67.6,67.61,67.42,67.59,113444.0,64.9057,64.9153,64.7328,64.8961,113444.0
2023-02-13 15:00:00,67.56,67.65,67.46,67.65,112325.0,64.8673,64.9537,64.7712,64.9537,112325.0
2023-02-13 15:30:00,67.65,68.01,67.64,67.87,370303.0,64.9537,65.2993,64.9441,65.1649,370303.0
2023-02-14 09:30:00,67.59,67.66,66.92,67.3,156722.0,64.8961,64.9633,64.2528,64.6176,156722.0
2023-02-14 10:00:00,67.3,67.71,67.25,67.35,157512.0,64.6176,65.0113,64.5696,64.6656,157512.0
2023-02-14 10:30:00,67.37,67.4,66.64,66.86,143460.0,64.6848,64.7136,63.9839,64.1952,143460.0
2023-02-14 11:00:00,66.85,67.02,66.48,66.55,132856.0,64.1856,64.3488,63.8303,63.8975,132856.0
2023-02-14 11:30:00,66.49,66.49,66.0,66.16,134383.0,63.8399,63.8399,63.3694,63.5231,134383.0
2023-02-14 12:00:00,66.15,66.41,66.09,66.29,105113.0,63.5135,63.7631,63.4558,63.6479,105113.0
2023-02-14 12:30:00,66.29,66.53,66.28,66.5,108101.0,63.6479,63.8783,63.6383,63.8495,108101.0
2023-02-14 13:00:00,66.49,67.02,66.49,66.83,140243.0,63.8399,64.3488,63.8399,64.1664,140243.0
2023-02-14 13:30:00,66.83,67.04,66.67,66.88,168658.0,64.1664,64.368,64.0127,64.2144,168658.0
2023-02-14 14:00:00,66.9,67.09,66.71,67.05,142930.0,64.2336,64.416,64.0511,64.3776,142930.0
2023-02-14 14:30:00,67.05,67.3,67.05,67.25,96697.0,64.3776,64.6176,64.3776,64.5696,96697.0
2023-02-14 15:00:00,67.26,67.34,67.01,67.17,234879.0,64.5792,64.656,64.3392,64.4928,234879.0
2023-02-14 15:30:00,67.18,67.43,67.12,67.4,592423.0,64.5024,64.7424,64.4448,64.7136,592423.0
2023-02-15 09:30:00,66.85,66.97,66.6,66.82,187697.0,64.1856,64.3008,63.9455,64.1568,187697.0
2023-02-15 10:00:00,66.78,66.95,66.7,66.84,108827.0,64.1183,64.2816,64.0415,64.176,108827.0
2023-02-15 10:30:00,66.82,66.98,66.68,66.82,175934.0,64.1568,64.3104,64.0223,64.1568,175934.0
2023-02-15 11:00:00,66.82,66.95,66.73,66.9,225077.0,64.1568,64.2816,64.0703,64.2336,225077.0
2023-02-15 11:30:00,66.9,67.1,66.82,66.9,157175.0,64.2336,64.4256,64.1568,64.2336,157175.0
2023-02-15 12:00:00,66.89,67.08,66.82,66.98,91709.0,64.224,64.4064,64.1568,64.3104,91709.0
2023-02-15 12:30:00,66.97,67.19,66.94,67.15,107724.0,64.3008,64.512,64.272,64.4736,107724.0
2023-02-15 13:00:00,67.15,67.2,67.05,67.1,80242.0,64.4736,64.5216,64.3776,64.4256,80242.0
2023-02-15 13:30:00,67.1,67.32,67.04,67.26,77075.0,64.4256,64.6368,64.368,64.5792,77075.0
2023-02-15 14:00:00,67.26,67.33,67.19,67.26,69678.0,64.5792,64.6464,64.512,64.5792,69678.0
2023-02-15 14:30:00,67.25,67.32,67.04,67.07,112858.0,64.5696,64.6368,64.368,64.3968,112858.0
2023-02-15 15:00:00,67.07,67.11,67.0,67.03,157956.0,64.3968,64.4352,64.3296,64.3584,157956.0
2023-02-15 15:30:00,67.03,67.14,66.86,67.13,578393.0,64.3584,64.464,64.1952,64.4544,578393.0
2023-02-16 09:30:00,66.06,66.52,65.87,66.18,276647.0,63.7042,64.1478,63.521,63.8199,276647.0
2023-02-16 10:00:00,66.18,66.7,66.15,66.68,251131.0,63.8199,64.3214,63.791,64.3021,251131.0
2023-02-16 10:30:00,66.68,66.94,66.68,66.82,91015.0,64.3021,64.5528,64.3021,64.4371,91015.0
2023-02-16 11:00:00,66.83,66.92,66.66,66.84,63850.0,64.4468,64.5336,64.2828,64.4564,63850.0
2023-02-16 11:30:00,66.85,66.9,66.58,66.72,89110.0,64.4661,64.5143,64.2057,64.3407,89110.0
2023-02-16 12:00:00,66.72,66.8,66.55,66.74,42807.0,64.3407,64.4178,64.1768,64.36,42807.0
2023-02-16 12:30:00,66.72,67.08,66.7,66.92,220214.0,64.3407,64.6879,64.3214,64.5336,220214.0
2023-02-16 13:00:00,66.94,67.06,66.89,66.98,97426.0,64.5528,64.6686,64.5046,64.5914,97426.0
2023-02-16 13:30:00,67.0,67.04,66.86,66.98,101491.0,64.6107,64.6493,64.4757,64.5914,101491.0
2023-02-16 14:00:00,66.98,67.09,66.94,67.01,85875.0,64.5914,64.6975,64.5528,64.6203,85875.0
2023-02-16 14:30:00,67.01,67.2,66.95,66.96,84824.0,64.6203,64.8036,64.5625,64.5721,84824.0
2023-02-16 15:00:00,66.95,66.99,66.26,66.27,169035.0,64.5625,64.6011,63.8971,63.9067,169035.0
2023-02-16 15:30:00,66.26,66.45,66.12,66.36,444842.0,63.8971,64.0803,63.7621,63.9935,444842.0
2023-02-17 09:30:00,65.99,66.19,65.14,65.36,258263.0,63.6367,63.8296,62.817,63.0292,258263.0
2023-02-17 10:00:00,65.36,65.95,65.33,65.65,131459.0,63.0292,63.5981,63.0003,63.3088,131459.0
2023-02-17 10:30:00,65.64,65.85,65.44,65.45,94162.0,63.2992,63.5017,63.1063,63.116,94162.0
2023-02-17 11:00:00,65.44,65.6,65.41,65.49,75006.0,63.1063,63.2606,63.0774,63.1546,75006.0
2023-02-17 11:30:00,65.49,65.6,65.37,65.46,74114.0,63.1546,63.2606,63.0388,63.1256,74114.0
2023-02-17 12:00:00,65.46,65.55,65.31,65.36,55884.0,63.1256,63.2124,62.981,63.0292,55884.0
2023-02-17 12:30:00,65.34,65.34,65.07,65.09,175859.0,63.0099,63.0099,62.7495,62.7688,175859.0
2023-02-17 13:00:00,65.1,65.32,65.07,65.12,100830.0,62.7785,62.9906,62.7495,62.7977,100830.0
2023-02-17 13:30:00,65.13,65.35,65.09,65.33,100866.0,62.8074,63.0195,62.7688,63.0003,100866.0
2023-02-17 14:00:00,65.34,65.43,65.22,65.3,85325.0,63.0099,63.0967,62.8942,62.9713,85325.0
2023-02-17 14:30:00,65.31,65.47,65.31,65.43,89587.0,62.981,63.1353,62.981,63.0967,89587.0
2023-02-17 15:00:00,65.43,65.47,65.23,65.24,100452.0,63.0967,63.1353,62.9038,62.9135,100452.0
2023-02-17 15:30:00,65.23,65.55,65.22,65.48,280900.0,62.9038,63.2124,62.8942,63.1449,280900.0
2023-02-21 09:30:00,64.61,64.89,64.42,64.53,188794.0,62.3059,62.5759,62.1227,62.2288,188794.0
2023-02-21 10:00:00,64.55,64.71,64.45,64.52,122915.0,62.2481,62.4024,62.1516,62.2191,122915.0
2023-02-21 10:30:00,64.52,64.54,64.2,64.27,97898.0,62.2191,62.2384,61.9106,61.9781,97898.0
2023-02-21 11:00:00,64.28,64.36,64.19,64.19,76316.0,61.9877,62.0648,61.9009,61.9009,76316.0
2023-02-21 11:30:00,64.19,64.25,63.92,63.95,81985.0,61.9009,61.9588,61.6405,61.6695,81985.0
2023-02-21 12:00:00,63.94,64.03,63.76,64.03,77082.0,61.6598,61.7466,61.4862,61.7466,77082.0
2023-02-21 12:30:00,64.04,64.24,64.03,64.22,56094.0,61.7563,61.9491,61.7466,61.9298,56094.0
2023-02-21 13:00:00,64.21,64.23,64.11,64.17,44685.0,61.9202,61.9395,61.8238,61.8816,44685.0
2023-02-21 13:30:00,64.18,64.3,64.14,64.22,54224.0,61.8913,62.007,61.8527,61.9298,54224.0
2023-02-21 14:00:00,64.23,64.3,64.13,64.28,55223.0,61.9395,62.007,61.8431,61.9877,55223.0
2023-02-21 14:30:00,64.27,64.54,64.25,64.54,107497.0,61.9781,62.2384,61.9588,62.2384,107497.0
2023-02-21 15:00:00,64.53,64.67,64.42,64.51,175276.0,62.2288,62.3638,62.1227,62.2095,175276.0
2023-02-21 15:30:00,64.51,64.7,64.43,64.68,644279.0,62.2095,62.3927,62.1324,62.3734,644279.0
2023-02-22 09:30:00,64.66,65.06,64.63,64.81,208998.0,62.3542,62.7399,62.3252,62.4988,208998.0
2023-02-22 10:00:00,64.85,64.85,64.37,64.53,249649.0,62.5374,62.5374,62.0745,62.2288,249649.0
2023-02-22 10:30:00,64.52,64.63,64.3,64.58,146375.0,62.2191,62.3252,62.007,62.277,146375.0
2023-02-22 11:00:00,64.59,64.68,64.34,64.36,83790.0,62.2866,62.3734,62.0456,62.0648,83790.0
2023-02-22 11:30:00,64.36,64.64,64.36,64.64,85259.0,62.0648,62.3349,62.0648,62.3349,85259.0
2023-02-22 12:00:00,64.63,64.64,64.4,64.59,56455.0,62.3252,62.3349,62.1034,62.2866,56455.0
2023-02-22 12:30:00,64.58,64.7,64.57,64.64,57555.0,62.277,62.3927,62.2674,62.3349,57555.0
2023-02-22 13:00:00,64.64,64.95,64.62,64.93,191319.0,62.3349,62.6338,62.3156,62.6145,191319.0
2023-02-22 13:30:00,64.93,65.01,64.87,64.98,135348.0,62.6145,62.6917,62.5567,62.6627,135348.0
2023-02-22 14:00:00,64.96,65.14,64.76,64.77,128695.0,62.6435,62.817,62.4506,62.4602,128695.0
2023-02-22 14:30:00,64.73,64.89,64.44,64.45,175582.0,62.4217,62.5759,62.142,62.1516,175582.0
2023-02-22 15:00:00,64.45,64.49,64.27,64.34,119362.0,62.1516,62.1902,61.9781,62.0456,119362.0
2023-02-22 15:30:00,64.34,64.55,64.18,64.43,669952.0,62.0456,62.2481,61.8913,62.1324,669952.0
2023-02-23 09:30:00,64.67,64.95,64.6,64.8,185258.0,62.3638,62.6338,62.2963,62.4892,185258.0
2023-02-23 10:00:00,64.82,64.85,64.46,64.47,109442.0,62.5084,62.5374,62.1613,62.1709,109442.0
2023-02-23 10:30:00,64.47,64.48,63.98,63.99,123557.0,62.1709,62.1806,61.6984,61.708,123557.0
2023-02-23 11:00:00,63.99,64.17,63.9,63.95,173393.0,61.708,61.8816,61.6213,61.6695,173393.0
2023-02-23 11:30:00,63.94,64.07,63.69,63.69,79644.0,61.6598,61.7852,61.4187,61.4187,79644.0
2023-02-23 12:00:00,63.69,63.77,63.5,63.71,110757.0,61.4187,61.4959,61.2355,61.438,110757.0
2023-02-23 12:30:00,63.71,63.78,63.62,63.75,70764.0,61.438,61.5055,61.3512,61.4766,70764.0
2023-02-23 13:00:00,63.77,63.86,63.67,63.72,77900.0,61.4959,61.5827,61.3995,61.4477,77900.0
2023-02-23 13:30:00,63.72,63.88,63.64,63.79,69754.0,61.4477,61.602,61.3705,61.5152,69754.0
2023-02-23 14:00:00,63.8,64.15,63.74,64.12,71054.0,61.5248,61.8623,61.467,61.8334,71054.0
2023-02-23 14:30:00,64.13,64.32,64.11,64.3,71723.0,61.8431,62.0263,61.8238,62.007,71723.0
2023-02-23 15:00:00,64.32,64.51,64.31,64.5,122802.0,62.0263,62.2095,62.0166,62.1999,122802.0
2023-02-23 15:30:00,64.49,64.57,64.23,64.27,402240.0,62.1902,62.2674,61.9395,61.9781,402240.0
2023-02-24 09:30:00,63.49,63.58,63.14,63.36,132119.0,61.2259,61.3127,60.8884,61.1005,132119.0
2023-02-24 10:00:00,63.36,63.48,63.14,63.29,80877.0,61.1005,61.2162,60.8884,61.033,80877.0
2023-02-24 10:30:00,63.29,63.37,63.13,63.36,70631.0,61.033,61.1102,60.8787,61.1005,70631.0
2023-02-24 11:00:00,63.37,63.74,63.36,63.68,69134.0,61.1102,61.467,61.1005,61.4091,69134.0
2023-02-24 11:30:00,63.71,63.96,63.58,63.77,59598.0,61.438,61.6791,61.3127,61.4959,59598.0
2023-02-24 12:00:00,63.78,63.79,63.63,63.7,39384.0,61.5055,61.5152,61.3609,61.4284,39384.0
2023-02-24 12:30:00,63.7,63.75,63.43,63.45,57276.0,61.4284,61.4766,61.168,61.1873,57276.0
2023-02-24 13:00:00,63.44,63.52,63.4,63.45,55723.0,61.1777,61.2548,61.1391,61.1873,55723.0
2023-02-24 13:30:00,63.45,63.55,63.37,63.43,62414.0,61.1873,61.2837,61.1102,61.168,62414.0
2023-02-24 14:00:00,63.44,63.54,63.38,63.51,40997.0,61.1777,61.2741,61.1198,61.2452,40997.0
2023-02-24 14:30:00,63.51,63.76,63.35,63.72,169323.0,61.2452,61.4862,61.0909,61.4477,169323.0
2023-02-24 15:00:00,63.73,63.77,63.63,63.69,73021.0,61.4573,61.4959,61.3609,61.4187,73021.0
2023-02-24 15:30:00,63.69,63.86,63.42,63.85,305057.0,61.4187,61.5827,61.1584,61.573,305057.0
2023-02-27 09:30:00,64.56,64.63,64.05,64.22,113220.0,62.2577,62.3252,61.7659,61.9298,113220.0
2023-02-27 10:00:00,64.23,64.48,64.12,64.14,83015.0,61.9395,62.1806,61.8334,61.8527,83015.0
2023-02-27 10:30:00,64.12,64.15,63.76,63.9,63668.0,61.8334,61.8623,61.4862,61.6213,63668.0
2023-02-27 11:00:00,63.92,64.04,63.85,63.86,52750.0,61.6405,61.7563,61.573,61.5827,52750.0
2023-02-27 11:30:00,63.86,63.89,63.69,63.82,81354.0,61.5827,61.6116,61.4187,61.5441,81354.0
2023-02-27 12:00:00,63.82,63.86,63.69,63.81,158207.0,61.5441,61.5827,61.4187,61.5345,158207.0
2023-02-27 12:30:00,63.82,63.97,63.73,63.87,43145.0,61.5441,61.6888,61.4573,61.5923,43145.0
2023-02-27 13:00:00,63.86,63.95,63.8,63.82,30824.0,61.5827,61.6695,61.5248,61.5441,30824.0
2023-02-27 13:30:00,63.8,63.94,63.72,63.92,46421.0,61.5248,61.6598,61.4477,61.6405,46421.0
2023-02-27 14:00:00,63.93,63.97,63.7,63.78,57845.0,61.6502,61.6888,61.4284,61.5055,57845.0
2023-02-27 14:30:00,63.77,63.78,63.48,63.51,66514.0,61.4959,61.5055,61.2162,61.2452,66514.0
2023-02-27 15:00:00,63.5,63.55,63.34,63.44,89578.0,61.2355,61.2837,61.0812,61.1777,89578.0
2023-02-27 15:30:00,63.44,63.57,63.32,63.49,471586.0,61.1777,61.303,61.0619,61.2259,471586.0
2023-02-28 09:30:00,63.29,63.43,62.87,62.9,238699.0,61.033,61.168,60.628,60.6569,238699.0
2023-02-28 10:00:00,62.89,63.08,62.74,62.8,98266.0,60.6473,60.8305,60.5026,60.5605,98266.0
2023-02-28 10:30:00,62.79,63.18,62.73,63.16,63801.0,60.5508,60.9269,60.493,60.9076,63801.0
2023-02-28 11:00:00,63.18,63.39,63.17,63.22,56253.0,60.9269,61.1294,60.9173,60.9655,56253.0
2023-02-28 11:30:00,63.21,63.22,62.95,62.99,50730.0,60.9559,60.9655,60.7051,60.7437,50730.0
2023-02-28 12:00:00,62.99,63.17,62.98,63.1,33822.0,60.7437,60.9173,60.7341,60.8498,33822.0
2023-02-28 12:30:00,63.08,63.19,62.99,63.14,59668.0,60.8305,60.9366,60.7437,60.8884,59668.0
2023-02-28 13:00:00,63.14,63.17,63.0,63.1,53787.0,60.8884,60.9173,60.7533,60.8498,53787.0
2023-02-28 13:30:00,63.11,63.28,63.07,63.23,64027.0,60.8594,61.0234,60.8209,60.9751,64027.0
2023-02-28 14:00:00,63.24,63.29,62.94,62.96,69172.0,60.9848,61.033,60.6955,60.7148,69172.0
2023-02-28 14:30:00,62.96,63.06,62.84,62.85,79490.0,60.7148,60.8112,60.5991,60.6087,79490.0
2023-02-28 15:00:00,62.85,62.9,62.8,62.82,101194.0,60.6087,60.6569,60.5605,60.5798,101194.0
2023-02-28 15:30:00,62.83,62.85,62.48,62.61,594602.0,60.5894,60.6087,60.2519,60.3773,594602.0
2023-03-01 09:30:00,62.58,62.86,62.33,62.48,143916.0,60.3483,60.6183,60.1072,60.2519,143916.0
2023-03-01 10:00:00,62.52,62.63,62.22,62.3,141475.0,60.2905,60.3965,60.0012,60.0783,141475.0
2023-03-01 10:30:00,62.31,62.65,62.28,62.53,147749.0,60.088,60.4158,60.059,60.3001,147749.0
2023-03-01 11:00:00,62.53,62.56,62.04,62.13,74831.0,60.3001,60.329,59.8276,59.9144,74831.0
2023-03-01 11:30:00,62.13,62.37,62.07,62.24,64508.0,59.9144,60.1458,59.8565,60.0205,64508.0
2023-03-01 12:00:00,62.25,62.39,62.19,62.29,109480.0,60.0301,60.1651,59.9722,60.0687,109480.0
2023-03-01 12:30:00,62.3,62.31,62.19,62.22,60025.0,60.0783,60.088,59.9722,60.0012,60025.0
2023-03-01 13:00:00,62.22,62.22,62.11,62.16,49885.0,60.0012,60.0012,59.8951,59.9433,49885.0
2023-03-01 13:30:00,62.17,62.24,62.09,62.23,59330.0,59.9529,60.0205,59.8758,60.0108,59330.0
2023-03-01 14:00:00,62.22,62.22,62.04,62.05,70224.0,60.0012,60.0012,59.8276,59.8372,70224.0
2023-03-01 14:30:00,62.04,62.06,61.9,62.01,120309.0,59.8276,59.8469,59.6926,59.7987,120309.0
2023-03-01 15:00:00,61.99,62.21,61.99,62.13,137326.0,59.7794,59.9915,59.7794,59.9144,137326.0
2023-03-01 15:30:00,62.13,62.48,62.12,62.39,392318.0,59.9144,60.2519,59.9047,60.1651,392318.0
2023-03-02 09:30:00,62.09,62.26,61.96,62.07,91772.0,59.8758,60.0397,59.7504,59.8565,91772.0
2023-03-02 10:00:00,62.21,62.31,62.02,62.1,55319.0,59.9915,60.088,59.8083,59.8854,55319.0
2023-03-02 10:30:00,62.12,62.16,61.93,62.0,46145.0,59.9047,59.9433,59.7215,59.789,46145.0
2023-03-02 11:00:00,62.0,62.17,61.96,61.97,43330.0,59.789,59.9529,59.7504,59.7601,43330.0
2023-03-02 11:30:00,61.95,61.99,61.85,61.91,58863.0,59.7408,59.7794,59.6444,59.7022,58863.0
2023-03-02 12:00:00,61.92,62.13,61.92,62.11,35663.0,59.7119,59.9144,59.7119,59.8951,35663.0
2023-03-02 12:30:00,62.12,62.21,62.07,62.14,63029.0,59.9047,59.9915,59.8565,59.924,63029.0
2023-03-02 13:00:00,62.14,62.16,61.96,61.98,53334.0,59.924,59.9433,59.7504,59.7697,53334.0
2023-03-02 13:30:00,61.98,62.4,61.96,62.38,49712.0,59.7697,60.1747,59.7504,60.1555,49712.0
2023-03-02 14:00:00,62.4,62.52,62.33,62.49,40359.0,60.1747,60.2905,60.1072,60.2615,40359.0
2023-03-02 14:30:00,62.49,62.53,62.35,62.43,35969.0,60.2615,60.3001,60.1265,60.2037,35969.0
2023-03-02 15:00:00,62.43,62.5,62.24,62.43,95662.0,60.2037,60.2712,60.0205,60.2037,95662.0
2023-03-02 15:30:00,62.42,62.65,62.36,62.53,623081.0,60.194,60.4158,60.1362,60.3001,623081.0
2023-03-03 09:30:00,62.73,62.89,62.42,62.56,87191.0,60.493,60.6473,60.194,60.329,87191.0
2023-03-03 10:00:00,62.58,62.59,62.21,62.53,66953.0,60.3483,60.358,59.9915,60.3001,66953.0
2023-03-03 10:30:00,62.53,62.55,62.22,62.23,54454.0,60.3001,60.3194,60.0012,60.0108,54454.0
2023-03-03 11:00:00,62.23,62.44,62.23,62.4,56781.0,60.0108,60.2133,60.0108,60.1747,56781.0
2023-03-03 11:30:00,62.42,62.5,62.32,62.48,45703.0,60.194,60.2712,60.0976,60.2519,45703.0
2023-03-03 12:00:00,62.48,62.58,62.43,62.58,45639.0,60.2519,60.3483,60.2037,60.3483,45639.0
2023-03-03 12:30:00,62.57,62.71,62.51,62.71,28706.0,60.3387,60.4737,60.2808,60.4737,28706.0
2023-03-03 13:00:00,62.7,62.7,62.55,62.59,33156.0,60.464,60.464,60.3194,60.358,33156.0
2023-03-03 13:30:00,62.59,62.6,62.43,62.45,29456.0,60.358,60.3676,60.2037,60.223,29456.0
2023-03-03 14:00:00,62.44,62.58,62.38,62.58,68916.0,60.2133,60.3483,60.1555,60.3483,68916.0
2023-03-03 14:30:00,62.57,62.69,62.51,62.62,61081.0,60.3387,60.4544,60.2808,60.3869,61081.0
2023-03-03 15:00:00,62.63,62.81,62.58,62.59,120162.0,60.3965,60.5701,60.3483,60.358,120162.0
2023-03-03 15:30:00,62.58,62.66,62.37,62.54,339618.0,60.3483,60.4255,60.1458,60.3098,339618.0
2023-03-06 09:30:00,62.86,63.12,62.79,63.12,99568.0,60.6183,60.8691,60.5508,60.8691,99568.0
2023-03-06 10:00:00,63.13,63.53,63.08,63.42,94692.0,60.8787,61.2644,60.8305,61.1584,94692.0
2023-03-06 10:30:00,63.43,63.58,63.37,63.54,115389.0,61.168,61.3127,61.1102,61.2741,115389.0
2023-03-06 11:00:00,63.54,63.72,63.48,63.52,135383.0,61.2741,61.4477,61.2162,61.2548,135383.0
2023-03-06 11:30:00,63.53,63.54,63.21,63.27,93367.0,61.2644,61.2741,60.9559,61.0137,93367.0
2023-03-06 12:00:00,63.28,63.6,63.27,63.47,94905.0,61.0234,61.332,61.0137,61.2066,94905.0
2023-03-06 12:30:00,63.47,63.5,63.03,63.07,100967.0,61.2066,61.2355,60.7823,60.8209,100967.0
2023-03-06 13:00:00,63.07,63.1,62.88,62.99,81024.0,60.8209,60.8498,60.6376,60.7437,81024.0
2023-03-06 13:30:00,63.0,63.0,62.74,62.75,57186.0,60.7533,60.7533,60.5026,60.5123,57186.0
2023-03-06 14:00:00,62.76,62.87,62.74,62.83,56712.0,60.5219,60.628,60.5026,60.5894,56712.0
2023-03-06 14:30:00,62.83,62.84,62.65,62.69,60030.0,60.5894,60.5991,60.4158,60.4544,60030.0
2023-03-06 15:00:00,62.7,62.73,62.47,62.48,72720.0,60.464,60.493,60.2422,60.2519,72720.0
2023-03-06 15:30:00,62.48,62.71,62.47,62.62,335155.0,60.2519,60.4737,60.2422,60.3869,335155.0
2023-03-07 09:30:00,62.51,62.68,62.29,62.64,71724.0,60.2808,60.4448,60.0687,60.4062,71724.0
2023-03-07 10:00:00,62.63,62.63,61.95,62.18,72686.0,60.3965,60.3965,59.7408,59.9626,72686.0
2023-03-07 10:30:00,62.15,62.39,61.87,61.88,72276.0,59.9337,60.1651,59.6636,59.6733,72276.0
2023-03-07 11:00:00,61.86,61.99,61.75,61.77,44628.0,59.654,59.7794,59.5479,59.5672,44628.0
2023-03-07 11:30:00,61.76,61.98,61.74,61.77,80448.0,59.5576,59.7697,59.5383,59.5672,80448.0
2023-03-07 12:00:00,61.77,62.13,61.74,61.95,75627.0,59.5672,59.9144,59.5383,59.7408,75627.0
2023-03-07 12:30:00,61.94,62.02,61.8,61.8,48304.0,59.7311,59.8083,59.5961,59.5961,48304.0
2023-03-07 13:00:00,61.8,61.82,61.6,61.67,67791.0,59.5961,59.6154,59.4033,59.4708,67791.0
2023-03-07 13:30:00,61.67,61.74,61.42,61.53,61650.0,59.4708,59.5383,59.2297,59.3358,61650.0
2023-03-07 14:00:00,61.53,61.58,61.4,61.41,51210.0,59.3358,59.384,59.2104,59.22,51210.0
2023-03-07 14:30:00,61.41,61.42,61.2,61.23,55065.0,59.22,59.2297,59.0175,59.0465,55065.0
2023-03-07 15:00:00,61.23,61.34,61.19,61.22,106147.0,59.0465,59.1525,59.0079,59.0368,106147.0
2023-03-07 15:30:00,61.22,61.48,61.2,61.44,446730.0,59.0368,59.2876,59.0175,59.249,446730.0
2023-03-08 09:30:00,61.59,61.84,61.48,61.59,96915.0,59.3936,59.6347,59.2876,59.3936,96915.0
2023-03-08 10:00:00,61.59,61.86,61.31,61.77,90768.0,59.3936,59.654,59.1236,59.5672,90768.0
2023-03-08 10:30:00,61.82,61.96,61.59,61.68,40010.0,59.6154,59.7504,59.3936,59.4804,40010.0
2023-03-08 11:00:00,61.71,61.84,61.64,61.71,28741.0,59.5094,59.6347,59.4418,59.5094,28741.0
2023-03-08 11:30:00,61.71,61.94,61.52,61.84,42797.0,59.5094,59.7311,59.3261,59.6347,42797.0
2023-03-08 12:00:00,61.85,61.88,61.62,61.64,29854.0,59.6444,59.6733,59.4226,59.4418,29854.0
2023-03-08 12:30:00,61.61,61.62,61.45,61.47,60014.0,59.4129,59.4226,59.2586,59.2779,60014.0
2023-03-08 13:00:00,61.47,61.52,61.34,61.34,57332.0,59.2779,59.3261,59.1525,59.1525,57332.0
2023-03-08 13:30:00,61.33,61.38,61.19,61.21,97459.0,59.1429,59.1911,59.0079,59.0272,97459.0
2023-03-08 14:00:00,61.21,61.54,61.2,61.5,203719.0,59.0272,59.3454,59.0175,59.3068,203719.0
2023-03-08 14:30:00,61.5,61.57,61.4,61.44,170924.0,59.3068,59.3743,59.2104,59.249,170924.0
2023-03-08 15:00:00,61.44,61.46,61.26,61.3,127503.0,59.249,59.2683,59.0754,59.114,127503.0
2023-03-08 15:30:00,61.3,61.68,61.29,61.53,405180.0,59.114,59.4804,59.1043,59.3358,405180.0
2023-03-09 09:30:00,61.58,61.86,61.42,61.62,558819.0,59.384,59.654,59.2297,59.4226,558819.0
2023-03-09 10:00:00,61.62,61.89,61.56,61.66,190459.0,59.4226,59.6829,59.3647,59.4611,190459.0
2023-03-09 10:30:00,61.67,61.79,61.53,61.53,144225.0,59.4708,59.5865,59.3358,59.3358,144225.0
2023-03-09 11:00:00,61.54,61.65,61.47,61.48,279850.0,59.3454,59.4515,59.2779,59.2876,279850.0
2023-03-09 11:30:00,61.48,61.61,61.41,61.42,165047.0,59.2876,59.4129,59.22,59.2297,165047.0
2023-03-09 12:00:00,61.42,61.51,61.23,61.43,219784.0,59.2297,59.3165,59.0465,59.2393,219784.0
2023-03-09 12:30:00,61.43,61.49,61.28,61.36,119258.0,59.2393,59.2972,59.0947,59.1718,119258.0
2023-03-09 13:00:00,61.36,61.47,61.03,61.08,212117.0,59.1718,59.2779,58.8536,58.9018,212117.0
2023-03-09 13:30:00,61.07,61.11,60.87,60.99,159314.0,58.8922,58.9307,58.6993,58.815,159314.0
2023-03-09 14:00:00,60.99,61.05,60.86,60.96,193919.0,58.815,58.8729,58.6897,58.7861,193919.0
2023-03-09 14:30:00,60.95,61.15,60.91,60.97,204794.0,58.7765,58.9693,58.7379,58.7957,204794.0
2023-03-09 15:00:00,60.97,61.03,60.65,60.77,329143.0,58.7957,58.8536,58.4872,58.6029,329143.0
2023-03-09 15:30:00,60.77,61.02,60.68,60.93,982313.0,58.6029,58.844,58.5161,58.7572,982313.0
2023-03-10 09:30:00,60.81,61.13,60.43,60.66,503137.0,58.6414,58.95,58.275,58.4968,503137.0
2023-03-10 10:00:00,60.67,61.06,60.6,60.64,354485.0,58.5064,58.8825,58.4389,58.4775,354485.0
2023-03-10 10:30:00,60.64,60.96,60.53,60.94,271651.0,58.4775,58.7861,58.3714,58.7668,271651.0
2023-03-10 11:00:00,60.93,61.04,60.56,61.01,162701.0,58.7572,58.8632,58.4004,58.8343,162701.0
2023-03-10 11:30:00,61.0,61.12,60.72,60.74,204290.0,58.8247,58.9404,58.5547,58.5739,204290.0
2023-03-10 12:00:00,60.75,60.88,60.44,60.78,397939.0,58.5836,58.709,58.2846,58.6125,397939.0
2023-03-10 12:30:00,60.8,61.02,60.7,60.72,143714.0,58.6318,58.844,58.5354,58.5547,143714.0
2023-03-10 13:00:00,60.73,60.83,60.17,60.25,355040.0,58.5643,58.6607,58.0243,58.1014,355040.0
2023-03-10 13:30:00,60.26,60.3,60.06,60.23,359047.0,58.1111,58.1496,57.9182,58.0821,359047.0
2023-03-10 14:00:00,60.21,60.57,60.17,60.31,294757.0,58.0628,58.41,58.0243,58.1593,294757.0
2023-03-10 14:30:00,60.3,60.62,60.3,60.45,106530.0,58.1496,58.4582,58.1496,58.2943,106530.0
2023-03-10 15:00:00,60.45,60.58,60.27,60.39,195275.0,58.2943,58.4196,58.1207,58.2364,195275.0
2023-03-10 15:30:00,60.39,60.54,60.13,60.4,1510247.0,58.2364,58.3811,57.9857,58.2461,1510247.0
2023-03-13 09:30:00,59.92,60.08,59.22,59.81,329792.0,57.7832,57.9375,57.1081,57.6771,329792.0
2023-03-13 10:00:00,59.8,59.98,59.06,59.07,246007.0,57.6675,57.841,56.9539,56.9635,246007.0
2023-03-13 10:30:00,59.08,59.67,58.91,59.35,212162.0,56.9731,57.5421,56.8092,57.2335,212162.0
2023-03-13 11:00:00,59.37,59.79,59.32,59.75,163778.0,57.2528,57.6578,57.2046,57.6192,163778.0
2023-03-13 11:30:00,59.77,59.82,59.28,59.42,219779.0,57.6385,57.6868,57.166,57.301,219779.0
2023-03-13 12:00:00,59.43,59.73,58.89,59.07,128679.0,57.3107,57.6,56.7899,56.9635,128679.0
2023-03-13 12:30:00,59.08,59.17,58.66,58.75,111377.0,56.9731,57.0599,56.5681,56.6549,111377.0
2023-03-13 13:00:00,58.77,58.99,58.6,58.79,109739.0,56.6742,56.8863,56.5103,56.6935,109739.0
2023-03-13 13:30:00,58.8,59.01,58.61,58.9,171066.0,56.7031,56.9056,56.5199,56.7996,171066.0
2023-03-13 14:00:00,58.91,59.07,58.85,58.87,165147.0,56.8092,56.9635,56.7513,56.7706,165147.0
2023-03-13 14:30:00,58.89,58.96,58.58,58.65,187803.0,56.7899,56.8574,56.491,56.5585,187803.0
2023-03-13 15:00:00,58.66,58.71,57.96,58.04,183263.0,56.5681,56.6163,55.8931,55.9702,183263.0
2023-03-13 15:30:00,58.03,58.36,57.88,57.96,629117.0,55.9606,56.2788,55.8159,55.8931,629117.0
2023-03-14 09:30:00,58.71,59.59,58.7,59.42,146208.0,56.6163,57.465,56.6067,57.301,146208.0
2023-03-14 10:00:00,59.39,59.45,58.86,58.97,202599.0,57.2721,57.3299,56.761,56.8671,202599.0
2023-03-14 10:30:00,58.99,59.22,58.78,58.8,153940.0,56.8863,57.1081,56.6838,56.7031,153940.0
2023-03-14 11:00:00,58.8,59.16,58.76,59.14,119869.0,56.7031,57.0503,56.6646,57.031,119869.0
2023-03-14 11:30:00,59.14,59.25,58.99,59.03,88642.0,57.031,57.1371,56.8863,56.9249,88642.0
2023-03-14 12:00:00,59.04,59.1,58.73,58.76,66969.0,56.9346,56.9924,56.6356,56.6646,66969.0
2023-03-14 12:30:00,58.74,58.89,58.63,58.69,47742.0,56.6453,56.7899,56.5392,56.597,47742.0
2023-03-14 13:00:00,58.7,58.74,58.18,58.45,68701.0,56.6067,56.6453,56.1052,56.3656,68701.0
2023-03-14 13:30:00,58.43,58.5,58.23,58.23,96243.0,56.3463,56.4138,56.1535,56.1535,96243.0
2023-03-14 14:00:00,58.24,58.29,58.0,58.25,94530.0,56.1631,56.2113,55.9317,56.1727,94530.0
2023-03-14 14:30:00,58.26,58.35,58.13,58.14,84564.0,56.1824,56.2692,56.057,56.0667,84564.0
2023-03-14 15:00:00,58.15,58.22,57.92,58.03,164549.0,56.0763,56.1438,55.8545,55.9606,164549.0
2023-03-14 15:30:00,58.03,58.46,57.98,58.41,318862.0,55.9606,56.3752,55.9124,56.327,318862.0
2023-03-15 09:30:00,57.64,57.83,56.81,57.04,331404.0,55.5845,55.7677,54.7841,55.0059,331404.0
2023-03-15 10:00:00,57.03,57.56,56.98,57.1,214985.0,54.9962,55.5073,54.948,55.0637,214985.0
2023-03-15 10:30:00,57.09,57.22,56.78,57.02,145159.0,55.0541,55.1795,54.7552,54.9866,145159.0
2023-03-15 11:00:00,57.02,57.36,56.91,57.08,97172.0,54.9866,55.3145,54.8805,55.0445,97172.0
2023-03-15 11:30:00,57.08,57.25,57.04,57.08,113322.0,55.0445,55.2084,55.0059,55.0445,113322.0
2023-03-15 12:00:00,57.09,57.16,56.9,57.04,102188.0,55.0541,55.1216,54.8709,55.0059,102188.0
2023-03-15 12:30:00,57.03,57.08,56.85,56.99,80957.0,54.9962,55.0445,54.8227,54.9577,80957.0
2023-03-15 13:00:00,56.98,57.18,56.88,56.95,281805.0,54.948,55.1409,54.8516,54.9191,281805.0
2023-03-15 13:30:00,56.95,56.95,56.54,56.73,158719.0,54.9191,54.9191,54.5237,54.7069,158719.0
2023-03-15 14:00:00,56.74,57.03,56.45,56.92,184074.0,54.7166,54.9962,54.4369,54.8902,184074.0
2023-03-15 14:30:00,56.91,57.07,56.7,56.92,111838.0,54.8805,55.0348,54.678,54.8902,111838.0
2023-03-15 15:00:00,56.92,57.05,56.62,56.95,189640.0,54.8902,55.0155,54.6009,54.9191,189640.0
2023-03-15 15:30:00,56.94,57.1,56.72,57.08,538820.0,54.9095,55.0637,54.6973,55.0445,538820.0
2023-03-16 09:30:00,56.66,57.37,56.58,57.35,143371.0,54.6394,55.3241,54.5623,55.3048,143371.0
2023-03-16 10:00:00,57.35,57.42,57.07,57.36,231750.0,55.3048,55.3723,55.0348,55.3145,231750.0
2023-03-16 10:30:00,57.35,58.12,57.24,58.07,137725.0,55.3048,56.0474,55.1988,55.9992,137725.0
2023-03-16 11:00:00,58.07,58.14,57.85,58.08,108753.0,55.9992,56.0667,55.787,56.0088,108753.0
2023-03-16 11:30:00,58.11,58.38,57.98,58.32,130117.0,56.0377,56.2981,55.9124,56.2402,130117.0
2023-03-16 12:00:00,58.31,58.35,58.0,58.05,112679.0,56.2306,56.2692,55.9317,55.9799,112679.0
2023-03-16 12:30:00,58.06,58.28,57.86,58.28,129615.0,55.9895,56.2017,55.7966,56.2017,129615.0
2023-03-16 13:00:00,58.28,58.48,58.24,58.37,112243.0,56.2017,56.3945,56.1631,56.2885,112243.0
2023-03-16 13:30:00,58.38,58.41,58.12,58.23,107448.0,56.2981,56.327,56.0474,56.1535,107448.0
2023-03-16 14:00:00,58.21,58.23,58.1,58.18,83645.0,56.1342,56.1535,56.0281,56.1052,83645.0
2023-03-16 14:30:00,58.18,58.29,58.05,58.26,91582.0,56.1052,56.2113,55.9799,56.1824,91582.0
2023-03-16 15:00:00,58.28,58.49,58.23,58.45,178287.0,56.2017,56.4042,56.1535,56.3656,178287.0
2023-03-16 15:30:00,58.45,58.53,58.28,58.42,663932.0,56.3656,56.4428,56.2017,56.3367,663932.0
2023-03-17 09:30:00,58.29,58.67,58.1,58.14,832079.0,56.2113,56.5778,56.0281,56.0667,832079.0
2023-03-17 10:00:00,58.16,58.47,58.05,58.15,321095.0,56.0859,56.3849,55.9799,56.0763,321095.0
2023-03-17 10:30:00,58.15,58.2,57.76,57.98,234644.0,56.0763,56.1245,55.7002,55.9124,234644.0
2023-03-17 11:00:00,57.98,58.28,57.9,58.1,308505.0,55.9124,56.2017,55.8352,56.0281,308505.0
2023-03-17 11:30:00,58.1,58.26,58.03,58.11,160654.0,56.0281,56.1824,55.9606,56.0377,160654.0
2023-03-17 12:00:00,58.12,58.5,58.11,58.41,287257.0,56.0474,56.4138,56.0377,56.327,287257.0
2023-03-17 12:30:00,58.41,58.58,58.22,58.36,135815.0,56.327,56.491,56.1438,56.2788,135815.0
2023-03-17 13:00:00,58.37,58.52,58.31,58.37,77152.0,56.2885,56.4331,56.2306,56.2885,77152.0
2023-03-17 13:30:00,58.36,58.39,58.1,58.24,94923.0,56.2788,56.3077,56.0281,56.1631,94923.0
2023-03-17 14:00:00,58.25,58.31,57.76,57.81,99608.0,56.1727,56.2306,55.7002,55.7484,99608.0
2023-03-17 14:30:00,57.8,57.9,57.63,57.83,129832.0,55.7388,55.8352,55.5748,55.7677,129832.0
2023-03-17 15:00:00,57.83,57.88,57.73,57.8,262721.0,55.7677,55.8159,55.6713,55.7388,262721.0
2023-03-17 15:30:00,57.8,57.85,57.6,57.79,641468.0,55.7388,55.787,55.5459,55.7291,641468.0
2023-03-20 09:30:00,57.89,58.37,57.88,58.34,109958.0,55.8256,56.2885,55.8159,56.2595,109958.0
2023-03-20 10:00:00,58.3,58.69,58.3,58.64,171055.0,56.221,56.597,56.221,56.5488,171055.0
2023-03-20 10:30:00,58.65,58.67,58.43,58.55,167008.0,56.5585,56.5778,56.3463,56.462,167008.0
2023-03-20 11:00:00,58.55,58.73,58.37,58.71,62615.0,56.462,56.6356,56.2885,56.6163,62615.0
2023-03-20 11:30:00,58.71,58.75,58.58,58.72,70264.0,56.6163,56.6549,56.491,56.626,70264.0
2023-03-20 12:00:00,58.75,58.78,58.48,58.75,162233.0,56.6549,56.6838,56.3945,56.6549,162233.0
2023-03-20 12:30:00,58.74,58.76,58.43,58.6,100844.0,56.6453,56.6646,56.3463,56.5103,100844.0
2023-03-20 13:00:00,58.6,58.77,58.58,58.64,43072.0,56.5103,56.6742,56.491,56.5488,43072.0
2023-03-20 13:30:00,58.64,58.71,58.5,58.55,50613.0,56.5488,56.6163,56.4138,56.462,50613.0
2023-03-20 14:00:00,58.55,58.82,58.52,58.7,124987.0,56.462,56.7224,56.4331,56.6067,124987.0
2023-03-20 14:30:00,58.71,58.75,58.5,58.68,91219.0,56.6163,56.6549,56.4138,56.5874,91219.0
2023-03-20 15:00:00,58.65,58.8,58.62,58.79,148783.0,56.5585,56.7031,56.5295,56.6935,148783.0
2023-03-20 15:30:00,58.78,58.89,58.64,58.72,721172.0,56.6838,56.7899,56.5488,56.626,721172.0
2023-03-21 09:30:00,59.31,59.6,58.98,59.08,155829.0,57.1949,57.4746,56.8767,56.9731,155829.0
2023-03-21 10:00:00,59.1,59.2,58.95,58.98,86690.0,56.9924,57.0889,56.8478,56.8767,86690.0
2023-03-21 10:30:00,58.98,59.24,58.96,59.11,133839.0,56.8767,57.1274,56.8574,57.0021,133839.0
2023-03-21 11:00:00,59.13,59.27,59.01,59.19,84190.0,57.0214,57.1564,56.9056,57.0792,84190.0
2023-03-21 11:30:00,59.21,59.21,58.84,58.85,122009.0,57.0985,57.0985,56.7417,56.7513,122009.0
2023-03-21 12:00:00,58.84,58.95,58.8,58.87,113744.0,56.7417,56.8478,56.7031,56.7706,113744.0
2023-03-21 12:30:00,58.88,58.99,58.83,58.85,151580.0,56.7803,56.8863,56.7321,56.7513,151580.0
2023-03-21 13:00:00,58.86,58.98,58.82,58.96,131673.0,56.761,56.8767,56.7224,56.8574,131673.0
2023-03-21 13:30:00,58.96,59.15,58.85,58.86,81963.0,56.8574,57.0406,56.7513,56.761,81963.0
2023-03-21 14:00:00,58.85,59.0,58.83,58.97,86984.0,56.7513,56.896,56.7321,56.8671,86984.0
2023-03-21 14:30:00,58.98,59.23,58.97,59.21,121483.0,56.8767,57.1178,56.8671,57.0985,121483.0
2023-03-21 15:00:00,59.2,59.44,59.19,59.23,115352.0,57.0889,57.3203,57.0792,57.1178,115352.0
2023-03-21 15:30:00,59.23,59.45,59.08,59.21,653714.0,57.1178,57.3299,56.9731,57.0985,653714.0
2023-03-22 09:30:00,59.09,59.09,58.75,58.8,141701.0,56.9828,56.9828,56.6549,56.7031,141701.0
2023-03-22 10:00:00,58.81,59.08,58.73,58.99,212021.0,56.7128,56.9731,56.6356,56.8863,212021.0
2023-03-22 10:30:00,59.02,59.04,58.77,58.85,131487.0,56.9153,56.9346,56.6742,56.7513,131487.0
2023-03-22 11:00:00,58.85,58.9,58.73,58.82,131471.0,56.7513,56.7996,56.6356,56.7224,131471.0
2023-03-22 11:30:00,58.83,58.87,58.64,58.64,86185.0,56.7321,56.7706,56.5488,56.5488,86185.0
2023-03-22 12:00:00,58.65,58.77,58.55,58.68,121178.0,56.5585,56.6742,56.462,56.5874,121178.0
2023-03-22 12:30:00,58.66,58.74,58.58,58.59,80800.0,56.5681,56.6453,56.491,56.5006,80800.0
2023-03-22 13:00:00,58.59,58.74,58.44,58.74,136580.0,56.5006,56.6453,56.356,56.6453,136580.0
2023-03-22 13:30:00,58.73,58.79,58.68,58.7,104491.0,56.6356,56.6935,56.5874,56.6067,104491.0
2023-03-22 14:00:00,58.74,59.2,58.67,58.79,123152.0,56.6453,57.0889,56.5778,56.6935,123152.0
2023-03-22 14:30:00,58.79,59.25,58.43,58.6,161341.0,56.6935,57.1371,56.3463,56.5103,161341.0
2023-03-22 15:00:00,58.59,58.73,58.1,58.56,159811.0,56.5006,56.6356,56.0281,56.4717,159811.0
2023-03-22 15:30:00,58.57,58.59,57.4,57.41,543852.0,56.4813,56.5006,55.3531,55.3627,543852.0
2023-03-23 09:30:00,57.89,58.57,57.84,58.52,200122.0,55.8256,56.4813,55.7774,56.4331,200122.0
2023-03-23 10:00:00,58.53,58.75,58.33,58.65,93120.0,56.4428,56.6549,56.2499,56.5585,93120.0
2023-03-23 10:30:00,58.65,58.95,58.44,58.95,197562.0,56.5585,56.8478,56.356,56.8478,197562.0
2023-03-23 11:00:00,58.98,59.18,58.92,58.93,104053.0,56.8767,57.0696,56.8188,56.8285,104053.0
2023-03-23 11:30:00,58.95,59.03,58.83,58.9,54198.0,56.8478,56.9249,56.7321,56.7996,54198.0
2023-03-23 12:00:00,58.89,58.89,58.6,58.71,70439.0,56.7899,56.7899,56.5103,56.6163,70439.0
2023-03-23 12:30:00,58.72,58.78,58.48,58.55,83651.0,56.626,56.6838,56.3945,56.462,83651.0
2023-03-23 13:00:00,58.54,58.62,58.4,58.5,99026.0,56.4524,56.5295,56.3174,56.4138,99026.0
2023-03-23 13:30:00,58.5,58.7,58.39,58.44,145781.0,56.4138,56.6067,56.3077,56.356,145781.0
2023-03-23 14:00:00,58.47,58.56,58.23,58.23,116677.0,56.3849,56.4717,56.1535,56.1535,116677.0
2023-03-23 14:30:00,58.23,58.32,57.87,58.1,123133.0,56.1535,56.2402,55.8063,56.0281,123133.0
2023-03-23 15:00:00,58.11,58.47,57.71,57.96,315325.0,56.0377,56.3849,55.652,55.8931,315325.0
2023-03-23 15:30:00,57.95,58.27,57.9,58.15,565455.0,55.8834,56.192,55.8352,56.0763,565455.0
2023-03-24 09:30:00,57.77,58.15,57.24,57.7,71606.0,55.7099,56.0763,55.1988,55.6424,71606.0
2023-03-24 10:00:00,57.7,57.78,57.42,57.72,71033.0,55.6424,55.7195,55.3723,55.6616,71033.0
2023-03-24 10:30:00,57.73,57.81,57.46,57.54,80460.0,55.6713,55.7484,55.4109,55.4881,80460.0
2023-03-24 11:00:00,57.56,57.63,57.3,57.49,205751.0,55.5073,55.5748,55.2566,55.4398,205751.0
2023-03-24 11:30:00,57.49,57.97,57.41,57.95,177777.0,55.4398,55.9027,55.3627,55.8834,177777.0
2023-03-24 12:00:00,57.99,58.13,57.69,57.89,50756.0,55.922,56.057,55.6327,55.8256,50756.0
2023-03-24 12:30:00,57.9,58.08,57.81,57.99,37614.0,55.8352,56.0088,55.7484,55.922,37614.0
2023-03-24 13:00:00,58.0,58.12,57.86,58.03,40604.0,55.9317,56.0474,55.7966,55.9606,40604.0
2023-03-24 13:30:00,58.02,58.17,57.88,57.95,79388.0,55.9509,56.0956,55.8159,55.8834,79388.0
2023-03-24 14:00:00,57.96,58.04,57.9,58.0,110748.0,55.8931,55.9702,55.8352,55.9317,110748.0
2023-03-24 14:30:00,58.01,58.21,57.97,58.12,65472.0,55.9413,56.1342,55.9027,56.0474,65472.0
2023-03-24 15:00:00,58.12,58.44,58.03,58.4,219141.0,56.0474,56.356,55.9606,56.3174,219141.0
2023-03-24 15:30:00,58.4,58.68,58.4,58.66,861629.0,56.3174,56.5874,56.3174,56.5681,861629.0
2023-03-27 09:30:00,58.9,59.49,58.9,59.27,152262.0,56.7996,57.3685,56.7996,57.1564,152262.0
2023-03-27 10:00:00,59.23,59.34,59.0,59.21,169919.0,57.1178,57.2239,56.896,57.0985,169919.0
2023-03-27 10:30:00,59.21,59.21,58.93,58.94,99427.0,57.0985,57.0985,56.8285,56.8381,99427.0
2023-03-27 11:00:00,58.94,59.04,58.87,59.02,76571.0,56.8381,56.9346,56.7706,56.9153,76571.0
2023-03-27 11:30:00,58.98,59.03,58.8,58.89,60654.0,56.8767,56.9249,56.7031,56.7899,60654.0
2023-03-27 12:00:00,58.91,59.16,58.88,59.13,113926.0,56.8092,57.0503,56.7803,57.0214,113926.0
2023-03-27 12:30:00,59.14,59.15,59.04,59.08,94139.0,57.031,57.0406,56.9346,56.9731,94139.0
2023-03-27 13:00:00,59.08,59.14,58.99,59.09,96808.0,56.9731,57.031,56.8863,56.9828,96808.0
2023-03-27 13:30:00,59.1,59.2,59.01,59.05,116314.0,56.9924,57.0889,56.9056,56.9442,116314.0
2023-03-27 14:00:00,59.05,59.14,58.91,59.13,106454.0,56.9442,57.031,56.8092,57.0214,106454.0
2023-03-27 14:30:00,59.13,59.29,59.12,59.29,95791.0,57.0214,57.1757,57.0117,57.1757,95791.0
2023-03-27 15:00:00,59.29,59.29,59.08,59.19,127319.0,57.1757,57.1757,56.9731,57.0792,127319.0
2023-03-27 15:30:00,59.19,59.27,58.94,59.03,449206.0,57.0792,57.1564,56.8381,56.9249,449206.0
2023-03-28 09:30:00,58.86,59.19,58.86,59.04,51342.0,56.761,57.0792,56.761,56.9346,51342.0
2023-03-28 10:00:00,59.08,59.13,58.91,58.94,49270.0,56.9731,57.0214,56.8092,56.8381,49270.0
2023-03-28 10:30:00,58.96,58.98,58.8,58.83,40790.0,56.8574,56.8767,56.7031,56.7321,40790.0
2023-03-28 11:00:00,58.83,59.04,58.83,59.02,76033.0,56.7321,56.9346,56.7321,56.9153,76033.0
2023-03-28 11:30:00,59.03,59.07,58.89,58.98,29150.0,56.9249,56.9635,56.7899,56.8767,29150.0
2023-03-28 12:00:00,58.97,59.0,58.82,58.87,29824.0,56.8671,56.896,56.7224,56.7706,29824.0
2023-03-28 12:30:00,58.86,58.9,58.82,58.86,29025.0,56.761,56.7996,56.7224,56.761,29025.0
2023-03-28 13:00:00,58.88,58.89,58.66,58.71,31298.0,56.7803,56.7899,56.5681,56.6163,31298.0
2023-03-28 13:30:00,58.7,58.77,58.57,58.63,48618.0,56.6067,56.6742,56.4813,56.5392,48618.0
2023-03-28 14:00:00,58.64,58.75,58.6,58.72,52623.0,56.5488,56.6549,56.5103,56.626,52623.0
2023-03-28 14:30:00,58.73,58.77,58.66,58.77,35336.0,56.6356,56.6742,56.5681,56.6742,35336.0
2023-03-28 15:00:00,58.78,58.87,58.67,58.7,54323.0,56.6838,56.7706,56.5778,56.6067,54323.0
2023-03-28 15:30:00,58.7,58.99,58.68,58.96,218496.0,56.6067,56.8863,56.5874,56.8574,218496.0
2023-03-29 09:30:00,59.61,59.73,59.38,59.42,84550.0,57.4842,57.6,57.2624,57.301,84550.0
2023-03-29 10:00:00,59.44,59.51,59.27,59.41,108651.0,57.3203,57.3878,57.1564,57.2914,108651.0
2023-03-29 10:30:00,59.44,59.58,59.4,59.51,104564.0,57.3203,57.4553,57.2817,57.3878,104564.0
2023-03-29 11:00:00,59.5,59.62,59.48,59.54,53800.0,57.3782,57.4939,57.3589,57.4167,53800.0
2023-03-29 11:30:00,59.55,59.64,59.47,59.59,63036.0,57.4264,57.5132,57.3492,57.465,63036.0
2023-03-29 12:00:00,59.6,59.74,59.57,59.6,129827.0,57.4746,57.6096,57.4457,57.4746,129827.0
2023-03-29 12:30:00,59.61,59.66,59.47,59.51,88679.0,57.4842,57.5325,57.3492,57.3878,88679.0
2023-03-29 13:00:00,59.49,59.58,59.44,59.56,39147.0,57.3685,57.4553,57.3203,57.436,39147.0
2023-03-29 13:30:00,59.56,59.57,59.42,59.45,66774.0,57.436,57.4457,57.301,57.3299,66774.0
2023-03-29 14:00:00,59.44,59.54,59.36,59.54,58961.0,57.3203,57.4167,57.2432,57.4167,58961.0
2023-03-29 14:30:00,59.54,59.62,59.5,59.59,113463.0,57.4167,57.4939,57.3782,57.465,113463.0
2023-03-29 15:00:00,59.59,59.69,59.49,59.66,148261.0,57.465,57.5614,57.3685,57.5325,148261.0
2023-03-29 15:30:00,59.66,59.68,59.44,59.51,374870.0,57.5325,57.5517,57.3203,57.3878,374870.0
2023-03-30 09:30:00,59.91,60.21,59.82,60.08,95028.0,57.7735,58.0628,57.6868,57.9375,95028.0
2023-03-30 10:00:00,60.1,60.14,59.71,59.87,82911.0,57.9568,57.9953,57.5807,57.735,82911.0
2023-03-30 10:30:00,59.88,60.08,59.79,59.95,148017.0,57.7446,57.9375,57.6578,57.8121,148017.0
2023-03-30 11:00:00,59.94,59.97,59.82,59.87,64949.0,57.8025,57.8314,57.6868,57.735,64949.0
2023-03-30 11:30:00,59.86,59.89,59.66,59.72,51993.0,57.7253,57.7543,57.5325,57.5903,51993.0
2023-03-30 12:00:00,59.71,59.74,59.63,59.68,42072.0,57.5807,57.6096,57.5035,57.5517,42072.0
2023-03-30 12:30:00,59.69,59.69,59.5,59.55,53161.0,57.5614,57.5614,57.3782,57.4264,53161.0
2023-03-30 13:00:00,59.56,59.61,59.52,59.54,52506.0,57.436,57.4842,57.3974,57.4167,52506.0
2023-03-30 13:30:00,59.54,59.58,59.44,59.58,52661.0,57.4167,57.4553,57.3203,57.4553,52661.0
2023-03-30 14:00:00,59.58,59.78,59.51,59.78,121584.0,57.4553,57.6482,57.3878,57.6482,121584.0
2023-03-30 14:30:00,59.78,59.82,59.47,59.49,166658.0,57.6482,57.6868,57.3492,57.3685,166658.0
2023-03-30 15:00:00,59.5,59.61,59.39,59.58,224733.0,57.3782,57.4842,57.2721,57.4553,224733.0
2023-03-30 15:30:00,59.58,59.86,59.58,59.81,351182.0,57.4553,57.7253,57.4553,57.6771,351182.0
2023-03-31 09:30:00,60.0,60.32,59.95,60.14,105498.0,57.8603,58.1689,57.8121,57.9953,105498.0
2023-03-31 10:00:00,60.13,60.2,60.04,60.16,50283.0,57.9857,58.0532,57.8989,58.0146,50283.0
2023-03-31 10:30:00,60.15,60.28,60.13,60.24,58980.0,58.005,58.1303,57.9857,58.0918,58980.0
2023-03-31 11:00:00,60.24,60.6,60.24,60.54,71760.0,58.0918,58.4389,58.0918,58.3811,71760.0
2023-03-31 11:30:00,60.57,60.58,60.44,60.48,28679.0,58.41,58.4196,58.2846,58.3232,28679.0
2023-03-31 12:00:00,60.46,60.56,60.46,60.48,32083.0,58.3039,58.4004,58.3039,58.3232,32083.0
2023-03-31 12:30:00,60.5,60.5,60.34,60.4,48744.0,58.3425,58.3425,58.1882,58.2461,48744.0
2023-03-31 13:00:00,60.39,60.39,60.25,60.27,43251.0,58.2364,58.2364,58.1014,58.1207,43251.0
2023-03-31 13:30:00,60.27,60.31,60.22,60.3,32486.0,58.1207,58.1593,58.0725,58.1496,32486.0
2023-03-31 14:00:00,60.3,60.4,60.25,60.28,36479.0,58.1496,58.2461,58.1014,58.1303,36479.0
2023-03-31 14:30:00,60.29,60.34,60.26,60.32,29887.0,58.14,58.1882,58.1111,58.1689,29887.0
2023-03-31 15:00:00,60.32,60.73,60.32,60.71,83440.0,58.1689,58.5643,58.1689,58.545,83440.0
2023-03-31 15:30:00,60.71,61.03,60.54,60.93,735919.0,58.545,58.8536,58.3811,58.7572,735919.0
2023-04-03 09:30:00,60.77,61.27,60.77,61.03,187718.0,58.6029,59.085,58.6029,58.8536,187718.0
2023-04-03 10:00:00,61.03,61.15,60.86,61.08,288350.0,58.8536,58.9693,58.6897,58.9018,288350.0
2023-04-03 10:30:00,61.08,61.18,60.64,60.66,80416.0,58.9018,58.9983,58.4775,58.4968,80416.0
2023-04-03 11:00:00,60.67,60.75,60.57,60.63,55752.0,58.5064,58.5836,58.41,58.4679,55752.0
2023-04-03 11:30:00,60.63,60.78,60.62,60.78,60956.0,58.4679,58.6125,58.4582,58.6125,60956.0
2023-04-03 12:00:00,60.78,61.05,60.77,60.98,62874.0,58.6125,58.8729,58.6029,58.8054,62874.0
2023-04-03 12:30:00,60.96,60.97,60.85,60.89,42612.0,58.7861,58.7957,58.68,58.7186,42612.0
2023-04-03 13:00:00,60.88,60.96,60.8,60.86,66859.0,58.709,58.7861,58.6318,58.6897,66859.0
2023-04-03 13:30:00,60.84,61.01,60.83,60.9,160371.0,58.6704,58.8343,58.6607,58.7282,160371.0
2023-04-03 14:00:00,60.9,61.07,60.88,61.07,147756.0,58.7282,58.8922,58.709,58.8922,147756.0
2023-04-03 14:30:00,61.07,61.2,61.06,61.07,158919.0,58.8922,59.0175,58.8825,58.8922,158919.0
2023-04-03 15:00:00,61.07,61.27,61.06,61.23,182560.0,58.8922,59.085,58.8825,59.0465,182560.0
2023-04-03 15:30:00,61.23,61.41,61.21,61.37,492402.0,59.0465,59.22,59.0272,59.1815,492402.0
2023-04-04 09:30:00,61.52,61.56,60.5,60.66,235333.0,59.3261,59.3647,58.3425,58.4968,235333.0
2023-04-04 10:00:00,60.67,60.88,60.47,60.56,115130.0,58.5064,58.709,58.3136,58.4004,115130.0
2023-04-04 10:30:00,60.58,60.67,60.23,60.25,133686.0,58.4196,58.5064,58.0821,58.1014,133686.0
2023-04-04 11:00:00,60.23,60.23,60.02,60.12,86772.0,58.0821,58.0821,57.8796,57.9761,86772.0
2023-04-04 11:30:00,60.12,60.33,60.0,60.09,96285.0,57.9761,58.1786,57.8603,57.9471,96285.0
2023-04-04 12:00:00,60.08,60.15,59.85,59.97,100528.0,57.9375,58.005,57.7157,57.8314,100528.0
2023-04-04 12:30:00,59.97,59.99,59.84,59.94,110938.0,57.8314,57.8507,57.706,57.8025,110938.0
2023-04-04 13:00:00,59.94,60.27,59.88,60.26,83981.0,57.8025,58.1207,57.7446,58.1111,83981.0
2023-04-04 13:30:00,60.26,60.28,60.09,60.15,41585.0,58.1111,58.1303,57.9471,58.005,41585.0
2023-04-04 14:00:00,60.14,60.24,59.93,59.96,85285.0,57.9953,58.0918,57.7928,57.8218,85285.0
2023-04-04 14:30:00,59.96,60.05,59.87,59.9,105483.0,57.8218,57.9085,57.735,57.7639,105483.0
2023-04-04 15:00:00,59.89,60.37,59.89,60.28,554562.0,57.7543,58.2171,57.7543,58.1303,554562.0
2023-04-04 15:30:00,60.29,60.67,60.27,60.67,715356.0,58.14,58.5064,58.1207,58.5064,715356.0
2023-04-05 09:30:00,60.58,61.04,60.24,60.97,141435.0,58.4196,58.8632,58.0918,58.7957,141435.0
2023-04-05 10:00:00,60.99,61.17,60.82,61.03,226210.0,58.815,58.9886,58.6511,58.8536,226210.0
2023-04-05 10:30:00,61.04,61.14,60.87,60.88,314210.0,58.8632,58.9597,58.6993,58.709,314210.0
2023-04-05 11:00:00,60.88,60.88,60.29,60.34,100759.0,58.709,58.709,58.14,58.1882,100759.0
2023-04-05 11:30:00,60.35,60.81,60.34,60.56,180192.0,58.1979,58.6414,58.1882,58.4004,180192.0
2023-04-05 12:00:00,60.57,60.57,60.34,60.38,52993.0,58.41,58.41,58.1882,58.2268,52993.0
2023-04-05 12:30:00,60.36,60.53,60.35,60.5,88468.0,58.2075,58.3714,58.1979,58.3425,88468.0
2023-04-05 13:00:00,60.48,60.71,60.44,60.71,77655.0,58.3232,58.545,58.2846,58.545,77655.0
2023-04-05 13:30:00,60.71,60.77,60.56,60.76,168652.0,58.545,58.6029,58.4004,58.5932,168652.0
2023-04-05 14:00:00,60.76,60.88,60.73,60.79,91492.0,58.5932,58.709,58.5643,58.6222,91492.0
2023-04-05 14:30:00,60.79,60.83,60.64,60.66,89223.0,58.6222,58.6607,58.4775,58.4968,89223.0
2023-04-05 15:00:00,60.66,60.71,60.59,60.69,161657.0,58.4968,58.545,58.4293,58.5257,161657.0
2023-04-05 15:30:00,60.69,60.83,60.66,60.67,593888.0,58.5257,58.6607,58.4968,58.5064,593888.0
2023-04-06 09:30:00,60.4,60.51,60.2,60.27,182031.0,58.2461,58.3521,58.0532,58.1207,182031.0
2023-04-06 10:00:00,60.29,60.51,60.27,60.42,89757.0,58.14,58.3521,58.1207,58.2654,89757.0
2023-04-06 10:30:00,60.4,60.58,60.39,60.54,104509.0,58.2461,58.4196,58.2364,58.3811,104509.0
2023-04-06 11:00:00,60.55,60.76,60.52,60.61,89255.0,58.3907,58.5932,58.3618,58.4486,89255.0
2023-04-06 11:30:00,60.63,60.7,60.55,60.69,34952.0,58.4679,58.5354,58.3907,58.5257,34952.0
2023-04-06 12:00:00,60.7,60.78,60.66,60.71,43620.0,58.5354,58.6125,58.4968,58.545,43620.0
2023-04-06 12:30:00,60.71,60.89,60.7,60.76,79312.0,58.545,58.7186,58.5354,58.5932,79312.0
2023-04-06 13:00:00,60.76,60.87,60.71,60.77,53948.0,58.5932,58.6993,58.545,58.6029,53948.0
2023-04-06 13:30:00,60.76,60.79,60.59,60.6,39774.0,58.5932,58.6222,58.4293,58.4389,39774.0
2023-04-06 14:00:00,60.6,60.62,60.49,60.49,56102.0,58.4389,58.4582,58.3329,58.3329,56102.0
2023-04-06 14:30:00,60.49,60.56,60.39,60.41,57143.0,58.3329,58.4004,58.2364,58.2557,57143.0
2023-04-06 15:00:00,60.41,60.42,60.28,60.4,137183.0,58.2557,58.2654,58.1303,58.2461,137183.0
2023-04-06 15:30:00,60.41,60.55,60.34,60.42,391853.0,58.2557,58.3907,58.1882,58.2654,391853.0
2023-04-10 09:30:00,60.08,60.52,59.85,60.32,97094.0,57.9375,58.3618,57.7157,58.1689,97094.0
2023-04-10 10:00:00,60.32,60.6,60.28,60.58,67399.0,58.1689,58.4389,58.1303,58.4196,67399.0
2023-04-10 10:30:00,60.59,60.7,60.55,60.59,72467.0,58.4293,58.5354,58.3907,58.4293,72467.0
2023-04-10 11:00:00,60.59,60.77,60.59,60.73,56723.0,58.4293,58.6029,58.4293,58.5643,56723.0
2023-04-10 11:30:00,60.74,60.84,60.61,60.61,93264.0,58.5739,58.6704,58.4486,58.4486,93264.0
2023-04-10 12:00:00,60.61,60.61,60.38,60.55,48748.0,58.4486,58.4486,58.2268,58.3907,48748.0
2023-04-10 12:30:00,60.55,60.82,60.55,60.8,42073.0,58.3907,58.6511,58.3907,58.6318,42073.0
2023-04-10 13:00:00,60.81,60.95,60.81,60.95,44281.0,58.6414,58.7765,58.6414,58.7765,44281.0
2023-04-10 13:30:00,60.95,60.97,60.83,60.84,41341.0,58.7765,58.7957,58.6607,58.6704,41341.0
2023-04-10 14:00:00,60.83,60.87,60.76,60.82,43320.0,58.6607,58.6993,58.5932,58.6511,43320.0
2023-04-10 14:30:00,60.82,60.91,60.76,60.91,46265.0,58.6511,58.7379,58.5932,58.7379,46265.0
2023-04-10 15:00:00,60.91,60.99,60.83,60.89,107230.0,58.7379,58.815,58.6607,58.7186,107230.0
2023-04-10 15:30:00,60.89,61.13,60.89,61.12,300407.0,58.7186,58.95,58.7186,58.9404,300407.0
2023-04-11 09:30:00,61.04,61.49,60.91,61.27,93150.0,58.8632,59.2972,58.7379,59.085,93150.0
2023-04-11 10:00:00,61.27,61.5,61.24,61.44,52758.0,59.085,59.3068,59.0561,59.249,52758.0
2023-04-11 10:30:00,61.44,61.48,61.3,61.43,51384.0,59.249,59.2876,59.114,59.2393,51384.0
2023-04-11 11:00:00,61.45,61.57,61.35,61.35,60119.0,59.2586,59.3743,59.1622,59.1622,60119.0
2023-04-11 11:30:00,61.32,61.59,61.31,61.58,43479.0,59.1333,59.3936,59.1236,59.384,43479.0
2023-04-11 12:00:00,61.59,61.74,61.53,61.68,56653.0,59.3936,59.5383,59.3358,59.4804,56653.0
2023-04-11 12:30:00,61.68,61.75,61.62,61.66,61786.0,59.4804,59.5479,59.4226,59.4611,61786.0
2023-04-11 13:00:00,61.67,61.75,61.6,61.73,52356.0,59.4708,59.5479,59.4033,59.5286,52356.0
2023-04-11 13:30:00,61.73,61.76,61.68,61.73,55395.0,59.5286,59.5576,59.4804,59.5286,55395.0
2023-04-11 14:00:00,61.73,61.86,61.73,61.84,73303.0,59.5286,59.654,59.5286,59.6347,73303.0
2023-04-11 14:30:00,61.84,61.9,61.8,61.88,56266.0,59.6347,59.6926,59.5961,59.6733,56266.0
2023-04-11 15:00:00,61.88,62.0,61.85,61.97,81717.0,59.6733,59.789,59.6444,59.7601,81717.0
2023-04-11 15:30:00,61.97,61.99,61.62,61.7,288334.0,59.7601,59.7794,59.4226,59.4997,288334.0
2023-04-12 09:30:00,61.97,62.07,61.53,61.58,169330.0,59.7601,59.8565,59.3358,59.384,169330.0
2023-04-12 10:00:00,61.56,61.58,61.17,61.26,172102.0,59.3647,59.384,58.9886,59.0754,172102.0
2023-04-12 10:30:00,61.26,61.35,60.84,60.84,90274.0,59.0754,59.1622,58.6704,58.6704,90274.0
2023-04-12 11:00:00,60.82,60.89,60.59,60.84,82140.0,58.6511,58.7186,58.4293,58.6704,82140.0
2023-04-12 11:30:00,60.85,61.08,60.79,61.05,201905.0,58.68,58.9018,58.6222,58.8729,201905.0
2023-04-12 12:00:00,61.05,61.09,60.86,60.86,71635.0,58.8729,58.9115,58.6897,58.6897,71635.0
2023-04-12 12:30:00,60.87,61.11,60.8,61.07,153103.0,58.6993,58.9307,58.6318,58.8922,153103.0
2023-04-12 13:00:00,61.07,61.16,60.92,61.1,79502.0,58.8922,58.979,58.7475,58.9211,79502.0
2023-04-12 13:30:00,61.1,61.13,60.94,60.98,54290.0,58.9211,58.95,58.7668,58.8054,54290.0
2023-04-12 14:00:00,60.98,61.03,60.67,60.7,80863.0,58.8054,58.8536,58.5064,58.5354,80863.0
2023-04-12 14:30:00,60.69,60.7,60.34,60.43,166738.0,58.5257,58.5354,58.1882,58.275,166738.0
2023-04-12 15:00:00,60.43,60.54,60.14,60.18,148543.0,58.275,58.3811,57.9953,58.0339,148543.0
2023-04-12 15:30:00,60.18,60.41,60.17,60.32,381545.0,58.0339,58.2557,58.0243,58.1689,381545.0
2023-04-13 09:30:00,58.9,59.39,58.23,59.1,807071.0,56.7996,57.2721,56.1535,56.9924,807071.0
2023-04-13 10:00:00,59.1,59.82,59.09,59.75,372028.0,56.9924,57.6868,56.9828,57.6192,372028.0
2023-04-13 10:30:00,59.76,59.91,59.64,59.84,319182.0,57.6289,57.7735,57.5132,57.706,319182.0
2023-04-13 11:00:00,59.85,60.14,59.84,60.14,208161.0,57.7157,57.9953,57.706,57.9953,208161.0
2023-04-13 11:30:00,60.14,60.36,60.13,60.19,190982.0,57.9953,58.2075,57.9857,58.0436,190982.0
2023-04-13 12:00:00,60.2,60.37,60.13,60.18,164781.0,58.0532,58.2171,57.9857,58.0339,164781.0
2023-04-13 12:30:00,60.17,60.25,60.08,60.18,140644.0,58.0243,58.1014,57.9375,58.0339,140644.0
2023-04-13 13:00:00,60.17,60.59,60.1,60.48,159706.0,58.0243,58.4293,57.9568,58.3232,159706.0
2023-04-13 13:30:00,60.5,60.63,60.35,60.39,150858.0,58.3425,58.4679,58.1979,58.2364,150858.0
2023-04-13 14:00:00,60.4,60.67,60.36,60.57,148103.0,58.2461,58.5064,58.2075,58.41,148103.0
2023-04-13 14:30:00,60.57,60.66,60.5,60.6,95224.0,58.41,58.4968,58.3425,58.4389,95224.0
2023-04-13 15:00:00,60.61,60.69,60.55,60.68,155405.0,58.4486,58.5257,58.3907,58.5161,155405.0
2023-04-13 15:30:00,60.67,60.77,60.48,60.61,579665.0,58.5064,58.6029,58.3232,58.4486,579665.0
2023-04-14 09:30:00,60.4,60.59,60.31,60.44,143091.0,58.2461,58.4293,58.1593,58.2846,143091.0
2023-04-14 10:00:00,60.42,60.44,59.86,59.91,109541.0,58.2654,58.2846,57.7253,57.7735,109541.0
2023-04-14 10:30:00,59.91,59.96,59.57,59.7,81309.0,57.7735,57.8218,57.4457,57.571,81309.0
2023-04-14 11:00:00,59.7,59.9,59.56,59.7,119407.0,57.571,57.7639,57.436,57.571,119407.0
2023-04-14 11:30:00,59.7,59.76,59.52,59.67,130859.0,57.571,57.6289,57.3974,57.5421,130859.0
2023-04-14 12:00:00,59.66,59.69,59.52,59.53,153317.0,57.5325,57.5614,57.3974,57.4071,153317.0
2023-04-14 12:30:00,59.52,59.83,59.51,59.75,225841.0,57.3974,57.6964,57.3878,57.6192,225841.0
2023-04-14 13:00:00,59.75,59.91,59.67,59.68,84260.0,57.6192,57.7735,57.5421,57.5517,84260.0
2023-04-14 13:30:00,59.67,59.71,59.56,59.65,96932.0,57.5421,57.5807,57.436,57.5228,96932.0
2023-04-14 14:00:00,59.66,59.74,59.52,59.73,135133.0,57.5325,57.6096,57.3974,57.6,135133.0
2023-04-14 14:30:00,59.73,59.93,59.72,59.87,172904.0,57.6,57.7928,57.5903,57.735,172904.0
2023-04-14 15:00:00,59.87,59.92,59.69,59.88,118325.0,57.735,57.7832,57.5614,57.7446,118325.0
2023-04-14 15:30:00,59.88,60.06,59.85,60.06,613120.0,57.7446,57.9182,57.7157,57.9182,613120.0
2023-04-17 09:30:00,60.05,60.28,59.87,60.16,168858.0,57.9085,58.1303,57.735,58.0146,168858.0
2023-04-17 10:00:00,60.16,60.28,59.98,60.19,159265.0,58.0146,58.1303,57.841,58.0436,159265.0
2023-04-17 10:30:00,60.19,60.27,59.96,60.15,98076.0,58.0436,58.1207,57.8218,58.005,98076.0
2023-04-17 11:00:00,60.16,60.39,60.06,60.26,130907.0,58.0146,58.2364,57.9182,58.1111,130907.0
2023-04-17 11:30:00,60.26,60.29,60.09,60.19,114917.0,58.1111,58.14,57.9471,58.0436,114917.0
2023-04-17 12:00:00,60.19,60.41,60.18,60.35,156079.0,58.0436,58.2557,58.0339,58.1979,156079.0
2023-04-17 12:30:00,60.35,60.36,60.07,60.12,84766.0,58.1979,58.2075,57.9278,57.9761,84766.0
2023-04-17 13:00:00,60.12,60.28,60.1,60.21,80028.0,57.9761,58.1303,57.9568,58.0628,80028.0
2023-04-17 13:30:00,60.21,60.26,60.12,60.18,103669.0,58.0628,58.1111,57.9761,58.0339,103669.0
2023-04-17 14:00:00,60.19,60.32,60.11,60.3,87273.0,58.0436,58.1689,57.9664,58.1496,87273.0
2023-04-17 14:30:00,60.29,60.53,60.28,60.51,86311.0,58.14,58.3714,58.1303,58.3521,86311.0
2023-04-17 15:00:00,60.51,60.66,60.5,60.66,134124.0,58.3521,58.4968,58.3425,58.4968,134124.0
2023-04-17 15:30:00,60.65,60.76,60.57,60.76,418579.0,58.4872,58.5932,58.41,58.5932,418579.0
2023-04-18 09:30:00,61.21,61.35,60.49,60.63,131185.0,59.0272,59.1622,58.3329,58.4679,131185.0
2023-04-18 10:00:00,60.62,60.66,60.39,60.57,152482.0,58.4582,58.4968,58.2364,58.41,152482.0
2023-04-18 10:30:00,60.56,60.62,60.43,60.55,165798.0,58.4004,58.4582,58.275,58.3907,165798.0
2023-04-18 11:00:00,60.56,60.69,60.47,60.61,193548.0,58.4004,58.5257,58.3136,58.4486,193548.0
2023-04-18 11:30:00,60.61,60.68,60.49,60.58,94043.0,58.4486,58.5161,58.3329,58.4196,94043.0
2023-04-18 12:00:00,60.58,60.71,60.54,60.68,85231.0,58.4196,58.545,58.3811,58.5161,85231.0
2023-04-18 12:30:00,60.69,60.76,60.61,60.74,79130.0,58.5257,58.5932,58.4486,58.5739,79130.0
2023-04-18 13:00:00,60.74,60.88,60.68,60.77,191877.0,58.5739,58.709,58.5161,58.6029,191877.0
2023-04-18 13:30:00,60.77,60.99,60.75,60.9,74600.0,58.6029,58.815,58.5836,58.7282,74600.0
2023-04-18 14:00:00,60.91,60.96,60.78,60.93,82024.0,58.7379,58.7861,58.6125,58.7572,82024.0
2023-04-18 14:30:00,60.94,61.0,60.81,60.9,69099.0,58.7668,58.8247,58.6414,58.7282,69099.0
2023-04-18 15:00:00,60.91,61.0,60.87,60.95,108489.0,58.7379,58.8247,58.6993,58.7765,108489.0
2023-04-18 15:30:00,60.94,61.17,60.91,61.12,437599.0,58.7668,58.9886,58.7379,58.9404,437599.0
2023-04-19 09:30:00,61.09,61.09,59.7,59.99,303355.0,58.9115,58.9115,57.571,57.8507,303355.0
2023-04-19 10:00:00,59.98,60.18,59.88,60.1,87768.0,57.841,58.0339,57.7446,57.9568,87768.0
2023-04-19 10:30:00,60.1,60.29,60.07,60.11,64292.0,57.9568,58.14,57.9278,57.9664,64292.0
2023-04-19 11:00:00,60.11,60.27,60.0,60.24,82526.0,57.9664,58.1207,57.8603,58.0918,82526.0
2023-04-19 11:30:00,60.24,60.26,60.1,60.22,72843.0,58.0918,58.1111,57.9568,58.0725,72843.0
2023-04-19 12:00:00,60.22,60.47,60.21,60.47,98534.0,58.0725,58.3136,58.0628,58.3136,98534.0
2023-04-19 12:30:00,60.47,60.61,60.37,60.51,106600.0,58.3136,58.4486,58.2171,58.3521,106600.0
2023-04-19 13:00:00,60.51,60.65,60.41,60.44,79352.0,58.3521,58.4872,58.2557,58.2846,79352.0
2023-04-19 13:30:00,60.45,60.52,60.4,60.5,76351.0,58.2943,58.3618,58.2461,58.3425,76351.0
2023-04-19 14:00:00,60.5,60.63,60.44,60.61,95934.0,58.3425,58.4679,58.2846,58.4486,95934.0
2023-04-19 14:30:00,60.62,60.62,60.5,60.54,89761.0,58.4582,58.4582,58.3425,58.3811,89761.0
2023-04-19 15:00:00,60.54,60.57,60.42,60.43,185197.0,58.3811,58.41,58.2654,58.275,185197.0
2023-04-19 15:30:00,60.42,60.53,60.17,60.29,548008.0,58.2654,58.3714,58.0243,58.14,548008.0
2023-04-20 09:30:00,59.94,59.94,59.48,59.49,102825.0,57.8025,57.8025,57.3589,57.3685,102825.0
2023-04-20 10:00:00,59.47,59.79,59.41,59.69,92499.0,57.3492,57.6578,57.2914,57.5614,92499.0
2023-04-20 10:30:00,59.69,59.8,59.65,59.77,61134.0,57.5614,57.6675,57.5228,57.6385,61134.0
2023-04-20 11:00:00,59.79,59.92,59.71,59.91,83739.0,57.6578,57.7832,57.5807,57.7735,83739.0
2023-04-20 11:30:00,59.9,60.1,59.84,60.03,69492.0,57.7639,57.9568,57.706,57.8893,69492.0
2023-04-20 12:00:00,60.04,60.14,59.97,60.11,57068.0,57.8989,57.9953,57.8314,57.9664,57068.0
2023-04-20 12:30:00,60.11,60.27,60.09,60.27,62485.0,57.9664,58.1207,57.9471,58.1207,62485.0
2023-04-20 13:00:00,60.27,60.28,60.14,60.16,65256.0,58.1207,58.1303,57.9953,58.0146,65256.0
2023-04-20 13:30:00,60.16,60.32,60.06,60.13,198507.0,58.0146,58.1689,57.9182,57.9857,198507.0
2023-04-20 14:00:00,60.14,60.16,59.95,59.97,85072.0,57.9953,58.0146,57.8121,57.8314,85072.0
2023-04-20 14:30:00,59.96,59.98,59.77,59.87,79422.0,57.8218,57.841,57.6385,57.735,79422.0
2023-04-20 15:00:00,59.88,59.94,59.77,59.8,123714.0,57.7446,57.8025,57.6385,57.6675,123714.0
2023-04-20 15:30:00,59.8,60.01,59.78,60.0,475356.0,57.6675,57.87,57.6482,57.8603,475356.0
2023-04-21 09:30:00,60.11,60.11,59.66,59.74,140674.0,57.9664,57.9664,57.5325,57.6096,140674.0
2023-04-21 10:00:00,59.74,60.05,59.63,59.94,66954.0,57.6096,57.9085,57.5035,57.8025,66954.0
2023-04-21 10:30:00,59.94,60.01,59.72,59.75,99635.0,57.8025,57.87,57.5903,57.6192,99635.0
2023-04-21 11:00:00,59.76,59.79,59.42,59.42,194725.0,57.6289,57.6578,57.301,57.301,194725.0
2023-04-21 11:30:00,59.43,59.58,59.36,59.52,177790.0,57.3107,57.4553,57.2432,57.3974,177790.0
2023-04-21 12:00:00,59.53,59.57,59.23,59.26,172607.0,57.4071,57.4457,57.1178,57.1467,172607.0
2023-04-21 12:30:00,59.27,59.35,59.22,59.3,241820.0,57.1564,57.2335,57.1081,57.1853,241820.0
2023-04-21 13:00:00,59.3,59.53,59.27,59.43,457275.0,57.1853,57.4071,57.1564,57.3107,457275.0
2023-04-21 13:30:00,59.45,59.78,59.44,59.75,59945.0,57.3299,57.6482,57.3203,57.6192,59945.0
2023-04-21 14:00:00,59.75,59.76,59.47,59.56,161889.0,57.6192,57.6289,57.3492,57.436,161889.0
2023-04-21 14:30:00,59.55,59.61,59.36,59.41,106925.0,57.4264,57.4842,57.2432,57.2914,106925.0
2023-04-21 15:00:00,59.41,59.45,59.25,59.34,228703.0,57.2914,57.3299,57.1371,57.2239,228703.0
2023-04-21 15:30:00,59.34,59.51,59.25,59.51,751430.0,57.2239,57.3878,57.1371,57.3878,751430.0
2023-04-24 09:30:00,59.48,59.83,59.48,59.56,96018.0,57.3589,57.6964,57.3589,57.436,96018.0
2023-04-24 10:00:00,59.56,59.67,59.44,59.67,74087.0,57.436,57.5421,57.3203,57.5421,74087.0
2023-04-24 10:30:00,59.67,59.73,59.35,59.36,66196.0,57.5421,57.6,57.2335,57.2432,66196.0
2023-04-24 11:00:00,59.36,59.36,59.22,59.33,71680.0,57.2432,57.2432,57.1081,57.2142,71680.0
2023-04-24 11:30:00,59.33,59.42,59.3,59.4,62885.0,57.2142,57.301,57.1853,57.2817,62885.0
2023-04-24 12:00:00,59.4,59.5,59.35,59.5,61436.0,57.2817,57.3782,57.2335,57.3782,61436.0
2023-04-24 12:30:00,59.49,59.51,59.33,59.43,79020.0,57.3685,57.3878,57.2142,57.3107,79020.0
2023-04-24 13:00:00,59.42,59.43,59.29,59.36,63883.0,57.301,57.3107,57.1757,57.2432,63883.0
2023-04-24 13:30:00,59.36,59.6,59.36,59.6,50902.0,57.2432,57.4746,57.2432,57.4746,50902.0
2023-04-24 14:00:00,59.6,59.64,59.47,59.49,61853.0,57.4746,57.5132,57.3492,57.3685,61853.0
2023-04-24 14:30:00,59.5,59.52,59.41,59.48,75948.0,57.3782,57.3974,57.2914,57.3589,75948.0
2023-04-24 15:00:00,59.48,59.55,59.47,59.5,85151.0,57.3589,57.4264,57.3492,57.3782,85151.0
2023-04-24 15:30:00,59.5,59.55,59.4,59.54,328202.0,57.3782,57.4264,57.2817,57.4167,328202.0
2023-04-25 09:30:00,59.24,59.43,58.73,59.04,205423.0,57.1274,57.3107,56.6356,56.9346,205423.0
2023-04-25 10:00:00,59.03,59.12,58.79,59.01,114503.0,56.9249,57.0117,56.6935,56.9056,114503.0
2023-04-25 10:30:00,59.0,59.01,58.83,58.87,60844.0,56.896,56.9056,56.7321,56.7706,60844.0
2023-04-25 11:00:00,58.88,59.01,58.84,58.94,89239.0,56.7803,56.9056,56.7417,56.8381,89239.0
2023-04-25 11:30:00,58.94,59.14,58.88,59.1,64956.0,56.8381,57.031,56.7803,56.9924,64956.0
2023-04-25 12:00:00,59.11,59.2,59.07,59.12,43821.0,57.0021,57.0889,56.9635,57.0117,43821.0
2023-04-25 12:30:00,59.12,59.21,59.07,59.07,42931.0,57.0117,57.0985,56.9635,56.9635,42931.0
2023-04-25 13:00:00,59.06,59.13,58.69,58.72,138831.0,56.9539,57.0214,56.597,56.626,138831.0
2023-04-25 13:30:00,58.7,58.71,58.49,58.62,97046.0,56.6067,56.6163,56.4042,56.5295,97046.0
2023-04-25 14:00:00,58.62,58.74,58.59,58.67,133228.0,56.5295,56.6453,56.5006,56.5778,133228.0
2023-04-25 14:30:00,58.66,58.7,58.49,58.55,101967.0,56.5681,56.6067,56.4042,56.462,101967.0
2023-04-25 15:00:00,58.55,58.7,58.52,58.62,164163.0,56.462,56.6067,56.4331,56.5295,164163.0
2023-04-25 15:30:00,58.62,58.67,58.43,58.46,499050.0,56.5295,56.5778,56.3463,56.3752,499050.0
2023-04-26 09:30:00,58.41,58.93,58.41,58.82,109959.0,56.327,56.8285,56.327,56.7224,109959.0
2023-04-26 10:00:00,58.84,58.95,58.53,58.62,94347.0,56.7417,56.8478,56.4428,56.5295,94347.0
2023-04-26 10:30:00,58.62,58.72,58.55,58.7,80748.0,56.5295,56.626,56.462,56.6067,80748.0
2023-04-26 11:00:00,58.71,58.92,58.69,58.8,42443.0,56.6163,56.8188,56.597,56.7031,42443.0
2023-04-26 11:30:00,58.79,58.81,58.68,58.76,47715.0,56.6935,56.7128,56.5874,56.6646,47715.0
2023-04-26 12:00:00,58.78,58.92,58.64,58.64,253888.0,56.6838,56.8188,56.5488,56.5488,253888.0
2023-04-26 12:30:00,58.65,58.69,58.54,58.58,63488.0,56.5585,56.597,56.4524,56.491,63488.0
2023-04-26 13:00:00,58.6,58.64,58.43,58.47,65513.0,56.5103,56.5488,56.3463,56.3849,65513.0
2023-04-26 13:30:00,58.48,58.55,58.28,58.3,75634.0,56.3945,56.462,56.2017,56.221,75634.0
2023-04-26 14:00:00,58.3,58.37,58.2,58.36,91409.0,56.221,56.2885,56.1245,56.2788,91409.0
2023-04-26 14:30:00,58.36,58.37,58.09,58.16,97591.0,56.2788,56.2885,56.0184,56.0859,97591.0
2023-04-26 15:00:00,58.16,58.24,58.09,58.2,111702.0,56.0859,56.1631,56.0184,56.1245,111702.0
2023-04-26 15:30:00,58.21,58.48,58.13,58.38,473794.0,56.1342,56.3945,56.057,56.2981,473794.0
2023-04-27 09:30:00,58.74,59.13,58.64,58.85,107300.0,56.6453,57.0214,56.5488,56.7513,107300.0
2023-04-27 10:00:00,58.86,58.97,58.69,58.86,155461.0,56.761,56.8671,56.597,56.761,155461.0
2023-04-27 10:30:00,58.87,58.98,58.63,58.7,87125.0,56.7706,56.8767,56.5392,56.6067,87125.0
2023-04-27 11:00:00,58.73,59.01,58.67,59.0,96648.0,56.6356,56.9056,56.5778,56.896,96648.0
2023-04-27 11:30:00,58.99,59.14,58.92,59.14,142493.0,56.8863,57.031,56.8188,57.031,142493.0
2023-04-27 12:00:00,59.16,59.25,59.1,59.11,97267.0,57.0503,57.1371,56.9924,57.0021,97267.0
2023-04-27 12:30:00,59.11,59.14,58.94,59.01,127271.0,57.0021,57.031,56.8381,56.9056,127271.0
2023-04-27 13:00:00,59.01,59.03,58.87,58.95,77210.0,56.9056,56.9249,56.7706,56.8478,77210.0
2023-04-27 13:30:00,58.96,59.2,58.95,58.99,351288.0,56.8574,57.0889,56.8478,56.8863,351288.0
2023-04-27 14:00:00,59.0,59.19,58.98,59.09,134428.0,56.896,57.0792,56.8767,56.9828,134428.0
2023-04-27 14:30:00,59.09,59.14,58.96,59.0,264971.0,56.9828,57.031,56.8574,56.896,264971.0
2023-04-27 15:00:00,58.99,59.15,58.97,59.1,362339.0,56.8863,57.0406,56.8671,56.9924,362339.0
2023-04-27 15:30:00,59.1,59.28,59.02,59.2,494742.0,56.9924,57.166,56.9153,57.0889,494742.0
2023-04-28 09:30:00,59.36,59.58,59.28,59.42,151180.0,57.2432,57.4553,57.166,57.301,151180.0
2023-04-28 10:00:00,59.48,59.76,59.41,59.71,167892.0,57.3589,57.6289,57.2914,57.5807,167892.0
2023-04-28 10:30:00,59.71,59.81,59.45,59.53,188376.0,57.5807,57.6771,57.3299,57.4071,188376.0
2023-04-28 11:00:00,59.53,59.72,59.35,59.63,197827.0,57.4071,57.5903,57.2335,57.5035,197827.0
2023-04-28 11:30:00,59.64,59.78,59.56,59.61,125206.0,57.5132,57.6482,57.436,57.4842,125206.0
2023-04-28 12:00:00,59.61,59.73,59.54,59.65,64878.0,57.4842,57.6,57.4167,57.5228,64878.0
2023-04-28 12:30:00,59.68,59.79,59.64,59.75,58460.0,57.5517,57.6578,57.5132,57.6192,58460.0
2023-04-28 13:00:00,59.73,59.73,59.61,59.67,43477.0,57.6,57.6,57.4842,57.5421,43477.0
2023-04-28 13:30:00,59.66,59.74,59.57,59.62,62949.0,57.5325,57.6096,57.4457,57.4939,62949.0
2023-04-28 14:00:00,59.62,59.74,59.56,59.6,86884.0,57.4939,57.6096,57.436,57.4746,86884.0
2023-04-28 14:30:00,59.61,59.64,59.38,59.5,163447.0,57.4842,57.5132,57.2624,57.3782,163447.0
2023-04-28 15:00:00,59.5,59.67,59.47,59.55,92342.0,57.3782,57.5421,57.3492,57.4264,92342.0
2023-04-28 15:30:00,59.55,59.73,59.47,59.72,545263.0,57.4264,57.6,57.3492,57.5903,545263.0
2023-05-01 09:30:00,59.62,59.76,59.16,59.73,234064.0,57.4939,57.6289,57.0503,57.6,234064.0
2023-05-01 10:00:00,59.72,59.74,59.44,59.61,149255.0,57.5903,57.6096,57.3203,57.4842,149255.0
2023-05-01 10:30:00,59.63,59.95,59.62,59.9,169856.0,57.5035,57.8121,57.4939,57.7639,169856.0
2023-05-01 11:00:00,59.9,59.94,59.61,59.71,90298.0,57.7639,57.8025,57.4842,57.5807,90298.0
2023-05-01 11:30:00,59.71,59.71,59.53,59.67,69110.0,57.5807,57.5807,57.4071,57.5421,69110.0
2023-05-01 12:00:00,59.67,59.94,59.65,59.81,86180.0,57.5421,57.8025,57.5228,57.6771,86180.0
2023-05-01 12:30:00,59.81,59.91,59.71,59.71,113008.0,57.6771,57.7735,57.5807,57.5807,113008.0
2023-05-01 13:00:00,59.72,59.85,59.69,59.82,89066.0,57.5903,57.7157,57.5614,57.6868,89066.0
2023-05-01 13:30:00,59.82,59.91,59.76,59.82,85651.0,57.6868,57.7735,57.6289,57.6868,85651.0
2023-05-01 14:00:00,59.81,59.85,59.64,59.65,64798.0,57.6771,57.7157,57.5132,57.5228,64798.0
2023-05-01 14:30:00,59.65,59.66,59.43,59.63,113103.0,57.5228,57.5325,57.3107,57.5035,113103.0
2023-05-01 15:00:00,59.64,59.73,59.6,59.71,100301.0,57.5132,57.6,57.4746,57.5807,100301.0
2023-05-01 15:30:00,59.71,59.98,59.68,59.84,494588.0,57.5807,57.841,57.5517,57.706,494588.0
2023-05-02 09:30:00,59.84,59.96,59.46,59.52,104290.0,57.706,57.8218,57.3396,57.3974,104290.0
2023-05-02 10:00:00,59.55,59.58,58.79,58.96,117959.0,57.4264,57.4553,56.6935,56.8574,117959.0
2023-05-02 10:30:00,58.96,59.0,58.62,58.63,92299.0,56.8574,56.896,56.5295,56.5392,92299.0
2023-05-02 11:00:00,58.63,58.66,58.47,58.62,62810.0,56.5392,56.5681,56.3849,56.5295,62810.0
2023-05-02 11:30:00,58.62,58.82,58.51,58.63,72755.0,56.5295,56.7224,56.4235,56.5392,72755.0
2023-05-02 12:00:00,58.62,58.77,58.55,58.77,50273.0,56.5295,56.6742,56.462,56.6742,50273.0
2023-05-02 12:30:00,58.77,58.87,58.73,58.85,56403.0,56.6742,56.7706,56.6356,56.7513,56403.0
2023-05-02 13:00:00,58.84,59.04,58.81,59.03,74312.0,56.7417,56.9346,56.7128,56.9249,74312.0
2023-05-02 13:30:00,59.04,59.48,59.04,59.45,108129.0,56.9346,57.3589,56.9346,57.3299,108129.0
2023-05-02 14:00:00,59.43,59.43,59.17,59.26,71522.0,57.3107,57.3107,57.0599,57.1467,71522.0
2023-05-02 14:30:00,59.25,59.47,59.22,59.47,80778.0,57.1371,57.3492,57.1081,57.3492,80778.0
2023-05-02 15:00:00,59.46,59.49,59.35,59.46,99108.0,57.3396,57.3685,57.2335,57.3396,99108.0
2023-05-02 15:30:00,59.48,59.56,59.38,59.39,542019.0,57.3589,57.436,57.2624,57.2721,542019.0
2023-05-03 09:30:00,59.91,60.0,59.59,59.72,281455.0,57.7735,57.8603,57.465,57.5903,281455.0
2023-05-03 10:00:00,59.72,59.73,59.52,59.6,124548.0,57.5903,57.6,57.3974,57.4746,124548.0
2023-05-03 10:30:00,59.6,59.77,59.42,59.42,96955.0,57.4746,57.6385,57.301,57.301,96955.0
2023-05-03 11:00:00,59.43,59.43,59.16,59.21,103163.0,57.3107,57.3107,57.0503,57.0985,103163.0
2023-05-03 11:30:00,59.21,59.45,59.18,59.44,71163.0,57.0985,57.3299,57.0696,57.3203,71163.0
2023-05-03 12:00:00,59.43,59.58,59.31,59.41,89008.0,57.3107,57.4553,57.1949,57.2914,89008.0
2023-05-03 12:30:00,59.41,59.46,59.34,59.4,82595.0,57.2914,57.3396,57.2239,57.2817,82595.0
2023-05-03 13:00:00,59.4,60.01,59.4,59.83,343442.0,57.2817,57.87,57.2817,57.6964,343442.0
2023-05-03 13:30:00,59.82,59.84,59.64,59.69,102379.0,57.6868,57.706,57.5132,57.5614,102379.0
2023-05-03 14:00:00,59.71,60.02,59.6,59.75,161071.0,57.5807,57.8796,57.4746,57.6192,161071.0
2023-05-03 14:30:00,59.76,60.04,59.45,59.77,116244.0,57.6289,57.8989,57.3299,57.6385,116244.0
2023-05-03 15:00:00,59.75,59.82,59.02,59.09,130915.0,57.6192,57.6868,56.9153,56.9828,130915.0
2023-05-03 15:30:00,59.06,59.15,58.81,58.9,473461.0,56.9539,57.0406,56.7128,56.7996,473461.0
2023-05-04 09:30:00,62.2,65.43,62.05,63.0,861398.0,59.9819,63.0967,59.8372,60.7533,861398.0
2023-05-04 10:00:00,62.98,63.37,62.48,62.52,417927.0,60.7341,61.1102,60.2519,60.2905,417927.0
2023-05-04 10:30:00,62.52,63.25,62.15,63.24,394954.0,60.2905,60.9944,59.9337,60.9848,394954.0
2023-05-04 11:00:00,63.24,63.34,62.62,63.05,287830.0,60.9848,61.0812,60.3869,60.8016,287830.0
2023-05-04 11:30:00,63.07,63.38,62.83,62.84,186402.0,60.8209,61.1198,60.5894,60.5991,186402.0
2023-05-04 12:00:00,62.85,63.39,62.84,63.39,156264.0,60.6087,61.1294,60.5991,61.1294,156264.0
2023-05-04 12:30:00,63.4,63.64,63.19,63.34,418786.0,61.1391,61.3705,60.9366,61.0812,418786.0
2023-05-04 13:00:00,63.34,63.69,63.25,63.56,269658.0,61.0812,61.4187,60.9944,61.2934,269658.0
2023-05-04 13:30:00,63.57,63.59,62.99,63.19,227641.0,61.303,61.3223,60.7437,60.9366,227641.0
2023-05-04 14:00:00,63.21,63.36,62.96,62.98,250010.0,60.9559,61.1005,60.7148,60.7341,250010.0
2023-05-04 14:30:00,62.96,62.98,62.74,62.9,142455.0,60.7148,60.7341,60.5026,60.6569,142455.0
2023-05-04 15:00:00,62.91,63.05,62.71,62.99,272928.0,60.6666,60.8016,60.4737,60.7437,272928.0
2023-05-04 15:30:00,62.98,63.1,62.65,62.87,701550.0,60.7341,60.8498,60.4158,60.628,701550.0
2023-05-05 09:30:00,63.17,63.6,62.95,63.25,228645.0,60.9173,61.332,60.7051,60.9944,228645.0
2023-05-05 10:00:00,63.27,63.31,62.84,63.24,210520.0,61.0137,61.0523,60.5991,60.9848,210520.0
2023-05-05 10:30:00,63.25,63.76,63.24,63.75,126399.0,60.9944,61.4862,60.9848,61.4766,126399.0
2023-05-05 11:00:00,63.77,63.91,63.58,63.67,196290.0,61.4959,61.6309,61.3127,61.3995,196290.0
2023-05-05 11:30:00,63.68,63.75,63.29,63.31,95708.0,61.4091,61.4766,61.033,61.0523,95708.0
2023-05-05 12:00:00,63.32,63.34,63.05,63.09,105943.0,61.0619,61.0812,60.8016,60.8401,105943.0
2023-05-05 12:30:00,63.09,63.42,63.02,63.37,81939.0,60.8401,61.1584,60.7726,61.1102,81939.0
2023-05-05 13:00:00,63.38,63.46,63.29,63.34,86324.0,61.1198,61.1969,61.033,61.0812,86324.0
2023-05-05 13:30:00,63.33,63.42,62.94,63.0,137650.0,61.0716,61.1584,60.6955,60.7533,137650.0
2023-05-05 14:00:00,63.01,63.16,62.97,63.08,93701.0,60.763,60.9076,60.7244,60.8305,93701.0
2023-05-05 14:30:00,63.08,63.32,63.06,63.15,96851.0,60.8305,61.0619,60.8112,60.898,96851.0
2023-05-05 15:00:00,63.14,63.26,63.06,63.22,212828.0,60.8884,61.0041,60.8112,60.9655,212828.0
2023-05-05 15:30:00,63.23,63.32,63.12,63.3,562343.0,60.9751,61.0619,60.8691,61.0427,562343.0
2023-05-08 09:30:00,63.3,63.49,62.86,62.9,212722.0,61.0427,61.2259,60.6183,60.6569,212722.0
2023-05-08 10:00:00,62.9,62.91,62.16,62.19,367705.0,60.6569,60.6666,59.9433,59.9722,367705.0
2023-05-08 10:30:00,62.19,62.37,61.9,62.05,241291.0,59.9722,60.1458,59.6926,59.8372,241291.0
2023-05-08 11:00:00,62.05,62.12,61.41,61.46,342868.0,59.8372,59.9047,59.22,59.2683,342868.0
2023-05-08 11:30:00,61.45,61.65,61.31,61.55,241954.0,59.2586,59.4515,59.1236,59.3551,241954.0
2023-05-08 12:00:00,61.54,61.77,61.46,61.48,193111.0,59.3454,59.5672,59.2683,59.2876,193111.0
2023-05-08 12:30:00,61.49,61.58,61.37,61.46,76320.0,59.2972,59.384,59.1815,59.2683,76320.0
2023-05-08 13:00:00,61.47,61.58,61.35,61.41,94181.0,59.2779,59.384,59.1622,59.22,94181.0
2023-05-08 13:30:00,61.41,61.69,61.36,61.6,124907.0,59.22,59.4901,59.1718,59.4033,124907.0
2023-05-08 14:00:00,61.6,61.75,61.37,61.71,141477.0,59.4033,59.5479,59.1815,59.5094,141477.0
2023-05-08 14:30:00,61.71,61.81,61.61,61.65,117877.0,59.5094,59.6058,59.4129,59.4515,117877.0
2023-05-08 15:00:00,61.65,61.75,61.49,61.53,154304.0,59.4515,59.5479,59.2972,59.3358,154304.0
2023-05-08 15:30:00,61.53,61.73,61.47,61.63,630026.0,59.3358,59.5286,59.2779,59.4322,630026.0
2023-05-09 09:30:00,60.76,60.97,60.33,60.38,501405.0,58.5932,58.7957,58.1786,58.2268,501405.0
2023-05-09 10:00:00,60.38,60.6,60.28,60.53,324191.0,58.2268,58.4389,58.1303,58.3714,324191.0
2023-05-09 10:30:00,60.53,60.7,60.26,60.44,240673.0,58.3714,58.5354,58.1111,58.2846,240673.0
2023-05-09 11:00:00,60.43,60.53,60.28,60.29,216987.0,58.275,58.3714,58.1303,58.14,216987.0
2023-05-09 11:30:00,60.3,60.5,60.28,60.42,141464.0,58.1496,58.3425,58.1303,58.2654,141464.0
2023-05-09 12:00:00,60.41,60.78,60.4,60.72,174493.0,58.2557,58.6125,58.2461,58.5547,174493.0
2023-05-09 12:30:00,60.72,60.83,60.67,60.82,113927.0,58.5547,58.6607,58.5064,58.6511,113927.0
2023-05-09 13:00:00,60.82,61.0,60.8,60.98,89443.0,58.6511,58.8247,58.6318,58.8054,89443.0
2023-05-09 13:30:00,61.0,61.17,60.97,61.05,162671.0,58.8247,58.9886,58.7957,58.8729,162671.0
2023-05-09 14:00:00,61.05,61.21,61.04,61.12,108931.0,58.8729,59.0272,58.8632,58.9404,108931.0
2023-05-09 14:30:00,61.12,61.27,61.08,61.13,103461.0,58.9404,59.085,58.9018,58.95,103461.0
2023-05-09 15:00:00,61.14,61.36,61.13,61.35,340471.0,58.9597,59.1718,58.95,59.1622,340471.0
2023-05-09 15:30:00,61.36,61.66,61.34,61.63,565795.0,59.1718,59.4611,59.1525,59.4322,565795.0
2023-05-10 09:30:00,62.25,62.73,61.77,62.12,109823.0,60.0301,60.493,59.5672,59.9047,109823.0
2023-05-10 10:00:00,62.17,62.28,61.99,62.14,69343.0,59.9529,60.059,59.7794,59.924,69343.0
2023-05-10 10:30:00,62.15,62.2,61.83,61.98,128281.0,59.9337,59.9819,59.6251,59.7697,128281.0
2023-05-10 11:00:00,61.98,62.12,61.9,61.93,92304.0,59.7697,59.9047,59.6926,59.7215,92304.0
2023-05-10 11:30:00,61.93,62.05,61.91,61.99,118281.0,59.7215,59.8372,59.7022,59.7794,118281.0
2023-05-10 12:00:00,61.99,62.04,61.84,62.03,124374.0,59.7794,59.8276,59.6347,59.8179,124374.0
2023-05-10 12:30:00,62.03,62.08,61.73,61.86,113892.0,59.8179,59.8662,59.5286,59.654,113892.0
2023-05-10 13:00:00,61.83,61.88,61.61,61.66,100293.0,59.6251,59.6733,59.4129,59.4611,100293.0
2023-05-10 13:30:00,61.66,62.04,61.62,62.03,144941.0,59.4611,59.8276,59.4226,59.8179,144941.0
2023-05-10 14:00:00,62.04,62.13,61.96,62.08,102695.0,59.8276,59.9144,59.7504,59.8662,102695.0
2023-05-10 14:30:00,62.09,62.36,62.07,62.35,103553.0,59.8758,60.1362,59.8565,60.1265,103553.0
2023-05-10 15:00:00,62.35,62.64,62.3,62.59,130371.0,60.1265,60.4062,60.0783,60.358,130371.0
2023-05-10 15:30:00,62.58,62.74,62.51,62.56,400851.0,60.3483,60.5026,60.2808,60.329,400851.0
2023-05-11 09:30:00,62.31,62.35,61.73,61.8,136156.0,60.088,60.1265,59.5286,59.5961,136156.0
2023-05-11 10:00:00,61.83,61.91,61.58,61.78,121628.0,59.6251,59.7022,59.384,59.5769,121628.0
2023-05-11 10:30:00,61.78,62.25,61.7,62.21,160986.0,59.5769,60.0301,59.4997,59.9915,160986.0
2023-05-11 11:00:00,62.21,62.27,61.82,61.9,68460.0,59.9915,60.0494,59.6154,59.6926,68460.0
2023-05-11 11:30:00,61.89,62.01,61.86,61.99,61101.0,59.6829,59.7987,59.654,59.7794,61101.0
2023-05-11 12:00:00,62.01,62.07,61.91,62.0,53451.0,59.7987,59.8565,59.7022,59.789,53451.0
2023-05-11 12:30:00,62.02,62.09,61.88,61.88,92430.0,59.8083,59.8758,59.6733,59.6733,92430.0
2023-05-11 13:00:00,61.89,61.91,61.81,61.84,108228.0,59.6829,59.7022,59.6058,59.6347,108228.0
2023-05-11 13:30:00,61.84,61.91,61.64,61.73,103863.0,59.6347,59.7022,59.4418,59.5286,103863.0
2023-05-11 14:00:00,61.73,61.89,61.67,61.87,86210.0,59.5286,59.6829,59.4708,59.6636,86210.0
2023-05-11 14:30:00,61.88,61.91,61.83,61.89,105579.0,59.6733,59.7022,59.6251,59.6829,105579.0
2023-05-11 15:00:00,61.89,62.04,61.86,62.01,100863.0,59.6829,59.8276,59.654,59.7987,100863.0
2023-05-11 15:30:00,62.01,62.03,61.78,61.9,511386.0,59.7987,59.8179,59.5769,59.6926,511386.0
2023-05-12 09:30:00,61.98,62.34,61.85,61.92,117825.0,59.7697,60.1169,59.6444,59.7119,117825.0
2023-05-12 10:00:00,61.89,61.99,61.77,61.91,84955.0,59.6829,59.7794,59.5672,59.7022,84955.0
2023-05-12 10:30:00,61.9,61.95,61.7,61.74,84706.0,59.6926,59.7408,59.4997,59.5383,84706.0
2023-05-12 11:00:00,61.75,61.88,61.61,61.62,63379.0,59.5479,59.6733,59.4129,59.4226,63379.0
2023-05-12 11:30:00,61.61,61.71,61.48,61.7,158596.0,59.4129,59.5094,59.2876,59.4997,158596.0
2023-05-12 12:00:00,61.72,61.73,61.54,61.59,43384.0,59.519,59.5286,59.3454,59.3936,43384.0
2023-05-12 12:30:00,61.58,61.71,61.41,61.47,66708.0,59.384,59.5094,59.22,59.2779,66708.0
2023-05-12 13:00:00,61.46,61.67,61.36,61.59,54401.0,59.2683,59.4708,59.1718,59.3936,54401.0
2023-05-12 13:30:00,61.6,61.67,61.37,61.4,187774.0,59.4033,59.4708,59.1815,59.2104,187774.0
2023-05-12 14:00:00,61.4,61.48,61.3,61.41,86803.0,59.2104,59.2876,59.114,59.22,86803.0
2023-05-12 14:30:00,61.41,61.55,61.4,61.51,223237.0,59.22,59.3551,59.2104,59.3165,223237.0
2023-05-12 15:00:00,61.51,61.57,61.46,61.54,328355.0,59.3165,59.3743,59.2683,59.3454,328355.0
2023-05-12 15:30:00,61.55,61.69,61.48,61.69,751171.0,59.3551,59.4901,59.2876,59.4901,751171.0
2023-05-15 09:30:00,61.82,62.41,61.77,62.26,250912.0,59.6154,60.1844,59.5672,60.0397,250912.0
2023-05-15 10:00:00,62.28,62.42,62.17,62.26,207721.0,60.059,60.194,59.9529,60.0397,207721.0
2023-05-15 10:30:00,62.28,62.31,62.05,62.09,445092.0,60.059,60.088,59.8372,59.8758,445092.0
2023-05-15 11:00:00,62.09,62.24,62.07,62.17,256234.0,59.8758,60.0205,59.8565,59.9529,256234.0
2023-05-15 11:30:00,62.16,62.26,62.09,62.13,210566.0,59.9433,60.0397,59.8758,59.9144,210566.0
2023-05-15 12:00:00,62.13,62.2,62.06,62.16,89388.0,59.9144,59.9819,59.8469,59.9433,89388.0
2023-05-15 12:30:00,62.15,62.46,62.1,62.45,358836.0,59.9337,60.2326,59.8854,60.223,358836.0
2023-05-15 13:00:00,62.46,62.7,62.34,62.54,91632.0,60.2326,60.464,60.1169,60.3098,91632.0
2023-05-15 13:30:00,62.51,62.56,62.45,62.53,59646.0,60.2808,60.329,60.223,60.3001,59646.0
2023-05-15 14:00:00,62.54,62.61,62.5,62.6,59955.0,60.3098,60.3773,60.2712,60.3676,59955.0
2023-05-15 14:30:00,62.61,62.66,62.5,62.53,106739.0,60.3773,60.4255,60.2712,60.3001,106739.0
2023-05-15 15:00:00,62.51,62.57,62.49,62.55,139138.0,60.2808,60.3387,60.2615,60.3194,139138.0
2023-05-15 15:30:00,62.55,62.78,62.53,62.78,331884.0,60.3194,60.5412,60.3001,60.5412,331884.0
2023-05-16 09:30:00,62.71,62.71,62.17,62.22,288706.0,60.4737,60.4737,59.9529,60.0012,288706.0
2023-05-16 10:00:00,62.23,62.23,61.89,62.1,148038.0,60.0108,60.0108,59.6829,59.8854,148038.0
2023-05-16 10:30:00,62.13,62.45,62.1,62.31,103199.0,59.9144,60.223,59.8854,60.088,103199.0
2023-05-16 11:00:00,62.33,62.35,62.17,62.32,71885.0,60.1072,60.1265,59.9529,60.0976,71885.0
2023-05-16 11:30:00,62.31,62.44,62.05,62.32,120544.0,60.088,60.2133,59.8372,60.0976,120544.0
2023-05-16 12:00:00,62.31,62.46,62.26,62.32,65012.0,60.088,60.2326,60.0397,60.0976,65012.0
2023-05-16 12:30:00,62.33,62.33,62.14,62.3,71127.0,60.1072,60.1072,59.924,60.0783,71127.0
2023-05-16 13:00:00,62.3,62.32,61.99,62.0,67568.0,60.0783,60.0976,59.7794,59.789,67568.0
2023-05-16 13:30:00,62.0,62.3,61.92,62.23,135590.0,59.789,60.0783,59.7119,60.0108,135590.0
2023-05-16 14:00:00,62.23,62.25,62.03,62.23,140785.0,60.0108,60.0301,59.8179,60.0108,140785.0
2023-05-16 14:30:00,62.24,62.42,62.13,62.27,169266.0,60.0205,60.194,59.9144,60.0494,169266.0
2023-05-16 15:00:00,62.27,62.48,62.27,62.38,250624.0,60.0494,60.2519,60.0494,60.1555,250624.0
2023-05-16 15:30:00,62.37,62.4,61.96,62.0,416340.0,60.1458,60.1747,59.7504,59.789,416340.0
2023-05-17 09:30:00,62.21,62.53,62.13,62.25,281255.0,59.9915,60.3001,59.9144,60.0301,281255.0
2023-05-17 10:00:00,62.25,62.6,62.21,62.59,127122.0,60.0301,60.3676,59.9915,60.358,127122.0
2023-05-17 10:30:00,62.56,62.58,62.41,62.47,162859.0,60.329,60.3483,60.1844,60.2422,162859.0
2023-05-17 11:00:00,62.48,62.67,62.37,62.56,53754.0,60.2519,60.4351,60.1458,60.329,53754.0
2023-05-17 11:30:00,62.56,62.78,62.51,62.72,100825.0,60.329,60.5412,60.2808,60.4833,100825.0
2023-05-17 12:00:00,62.71,62.73,62.59,62.7,70794.0,60.4737,60.493,60.358,60.464,70794.0
2023-05-17 12:30:00,62.7,62.95,62.68,62.91,53331.0,60.464,60.7051,60.4448,60.6666,53331.0
2023-05-17 13:00:00,62.92,63.09,62.77,62.87,248984.0,60.6762,60.8401,60.5316,60.628,248984.0
2023-05-17 13:30:00,62.88,63.07,62.87,62.97,405436.0,60.6376,60.8209,60.628,60.7244,405436.0
2023-05-17 14:00:00,62.96,62.96,62.79,62.84,49246.0,60.7148,60.7148,60.5508,60.5991,49246.0
2023-05-17 14:30:00,62.85,62.87,62.75,62.77,103840.0,60.6087,60.628,60.5123,60.5316,103840.0
2023-05-17 15:00:00,62.77,62.93,62.72,62.75,108331.0,60.5316,60.6858,60.4833,60.5123,108331.0
2023-05-17 15:30:00,62.75,62.85,62.68,62.76,836932.0,60.5123,60.6087,60.4448,60.5219,836932.0
2023-05-18 09:30:00,62.47,62.5,62.07,62.12,134231.0,60.5169,60.5459,60.1294,60.1778,134231.0
2023-05-18 10:00:00,62.13,62.8,62.03,62.74,580874.0,60.1875,60.8365,60.0906,60.7784,580874.0
2023-05-18 10:30:00,62.76,62.94,62.75,62.89,76007.0,60.7978,60.9722,60.7881,60.9237,76007.0
2023-05-18 11:00:00,62.9,63.0,62.84,62.88,77508.0,60.9334,61.0303,60.8753,60.914,77508.0
2023-05-18 11:30:00,62.9,62.99,62.79,62.84,185453.0,60.9334,61.0206,60.8268,60.8753,185453.0
2023-05-18 12:00:00,62.87,63.01,62.72,62.77,156097.0,60.9043,61.04,60.759,60.8075,156097.0
2023-05-18 12:30:00,62.76,62.96,62.74,62.95,103029.0,60.7978,60.9915,60.7784,60.9818,103029.0
2023-05-18 13:00:00,62.97,63.12,62.9,62.9,57260.0,61.0012,61.1465,60.9334,60.9334,57260.0
2023-05-18 13:30:00,62.89,63.04,62.88,63.01,70269.0,60.9237,61.069,60.914,61.04,70269.0
2023-05-18 14:00:00,63.01,63.44,63.0,63.43,145150.0,61.04,61.4565,61.0303,61.4468,145150.0
2023-05-18 14:30:00,63.44,63.46,63.09,63.16,173790.0,61.4565,61.4759,61.1175,61.1853,173790.0
2023-05-18 15:00:00,63.16,63.25,63.08,63.22,231717.0,61.1853,61.2725,61.1078,61.2434,231717.0
2023-05-18 15:30:00,63.22,63.67,63.21,63.65,488019.0,61.2434,61.6793,61.2337,61.66,488019.0
2023-05-19 09:30:00,63.89,63.89,63.43,63.63,195711.0,61.8925,61.8925,61.4468,61.6406,195711.0
2023-05-19 10:00:00,63.66,63.85,63.52,63.74,89823.0,61.6696,61.8537,61.534,61.7471,89823.0
2023-05-19 10:30:00,63.74,63.8,63.62,63.77,117775.0,61.7471,61.8053,61.6309,61.7762,117775.0
2023-05-19 11:00:00,63.78,63.83,63.22,63.23,91491.0,61.7859,61.8343,61.2434,61.2531,91491.0
2023-05-19 11:30:00,63.23,63.37,63.15,63.28,102665.0,61.2531,61.3887,61.1756,61.3015,102665.0
2023-05-19 12:00:00,63.28,63.3,63.06,63.11,93815.0,61.3015,61.3209,61.0884,61.1368,93815.0
2023-05-19 12:30:00,63.1,63.35,62.99,63.31,65056.0,61.1272,61.3693,61.0206,61.3306,65056.0
2023-05-19 13:00:00,63.33,63.38,63.22,63.27,37751.0,61.35,61.3984,61.2434,61.2918,37751.0
2023-05-19 13:30:00,63.27,63.29,63.08,63.1,110337.0,61.2918,61.3112,61.1078,61.1272,110337.0
2023-05-19 14:00:00,63.1,63.19,63.02,63.05,84134.0,61.1272,61.2143,61.0497,61.0787,84134.0
2023-05-19 14:30:00,63.05,63.21,63.03,63.19,53992.0,61.0787,61.2337,61.0593,61.2143,53992.0
2023-05-19 15:00:00,63.2,63.21,63.03,63.04,105403.0,61.224,61.2337,61.0593,61.069,105403.0
2023-05-19 15:30:00,63.05,63.19,62.96,63.02,503976.0,61.0787,61.2143,60.9915,61.0497,503976.0
2023-05-22 09:30:00,63.01,63.33,62.93,63.31,120510.0,61.04,61.35,60.9625,61.3306,120510.0
2023-05-22 10:00:00,63.29,63.78,63.11,63.76,103915.0,61.3112,61.7859,61.1368,61.7665,103915.0
2023-05-22 10:30:00,63.76,63.8,63.61,63.73,83136.0,61.7665,61.8053,61.6212,61.7375,83136.0
2023-05-22 11:00:00,63.74,63.92,63.71,63.91,108642.0,61.7471,61.9215,61.7181,61.9118,108642.0
2023-05-22 11:30:00,63.92,63.98,63.75,63.89,60691.0,61.9215,61.9796,61.7568,61.8925,60691.0
2023-05-22 12:00:00,63.9,63.96,63.81,63.84,89105.0,61.9021,61.9603,61.815,61.844,89105.0
2023-05-22 12:30:00,63.83,63.88,63.73,63.87,52377.0,61.8343,61.8828,61.7375,61.8731,52377.0
2023-05-22 13:00:00,63.88,63.92,63.71,63.82,54959.0,61.8828,61.9215,61.7181,61.8246,54959.0
2023-05-22 13:30:00,63.81,63.91,63.8,63.85,48780.0,61.815,61.9118,61.8053,61.8537,48780.0
2023-05-22 14:00:00,63.84,63.97,63.84,63.96,55734.0,61.844,61.97,61.844,61.9603,55734.0
2023-05-22 14:30:00,63.96,64.21,63.95,64.13,76502.0,61.9603,62.2025,61.9506,62.125,76502.0
2023-05-22 15:00:00,64.13,64.2,64.07,64.16,194665.0,62.125,62.1928,62.0668,62.154,194665.0
2023-05-22 15:30:00,64.16,64.16,63.96,64.02,536803.0,62.154,62.154,61.9603,62.0184,536803.0
2023-05-23 09:30:00,63.71,64.05,63.68,63.9,95273.0,61.7181,62.0475,61.689,61.9021,95273.0
2023-05-23 10:00:00,63.86,63.99,63.63,63.68,100445.0,61.8634,61.9893,61.6406,61.689,100445.0
2023-05-23 10:30:00,63.65,63.82,63.64,63.78,60590.0,61.66,61.8246,61.6503,61.7859,60590.0
2023-05-23 11:00:00,63.78,63.84,63.67,63.84,76442.0,61.7859,61.844,61.6793,61.844,76442.0
2023-05-23 11:30:00,63.83,64.04,63.75,63.95,85247.0,61.8343,62.0378,61.7568,61.9506,85247.0
2023-05-23 12:00:00,63.95,64.01,63.78,63.79,66547.0,61.9506,62.0087,61.7859,61.7956,66547.0
2023-05-23 12:30:00,63.79,63.79,63.48,63.53,57705.0,61.7956,61.7956,61.4953,61.5437,57705.0
2023-05-23 13:00:00,63.53,63.86,63.53,63.7,55114.0,61.5437,61.8634,61.5437,61.7084,55114.0
2023-05-23 13:30:00,63.68,63.76,63.59,63.66,68092.0,61.689,61.7665,61.6018,61.6696,68092.0
2023-05-23 14:00:00,63.66,63.73,63.14,63.23,178833.0,61.6696,61.7375,61.1659,61.2531,178833.0
2023-05-23 14:30:00,63.23,63.43,63.2,63.41,281555.0,61.2531,61.4468,61.224,61.4275,281555.0
2023-05-23 15:00:00,63.42,63.55,63.24,63.51,160123.0,61.4371,61.5631,61.2628,61.5243,160123.0
2023-05-23 15:30:00,63.51,63.56,63.25,63.3,545491.0,61.5243,61.5728,61.2725,61.3209,545491.0
2023-05-24 09:30:00,63.1,63.18,62.66,62.69,142263.0,61.1272,61.2047,60.7009,60.73,142263.0
2023-05-24 10:00:00,62.71,62.78,62.58,62.76,54591.0,60.7493,60.8172,60.6234,60.7978,54591.0
2023-05-24 10:30:00,62.76,62.89,62.7,62.78,63087.0,60.7978,60.9237,60.7397,60.8172,63087.0
2023-05-24 11:00:00,62.78,62.84,62.62,62.67,55363.0,60.8172,60.8753,60.6622,60.7106,55363.0
2023-05-24 11:30:00,62.68,62.77,62.61,62.62,59266.0,60.7203,60.8075,60.6525,60.6622,59266.0
2023-05-24 12:00:00,62.62,62.68,62.44,62.5,57567.0,60.6622,60.7203,60.4878,60.5459,57567.0
2023-05-24 12:30:00,62.5,62.71,62.48,62.63,60202.0,60.5459,60.7493,60.5265,60.6718,60202.0
2023-05-24 13:00:00,62.64,62.77,62.54,62.66,105179.0,60.6815,60.8075,60.5847,60.7009,105179.0
2023-05-24 13:30:00,62.66,62.97,62.65,62.9,53679.0,60.7009,61.0012,60.6912,60.9334,53679.0
2023-05-24 14:00:00,62.92,62.95,62.71,62.74,43499.0,60.9528,60.9818,60.7493,60.7784,43499.0
2023-05-24 14:30:00,62.73,62.86,62.67,62.69,51478.0,60.7687,60.8947,60.7106,60.73,51478.0
2023-05-24 15:00:00,62.69,63.06,62.67,62.95,105899.0,60.73,61.0884,60.7106,60.9818,105899.0
2023-05-24 15:30:00,62.95,63.06,62.52,62.62,442237.0,60.9818,61.0884,60.5653,60.6622,442237.0
2023-05-25 09:30:00,62.6,62.64,62.23,62.3,86728.0,60.6428,60.6815,60.2844,60.3522,86728.0
2023-05-25 10:00:00,62.3,62.36,61.99,62.19,44095.0,60.3522,60.4103,60.0519,60.2456,44095.0
2023-05-25 10:30:00,62.2,62.23,62.03,62.22,41992.0,60.2553,60.2844,60.0906,60.2747,41992.0
2023-05-25 11:00:00,62.23,62.33,61.99,62.0,41295.0,60.2844,60.3812,60.0519,60.0615,41295.0
2023-05-25 11:30:00,62.02,62.23,61.92,62.23,36609.0,60.0809,60.2844,59.984,60.2844,36609.0
2023-05-25 12:00:00,62.25,62.47,62.24,62.35,36803.0,60.3037,60.5169,60.294,60.4006,36803.0
2023-05-25 12:30:00,62.36,62.4,62.22,62.24,42213.0,60.4103,60.449,60.2747,60.294,42213.0
2023-05-25 13:00:00,62.25,62.52,62.2,62.48,29594.0,60.3037,60.5653,60.2553,60.5265,29594.0
2023-05-25 13:30:00,62.47,62.54,62.37,62.43,43182.0,60.5169,60.5847,60.42,60.4781,43182.0
2023-05-25 14:00:00,62.43,62.64,62.37,62.44,61416.0,60.4781,60.6815,60.42,60.4878,61416.0
2023-05-25 14:30:00,62.43,62.44,62.21,62.3,50145.0,60.4781,60.4878,60.265,60.3522,50145.0
2023-05-25 15:00:00,62.32,62.48,62.27,62.42,81592.0,60.3715,60.5265,60.3231,60.4684,81592.0
2023-05-25 15:30:00,62.42,62.5,62.11,62.14,393407.0,60.4684,60.5459,60.1681,60.1972,393407.0
2023-05-26 09:30:00,62.16,62.93,62.16,62.68,68672.0,60.2165,60.9625,60.2165,60.7203,68672.0
2023-05-26 10:00:00,62.72,62.88,62.65,62.88,40161.0,60.759,60.914,60.6912,60.914,40161.0
2023-05-26 10:30:00,62.91,62.99,62.82,62.84,64189.0,60.9431,61.0206,60.8559,60.8753,64189.0
2023-05-26 11:00:00,62.84,62.97,62.57,62.6,56865.0,60.8753,61.0012,60.6137,60.6428,56865.0
2023-05-26 11:30:00,62.59,62.8,62.56,62.79,61248.0,60.6331,60.8365,60.604,60.8268,61248.0
2023-05-26 12:00:00,62.79,62.96,62.77,62.94,57234.0,60.8268,60.9915,60.8075,60.9722,57234.0
2023-05-26 12:30:00,62.94,62.99,62.77,62.79,48397.0,60.9722,61.0206,60.8075,60.8268,48397.0
2023-05-26 13:00:00,62.81,62.85,62.69,62.7,21170.0,60.8462,60.885,60.73,60.7397,21170.0
2023-05-26 13:30:00,62.71,62.78,62.59,62.63,28791.0,60.7493,60.8172,60.6331,60.6718,28791.0
2023-05-26 14:00:00,62.63,62.75,62.52,62.73,43324.0,60.6718,60.7881,60.5653,60.7687,43324.0
2023-05-26 14:30:00,62.73,62.8,62.67,62.68,48969.0,60.7687,60.8365,60.7106,60.7203,48969.0
2023-05-26 15:00:00,62.69,62.99,62.68,62.9,120215.0,60.73,61.0206,60.7203,60.9334,120215.0
2023-05-26 15:30:00,62.9,63.08,62.83,62.87,292260.0,60.9334,61.1078,60.8656,60.9043,292260.0
2023-05-30 09:30:00,63.03,63.3,62.62,62.72,109164.0,61.0593,61.3209,60.6622,60.759,109164.0
2023-05-30 10:00:00,62.72,62.74,62.15,62.2,80948.0,60.759,60.7784,60.2069,60.2553,80948.0
2023-05-30 10:30:00,62.19,62.35,62.14,62.15,51218.0,60.2456,60.4006,60.1972,60.2069,51218.0
2023-05-30 11:00:00,62.16,62.23,61.84,61.97,98689.0,60.2165,60.2844,59.9065,60.0325,98689.0
2023-05-30 11:30:00,62.02,62.2,61.97,62.11,48210.0,60.0809,60.2553,60.0325,60.1681,48210.0
2023-05-30 12:00:00,62.12,62.61,62.12,62.49,63947.0,60.1778,60.6525,60.1778,60.5362,63947.0
2023-05-30 12:30:00,62.48,62.8,62.47,62.78,82126.0,60.5265,60.8365,60.5169,60.8172,82126.0
2023-05-30 13:00:00,62.77,62.84,62.29,62.33,143550.0,60.8075,60.8753,60.3425,60.3812,143550.0
2023-05-30 13:30:00,62.33,62.61,62.21,62.4,155903.0,60.3812,60.6525,60.265,60.449,155903.0
2023-05-30 14:00:00,62.41,62.57,62.33,62.56,98543.0,60.4587,60.6137,60.3812,60.604,98543.0
2023-05-30 14:30:00,62.57,62.71,62.49,62.54,104279.0,60.6137,60.7493,60.5362,60.5847,104279.0
2023-05-30 15:00:00,62.49,62.59,62.43,62.53,190708.0,60.5362,60.6331,60.4781,60.575,190708.0
2023-05-30 15:30:00,62.52,62.56,62.33,62.46,463702.0,60.5653,60.604,60.3812,60.5072,463702.0
2023-05-31 09:30:00,61.93,62.74,61.76,62.57,175036.0,59.9937,60.7784,59.8291,60.6137,175036.0
2023-05-31 10:00:00,62.58,62.65,62.4,62.45,126851.0,60.6234,60.6912,60.449,60.4975,126851.0
2023-05-31 10:30:00,62.46,62.57,62.34,62.39,120993.0,60.5072,60.6137,60.3909,60.4394,120993.0
2023-05-31 11:00:00,62.39,62.46,62.33,62.35,43922.0,60.4394,60.5072,60.3812,60.4006,43922.0
2023-05-31 11:30:00,62.35,62.47,62.26,62.32,66929.0,60.4006,60.5169,60.3134,60.3715,66929.0
2023-05-31 12:00:00,62.34,62.67,62.34,62.64,66531.0,60.3909,60.7106,60.3909,60.6815,66531.0
2023-05-31 12:30:00,62.64,62.76,62.51,62.58,74027.0,60.6815,60.7978,60.5556,60.6234,74027.0
2023-05-31 13:00:00,62.59,62.7,62.52,62.68,199953.0,60.6331,60.7397,60.5653,60.7203,199953.0
2023-05-31 13:30:00,62.68,62.94,62.62,62.94,85725.0,60.7203,60.9722,60.6622,60.9722,85725.0
2023-05-31 14:00:00,62.94,62.96,62.82,62.88,93257.0,60.9722,60.9915,60.8559,60.914,93257.0
2023-05-31 14:30:00,62.87,62.91,62.74,62.81,51008.0,60.9043,60.9431,60.7784,60.8462,51008.0
2023-05-31 15:00:00,62.83,62.86,62.68,62.69,80657.0,60.8656,60.8947,60.7203,60.73,80657.0
2023-05-31 15:30:00,62.69,62.95,62.45,62.49,618287.0,60.73,60.9818,60.4975,60.5362,618287.0
2023-06-01 09:30:00,62.5,62.63,61.95,62.0,139234.0,60.5459,60.6718,60.0131,60.0615,139234.0
2023-06-01 10:00:00,62.04,62.18,61.77,61.9,101423.0,60.1003,60.2359,59.8387,59.9647,101423.0
2023-06-01 10:30:00,61.89,62.18,61.87,62.05,138714.0,59.955,60.2359,59.9356,60.11,138714.0
2023-06-01 11:00:00,62.05,62.06,61.8,61.9,240967.0,60.11,60.1197,59.8678,59.9647,240967.0
2023-06-01 11:30:00,61.92,62.34,61.9,62.34,207064.0,59.984,60.3909,59.9647,60.3909,207064.0
2023-06-01 12:00:00,62.35,62.48,62.33,62.45,66169.0,60.4006,60.5265,60.3812,60.4975,66169.0
2023-06-01 12:30:00,62.46,62.53,62.38,62.4,67721.0,60.5072,60.575,60.4297,60.449,67721.0
2023-06-01 13:00:00,62.43,62.46,62.28,62.32,71602.0,60.4781,60.5072,60.3328,60.3715,71602.0
2023-06-01 13:30:00,62.32,62.42,62.26,62.38,65855.0,60.3715,60.4684,60.3134,60.4297,65855.0
2023-06-01 14:00:00,62.39,62.44,62.29,62.39,61826.0,60.4394,60.4878,60.3425,60.4394,61826.0
2023-06-01 14:30:00,62.39,62.46,62.3,62.46,52022.0,60.4394,60.5072,60.3522,60.5072,52022.0
2023-06-01 15:00:00,62.47,62.62,62.44,62.49,80366.0,60.5169,60.6622,60.4878,60.5362,80366.0
2023-06-01 15:30:00,62.49,62.52,62.11,62.18,427918.0,60.5362,60.5653,60.1681,60.2359,427918.0
2023-06-02 09:30:00,62.92,63.25,62.59,62.59,326788.0,60.9528,61.2725,60.6331,60.6331,326788.0
2023-06-02 10:00:00,62.62,62.9,62.54,62.84,308064.0,60.6622,60.9334,60.5847,60.8753,308064.0
2023-06-02 10:30:00,62.84,63.32,62.83,63.27,178034.0,60.8753,61.3403,60.8656,61.2918,178034.0
2023-06-02 11:00:00,63.28,63.59,63.28,63.55,107672.0,61.3015,61.6018,61.3015,61.5631,107672.0
2023-06-02 11:30:00,63.54,63.67,63.49,63.66,132403.0,61.5534,61.6793,61.505,61.6696,132403.0
2023-06-02 12:00:00,63.67,63.82,63.65,63.68,102041.0,61.6793,61.8246,61.66,61.689,102041.0
2023-06-02 12:30:00,63.68,63.8,63.62,63.8,80902.0,61.689,61.8053,61.6309,61.8053,80902.0
2023-06-02 13:00:00,63.8,63.86,63.73,63.81,101319.0,61.8053,61.8634,61.7375,61.815,101319.0
2023-06-02 13:30:00,63.81,63.81,63.66,63.71,79416.0,61.815,61.815,61.6696,61.7181,79416.0
2023-06-02 14:00:00,63.71,63.77,63.58,63.74,60913.0,61.7181,61.7762,61.5921,61.7471,60913.0
2023-06-02 14:30:00,63.76,63.92,63.69,63.73,106883.0,61.7665,61.9215,61.6987,61.7375,106883.0
2023-06-02 15:00:00,63.73,63.89,63.65,63.8,238868.0,61.7375,61.8925,61.66,61.8053,238868.0
2023-06-02 15:30:00,63.8,63.95,63.73,63.77,602388.0,61.8053,61.9506,61.7375,61.7762,602388.0
2023-06-05 09:30:00,62.73,63.0,62.39,62.39,226140.0,60.7687,61.0303,60.4394,60.4394,226140.0
2023-06-05 10:00:00,62.44,62.76,61.65,61.67,295285.0,60.4878,60.7978,59.7225,59.7419,295285.0
2023-06-05 10:30:00,61.64,62.17,61.62,62.0,157774.0,59.7128,60.2262,59.6934,60.0615,157774.0
2023-06-05 11:00:00,62.01,62.01,61.67,61.91,137250.0,60.0712,60.0712,59.7419,59.9744,137250.0
2023-06-05 11:30:00,61.89,61.94,61.8,61.83,83049.0,59.955,60.0034,59.8678,59.8969,83049.0
2023-06-05 12:00:00,61.85,62.05,61.72,61.99,79413.0,59.9162,60.11,59.7903,60.0519,79413.0
2023-06-05 12:30:00,61.99,62.04,61.82,61.83,94857.0,60.0519,60.1003,59.8872,59.8969,94857.0
2023-06-05 13:00:00,61.84,61.92,61.71,61.78,81860.0,59.9065,59.984,59.7806,59.8484,81860.0
2023-06-05 13:30:00,61.76,61.88,61.65,61.79,79921.0,59.8291,59.9453,59.7225,59.8581,79921.0
2023-06-05 14:00:00,61.79,61.8,61.56,61.64,78283.0,59.8581,59.8678,59.6353,59.7128,78283.0
2023-06-05 14:30:00,61.65,61.65,61.4,61.5,224633.0,59.7225,59.7225,59.4803,59.5772,224633.0
2023-06-05 15:00:00,61.51,61.58,61.31,61.48,315904.0,59.5869,59.6547,59.3931,59.5578,315904.0
2023-06-05 15:30:00,61.46,61.67,61.12,61.29,901801.0,59.5384,59.7419,59.2091,59.3737,901801.0
2023-06-06 09:30:00,61.36,62.08,61.31,61.93,123723.0,59.4416,60.139,59.3931,59.9937,123723.0
2023-06-06 10:00:00,61.93,62.27,61.89,62.1,162244.0,59.9937,60.3231,59.955,60.1584,162244.0
2023-06-06 10:30:00,62.1,62.16,61.89,62.06,69936.0,60.1584,60.2165,59.955,60.1197,69936.0
2023-06-06 11:00:00,62.08,62.2,61.81,62.03,92378.0,60.139,60.2553,59.8775,60.0906,92378.0
2023-06-06 11:30:00,62.04,62.17,61.94,62.12,94690.0,60.1003,60.2262,60.0034,60.1778,94690.0
2023-06-06 12:00:00,62.12,62.22,62.05,62.19,63947.0,60.1778,60.2747,60.11,60.2456,63947.0
2023-06-06 12:30:00,62.2,62.25,62.11,62.13,44796.0,60.2553,60.3037,60.1681,60.1875,44796.0
2023-06-06 13:00:00,62.12,62.26,61.97,62.01,61761.0,60.1778,60.3134,60.0325,60.0712,61761.0
2023-06-06 13:30:00,62.02,62.1,61.95,62.1,54097.0,60.0809,60.1584,60.0131,60.1584,54097.0
2023-06-06 14:00:00,62.1,62.3,62.06,62.26,64090.0,60.1584,60.3522,60.1197,60.3134,64090.0
2023-06-06 14:30:00,62.25,62.28,62.16,62.19,62348.0,60.3037,60.3328,60.2165,60.2456,62348.0
2023-06-06 15:00:00,62.2,62.32,62.19,62.23,99343.0,60.2553,60.3715,60.2456,60.2844,99343.0
2023-06-06 15:30:00,62.24,62.24,62.0,62.18,358213.0,60.294,60.294,60.0615,60.2359,358213.0
2023-06-07 09:30:00,62.05,62.34,62.05,62.34,85636.0,60.11,60.3909,60.11,60.3909,85636.0
2023-06-07 10:00:00,62.34,62.42,62.13,62.27,99648.0,60.3909,60.4684,60.1875,60.3231,99648.0
2023-06-07 10:30:00,62.3,62.52,62.23,62.52,57375.0,60.3522,60.5653,60.2844,60.5653,57375.0
2023-06-07 11:00:00,62.52,62.64,62.44,62.56,43536.0,60.5653,60.6815,60.4878,60.604,43536.0
2023-06-07 11:30:00,62.55,62.67,62.37,62.39,39981.0,60.5944,60.7106,60.42,60.4394,39981.0
2023-06-07 12:00:00,62.37,62.43,62.3,62.33,42060.0,60.42,60.4781,60.3522,60.3812,42060.0
2023-06-07 12:30:00,62.33,62.51,62.26,62.33,41000.0,60.3812,60.5556,60.3134,60.3812,41000.0
2023-06-07 13:00:00,62.33,62.34,62.16,62.25,45845.0,60.3812,60.3909,60.2165,60.3037,45845.0
2023-06-07 13:30:00,62.24,62.33,62.19,62.31,37344.0,60.294,60.3812,60.2456,60.3619,37344.0
2023-06-07 14:00:00,62.3,62.41,62.25,62.28,53560.0,60.3522,60.4587,60.3037,60.3328,53560.0
2023-06-07 14:30:00,62.29,62.36,62.17,62.35,71732.0,60.3425,60.4103,60.2262,60.4006,71732.0
2023-06-07 15:00:00,62.35,62.45,62.25,62.44,122632.0,60.4006,60.4975,60.3037,60.4878,122632.0
2023-06-07 15:30:00,62.43,62.69,62.36,62.62,392398.0,60.4781,60.73,60.4103,60.6622,392398.0
2023-06-08 09:30:00,62.66,62.77,61.99,62.12,76657.0,60.7009,60.8075,60.0519,60.1778,76657.0
2023-06-08 10:00:00,62.15,62.34,62.11,62.21,69268.0,60.2069,60.3909,60.1681,60.265,69268.0
2023-06-08 10:30:00,62.21,62.32,61.9,61.96,74759.0,60.265,60.3715,59.9647,60.0228,74759.0
2023-06-08 11:00:00,61.98,62.41,61.89,62.39,177497.0,60.0422,60.4587,59.955,60.4394,177497.0
2023-06-08 11:30:00,62.42,62.42,62.05,62.2,181763.0,60.4684,60.4684,60.11,60.2553,181763.0
2023-06-08 12:00:00,62.19,62.28,62.13,62.26,48043.0,60.2456,60.3328,60.1875,60.3134,48043.0
2023-06-08 12:30:00,62.26,62.28,62.15,62.21,27167.0,60.3134,60.3328,60.2069,60.265,27167.0
2023-06-08 13:00:00,62.2,62.39,62.18,62.33,48531.0,60.2553,60.4394,60.2359,60.3812,48531.0
2023-06-08 13:30:00,62.34,62.4,62.18,62.4,67809.0,60.3909,60.449,60.2359,60.449,67809.0
2023-06-08 14:00:00,62.41,62.43,62.24,62.37,92743.0,60.4587,60.4781,60.294,60.42,92743.0
2023-06-08 14:30:00,62.39,62.5,62.39,62.45,92909.0,60.4394,60.5459,60.4394,60.4975,92909.0
2023-06-08 15:00:00,62.45,62.55,62.37,62.52,171912.0,60.4975,60.5944,60.42,60.5653,171912.0
2023-06-08 15:30:00,62.52,62.53,62.23,62.28,430156.0,60.5653,60.575,60.2844,60.3328,430156.0
2023-06-09 09:30:00,62.02,62.14,61.74,61.91,130920.0,60.0809,60.1972,59.8097,59.9744,130920.0
2023-06-09 10:00:00,61.91,62.41,61.9,62.25,140072.0,59.9744,60.4587,59.9647,60.3037,140072.0
2023-06-09 10:30:00,62.25,62.3,62.07,62.2,98312.0,60.3037,60.3522,60.1294,60.2553,98312.0
2023-06-09 11:00:00,62.21,62.24,61.92,61.93,106881.0,60.265,60.294,59.984,59.9937,106881.0
2023-06-09 11:30:00,61.9,62.08,61.8,62.0,63315.0,59.9647,60.139,59.8678,60.0615,63315.0
2023-06-09 12:00:00,61.99,62.07,61.91,61.97,70562.0,60.0519,60.1294,59.9744,60.0325,70562.0
2023-06-09 12:30:00,61.95,62.08,61.88,62.08,52346.0,60.0131,60.139,59.9453,60.139,52346.0
2023-06-09 13:00:00,62.09,62.13,62.01,62.09,40656.0,60.1487,60.1875,60.0712,60.1487,40656.0
2023-06-09 13:30:00,62.11,62.16,62.0,62.04,47918.0,60.1681,60.2165,60.0615,60.1003,47918.0
2023-06-09 14:00:00,62.04,62.17,62.0,62.13,62286.0,60.1003,60.2262,60.0615,60.1875,62286.0
2023-06-09 14:30:00,62.13,62.26,62.1,62.23,161428.0,60.1875,60.3134,60.1584,60.2844,161428.0
2023-06-09 15:00:00,62.24,62.28,62.07,62.11,138327.0,60.294,60.3328,60.1294,60.1681,138327.0
2023-06-09 15:30:00,62.11,62.15,61.97,62.07,384651.0,60.1681,60.2069,60.0325,60.1294,384651.0
2023-06-12 09:30:00,62.09,62.92,61.95,62.86,102976.0,60.1487,60.9528,60.0131,60.8947,102976.0
2023-06-12 10:00:00,62.87,62.87,62.55,62.64,49762.0,60.9043,60.9043,60.5944,60.6815,49762.0
2023-06-12 10:30:00,62.63,62.85,62.57,62.83,54014.0,60.6718,60.885,60.6137,60.8656,54014.0
2023-06-12 11:00:00,62.83,63.03,62.83,62.9,83601.0,60.8656,61.0593,60.8656,60.9334,83601.0
2023-06-12 11:30:00,62.92,62.97,62.81,62.91,51194.0,60.9528,61.0012,60.8462,60.9431,51194.0
2023-06-12 12:00:00,62.91,63.11,62.91,63.1,62751.0,60.9431,61.1368,60.9431,61.1272,62751.0
2023-06-12 12:30:00,63.09,63.1,62.95,62.97,39151.0,61.1175,61.1272,60.9818,61.0012,39151.0
2023-06-12 13:00:00,62.96,62.99,62.88,62.88,34902.0,60.9915,61.0206,60.914,60.914,34902.0
2023-06-12 13:30:00,62.86,62.92,62.81,62.9,54753.0,60.8947,60.9528,60.8462,60.9334,54753.0
2023-06-12 14:00:00,62.91,63.02,62.89,62.99,38469.0,60.9431,61.0497,60.9237,61.0206,38469.0
2023-06-12 14:30:00,62.98,63.16,62.98,63.14,58026.0,61.0109,61.1853,61.0109,61.1659,58026.0
2023-06-12 15:00:00,63.15,63.34,63.11,63.26,110719.0,61.1756,61.3597,61.1368,61.2822,110719.0
2023-06-12 15:30:00,63.27,63.48,63.16,63.29,668426.0,61.2918,61.4953,61.1853,61.3112,668426.0
2023-06-13 09:30:00,63.72,64.07,63.69,63.89,88469.0,61.7278,62.0668,61.6987,61.8925,88469.0
2023-06-13 10:00:00,63.95,64.11,63.82,64.1,57515.0,61.9506,62.1056,61.8246,62.0959,57515.0
2023-06-13 10:30:00,64.11,64.32,63.99,64.25,89760.0,62.1056,62.309,61.9893,62.2412,89760.0
2023-06-13 11:00:00,64.24,64.34,64.14,64.31,91945.0,62.2315,62.3284,62.1346,62.2993,91945.0
2023-06-13 11:30:00,64.31,64.33,63.96,64.03,76207.0,62.2993,62.3187,61.9603,62.0281,76207.0
2023-06-13 12:00:00,64.02,64.03,63.9,63.93,43181.0,62.0184,62.0281,61.9021,61.9312,43181.0
2023-06-13 12:30:00,63.92,64.0,63.87,63.98,38021.0,61.9215,61.999,61.8731,61.9796,38021.0
2023-06-13 13:00:00,63.97,64.06,63.88,63.92,33799.0,61.97,62.0571,61.8828,61.9215,33799.0
2023-06-13 13:30:00,63.92,64.0,63.86,63.99,32494.0,61.9215,61.999,61.8634,61.9893,32494.0
2023-06-13 14:00:00,64.0,64.01,63.79,63.83,43325.0,61.999,62.0087,61.7956,61.8343,43325.0
2023-06-13 14:30:00,63.82,63.98,63.77,63.97,73454.0,61.8246,61.9796,61.7762,61.97,73454.0
2023-06-13 15:00:00,63.97,64.11,63.95,64.06,137333.0,61.97,62.1056,61.9506,62.0571,137333.0
2023-06-13 15:30:00,64.06,64.29,64.01,64.26,548596.0,62.0571,62.2799,62.0087,62.2509,548596.0
2023-06-14 09:30:00,64.21,64.86,64.0,64.71,203021.0,62.2025,62.8321,61.999,62.6868,203021.0
2023-06-14 10:00:00,64.71,64.83,64.38,64.43,78124.0,62.6868,62.8031,62.3671,62.4156,78124.0
2023-06-14 10:30:00,64.44,64.57,64.41,64.53,74516.0,62.4253,62.5512,62.3962,62.5124,74516.0
2023-06-14 11:00:00,64.52,64.7,64.5,64.6,73307.0,62.5028,62.6771,62.4834,62.5803,73307.0
2023-06-14 11:30:00,64.61,64.63,64.47,64.51,39345.0,62.5899,62.6093,62.4543,62.4931,39345.0
2023-06-14 12:00:00,64.53,64.56,64.45,64.46,47825.0,62.5124,62.5415,62.4349,62.4446,47825.0
2023-06-14 12:30:00,64.47,64.47,64.33,64.37,39927.0,62.4543,62.4543,62.3187,62.3574,39927.0
2023-06-14 13:00:00,64.37,64.37,64.21,64.25,35603.0,62.3574,62.3574,62.2025,62.2412,35603.0
2023-06-14 13:30:00,64.25,64.31,64.2,64.2,31837.0,62.2412,62.2993,62.1928,62.1928,31837.0
2023-06-14 14:00:00,64.15,64.15,63.66,63.76,84539.0,62.1443,62.1443,61.6696,61.7665,84539.0
2023-06-14 14:30:00,63.74,64.03,63.7,63.87,69597.0,61.7471,62.0281,61.7084,61.8731,69597.0
2023-06-14 15:00:00,63.88,64.17,63.77,63.88,109418.0,61.8828,62.1637,61.7762,61.8828,109418.0
2023-06-14 15:30:00,63.88,63.93,63.6,63.72,557271.0,61.8828,61.9312,61.6115,61.7278,557271.0
2023-06-15 09:30:00,63.65,64.09,63.58,64.08,100343.0,61.66,62.0862,61.5921,62.0765,100343.0
2023-06-15 10:00:00,64.1,64.28,64.09,64.18,60116.0,62.0959,62.2703,62.0862,62.1734,60116.0
2023-06-15 10:30:00,64.19,64.21,63.99,64.06,60090.0,62.1831,62.2025,61.9893,62.0571,60090.0
2023-06-15 11:00:00,64.07,64.35,64.01,64.35,62296.0,62.0668,62.3381,62.0087,62.3381,62296.0
2023-06-15 11:30:00,64.38,64.5,64.23,64.35,52886.0,62.3671,62.4834,62.2218,62.3381,52886.0
2023-06-15 12:00:00,64.35,64.42,64.24,64.35,59051.0,62.3381,62.4059,62.2315,62.3381,59051.0
2023-06-15 12:30:00,64.34,64.41,64.3,64.37,34782.0,62.3284,62.3962,62.2896,62.3574,34782.0
2023-06-15 13:00:00,64.37,64.39,64.22,64.33,45185.0,62.3574,62.3768,62.2121,62.3187,45185.0
2023-06-15 13:30:00,64.33,64.6,64.29,64.58,56997.0,62.3187,62.5803,62.2799,62.5609,56997.0
2023-06-15 14:00:00,64.59,64.66,64.49,64.65,53830.0,62.5706,62.6384,62.4737,62.6287,53830.0
2023-06-15 14:30:00,64.66,64.92,64.66,64.87,111178.0,62.6384,62.8903,62.6384,62.8418,111178.0
2023-06-15 15:00:00,64.89,64.92,64.76,64.86,116930.0,62.8612,62.8903,62.7353,62.8321,116930.0
2023-06-15 15:30:00,64.86,65.0,64.69,64.75,490934.0,62.8321,62.9678,62.6674,62.7256,490934.0
2023-06-16 09:30:00,64.33,65.25,64.29,65.07,871270.0,62.3187,63.2099,62.2799,63.0356,871270.0
2023-06-16 10:00:00,65.07,65.22,64.85,65.05,65376.0,63.0356,63.1809,62.8224,63.0162,65376.0
2023-06-16 10:30:00,65.06,65.11,64.77,64.85,68969.0,63.0259,63.0743,62.7449,62.8224,68969.0
2023-06-16 11:00:00,64.85,65.03,64.74,64.94,85189.0,62.8224,62.9968,62.7159,62.9096,85189.0
2023-06-16 11:30:00,64.95,65.24,64.95,65.19,78276.0,62.9193,63.2002,62.9193,63.1518,78276.0
2023-06-16 12:00:00,65.19,65.38,65.18,65.3,65250.0,63.1518,63.3359,63.1421,63.2584,65250.0
2023-06-16 12:30:00,65.3,65.58,65.3,65.53,65781.0,63.2584,63.5296,63.2584,63.4812,65781.0
2023-06-16 13:00:00,65.53,65.54,65.26,65.28,52605.0,63.4812,63.4909,63.2196,63.239,52605.0
2023-06-16 13:30:00,65.28,65.39,65.18,65.38,62937.0,63.239,63.3456,63.1421,63.3359,62937.0
2023-06-16 14:00:00,65.37,65.38,65.17,65.17,52696.0,63.3262,63.3359,63.1324,63.1324,52696.0
2023-06-16 14:30:00,65.16,65.17,65.03,65.07,62974.0,63.1227,63.1324,62.9968,63.0356,62974.0
2023-06-16 15:00:00,65.07,65.15,64.97,65.1,82040.0,63.0356,63.1131,62.9387,63.0646,82040.0
2023-06-16 15:30:00,65.1,65.37,65.04,65.09,447095.0,63.0646,63.3262,63.0065,63.0549,447095.0
2023-06-20 09:30:00,65.0,65.33,64.48,64.72,120564.0,62.9678,63.2874,62.464,62.6965,120564.0
2023-06-20 10:00:00,64.74,64.91,64.42,64.5,124053.0,62.7159,62.8806,62.4059,62.4834,124053.0
2023-06-20 10:30:00,64.47,64.69,64.45,64.59,129997.0,62.4543,62.6674,62.4349,62.5706,129997.0
2023-06-20 11:00:00,64.6,64.65,64.41,64.49,50454.0,62.5803,62.6287,62.3962,62.4737,50454.0
2023-06-20 11:30:00,64.5,64.74,64.5,64.65,49210.0,62.4834,62.7159,62.4834,62.6287,49210.0
2023-06-20 12:00:00,64.65,64.68,64.52,64.64,47572.0,62.6287,62.6578,62.5028,62.619,47572.0
2023-06-20 12:30:00,64.64,64.81,64.56,64.8,34937.0,62.619,62.7837,62.5415,62.774,34937.0
2023-06-20 13:00:00,64.81,64.88,64.75,64.85,44020.0,62.7837,62.8515,62.7256,62.8224,44020.0
2023-06-20 13:30:00,64.86,64.87,64.72,64.73,39873.0,62.8321,62.8418,62.6965,62.7062,39873.0
2023-06-20 14:00:00,64.74,64.83,64.72,64.83,50600.0,62.7159,62.8031,62.6965,62.8031,50600.0
2023-06-20 14:30:00,64.82,64.83,64.68,64.8,54059.0,62.7934,62.8031,62.6578,62.774,54059.0
2023-06-20 15:00:00,64.8,64.87,64.79,64.86,76096.0,62.774,62.8418,62.7643,62.8321,76096.0
2023-06-20 15:30:00,64.86,64.89,64.64,64.64,397732.0,62.8321,62.8612,62.619,62.619,397732.0
2023-06-21 09:30:00,64.39,64.49,63.49,63.95,148169.0,62.3768,62.4737,61.505,61.9506,148169.0
2023-06-21 10:00:00,63.97,64.34,63.88,63.9,142003.0,61.97,62.3284,61.8828,61.9021,142003.0
2023-06-21 10:30:00,63.91,64.05,63.56,63.69,93787.0,61.9118,62.0475,61.5728,61.6987,93787.0
2023-06-21 11:00:00,63.7,63.8,63.5,63.59,70897.0,61.7084,61.8053,61.5146,61.6018,70897.0
2023-06-21 11:30:00,63.59,63.73,63.52,63.53,57626.0,61.6018,61.7375,61.534,61.5437,57626.0
2023-06-21 12:00:00,63.54,63.71,63.54,63.63,59750.0,61.5534,61.7181,61.5534,61.6406,59750.0
2023-06-21 12:30:00,63.65,63.71,63.51,63.6,36560.0,61.66,61.7181,61.5243,61.6115,36560.0
2023-06-21 13:00:00,63.55,63.64,63.35,63.37,81129.0,61.5631,61.6503,61.3693,61.3887,81129.0
2023-06-21 13:30:00,63.37,63.55,63.31,63.47,204939.0,61.3887,61.5631,61.3306,61.4856,204939.0
2023-06-21 14:00:00,63.45,63.82,63.41,63.71,368221.0,61.4662,61.8246,61.4275,61.7181,368221.0
2023-06-21 14:30:00,63.71,63.78,63.56,63.74,97008.0,61.7181,61.7859,61.5728,61.7471,97008.0
2023-06-21 15:00:00,63.74,63.78,63.62,63.64,61174.0,61.7471,61.7859,61.6309,61.6503,61174.0
2023-06-21 15:30:00,63.65,63.66,63.14,63.15,695200.0,61.66,61.6696,61.1659,61.1756,695200.0
2023-06-22 09:30:00,62.64,62.75,61.23,61.71,457467.0,60.6815,60.7881,59.3156,59.7806,457467.0
2023-06-22 10:00:00,61.71,61.98,61.46,61.97,113969.0,59.7806,60.0422,59.5384,60.0325,113969.0
2023-06-22 10:30:00,61.95,61.99,61.46,61.57,171826.0,60.0131,60.0519,59.5384,59.645,171826.0
2023-06-22 11:00:00,61.56,61.7,61.52,61.67,116046.0,59.6353,59.7709,59.5966,59.7419,116046.0
2023-06-22 11:30:00,61.67,61.98,61.65,61.93,290879.0,59.7419,60.0422,59.7225,59.9937,290879.0
2023-06-22 12:00:00,61.94,62.23,61.87,62.2,148840.0,60.0034,60.2844,59.9356,60.2553,148840.0
2023-06-22 12:30:00,62.21,62.31,62.03,62.11,79560.0,60.265,60.3619,60.0906,60.1681,79560.0
2023-06-22 13:00:00,62.1,62.19,62.01,62.15,65647.0,60.1584,60.2456,60.0712,60.2069,65647.0
2023-06-22 13:30:00,62.15,62.31,62.09,62.3,74655.0,60.2069,60.3619,60.1487,60.3522,74655.0
2023-06-22 14:00:00,62.3,62.46,62.27,62.46,88610.0,60.3522,60.5072,60.3231,60.5072,88610.0
2023-06-22 14:30:00,62.46,62.51,62.35,62.43,284875.0,60.5072,60.5556,60.4006,60.4781,284875.0
2023-06-22 15:00:00,62.44,62.58,62.3,62.3,181337.0,60.4878,60.6234,60.3522,60.3522,181337.0
2023-06-22 15:30:00,62.29,62.66,62.25,62.6,594827.0,60.3425,60.7009,60.3037,60.6428,594827.0
2023-06-23 09:30:00,62.02,62.02,61.39,61.72,208647.0,60.0809,60.0809,59.4706,59.7903,208647.0
2023-06-23 10:00:00,61.74,62.13,61.65,62.13,192848.0,59.8097,60.1875,59.7225,60.1875,192848.0
2023-06-23 10:30:00,62.13,62.21,61.76,61.79,118603.0,60.1875,60.265,59.8291,59.8581,118603.0
2023-06-23 11:00:00,61.79,62.04,61.7,62.02,197533.0,59.8581,60.1003,59.7709,60.0809,197533.0
2023-06-23 11:30:00,62.01,62.09,61.86,62.07,61869.0,60.0712,60.1487,59.9259,60.1294,61869.0
2023-06-23 12:00:00,62.08,62.23,62.0,62.22,47414.0,60.139,60.2844,60.0615,60.2747,47414.0
2023-06-23 12:30:00,62.22,62.31,62.1,62.16,41896.0,60.2747,60.3619,60.1584,60.2165,41896.0
2023-06-23 13:00:00,62.17,62.23,62.03,62.22,49419.0,60.2262,60.2844,60.0906,60.2747,49419.0
2023-06-23 13:30:00,62.22,62.26,62.02,62.02,122766.0,60.2747,60.3134,60.0809,60.0809,122766.0
2023-06-23 14:00:00,62.03,62.03,61.85,61.9,57509.0,60.0906,60.0906,59.9162,59.9647,57509.0
2023-06-23 14:30:00,61.89,61.91,61.7,61.74,78860.0,59.955,59.9744,59.7709,59.8097,78860.0
2023-06-23 15:00:00,61.73,61.97,61.65,61.87,140283.0,59.8,60.0325,59.7225,59.9356,140283.0
2023-06-23 15:30:00,61.87,62.24,61.74,62.04,717602.0,59.9356,60.294,59.8097,60.1003,717602.0
2023-06-26 09:30:00,61.94,62.6,61.92,62.51,98888.0,60.0034,60.6428,59.984,60.5556,98888.0
2023-06-26 10:00:00,62.49,62.49,62.26,62.31,80055.0,60.5362,60.5362,60.3134,60.3619,80055.0
2023-06-26 10:30:00,62.31,62.46,62.15,62.41,89740.0,60.3619,60.5072,60.2069,60.4587,89740.0
2023-06-26 11:00:00,62.42,62.48,62.36,62.36,58496.0,60.4684,60.5265,60.4103,60.4103,58496.0
2023-06-26 11:30:00,62.35,62.58,62.35,62.55,60818.0,60.4006,60.6234,60.4006,60.5944,60818.0
2023-06-26 12:00:00,62.56,62.59,62.31,62.53,68495.0,60.604,60.6331,60.3619,60.575,68495.0
2023-06-26 12:30:00,62.53,62.64,62.44,62.64,61322.0,60.575,60.6815,60.4878,60.6815,61322.0
2023-06-26 13:00:00,62.65,62.65,62.37,62.62,80030.0,60.6912,60.6912,60.42,60.6622,80030.0
2023-06-26 13:30:00,62.64,62.64,62.45,62.47,37847.0,60.6815,60.6815,60.4975,60.5169,37847.0
2023-06-26 14:00:00,62.45,62.5,62.38,62.47,47159.0,60.4975,60.5459,60.4297,60.5169,47159.0
2023-06-26 14:30:00,62.47,62.56,62.47,62.48,44193.0,60.5169,60.604,60.5169,60.5265,44193.0
2023-06-26 15:00:00,62.48,62.65,62.46,62.64,76544.0,60.5265,60.6912,60.5072,60.6815,76544.0
2023-06-26 15:30:00,62.63,62.69,62.41,62.46,564914.0,60.6718,60.73,60.4587,60.5072,564914.0
2023-06-27 09:30:00,62.81,62.9,62.28,62.55,66212.0,60.8462,60.9334,60.3328,60.5944,66212.0
2023-06-27 10:00:00,62.5,62.79,62.41,62.71,66324.0,60.5459,60.8268,60.4587,60.7493,66324.0
2023-06-27 10:30:00,62.71,62.91,62.69,62.9,79647.0,60.7493,60.9431,60.73,60.9334,79647.0
2023-06-27 11:00:00,62.9,62.98,62.8,62.97,37459.0,60.9334,61.0109,60.8365,61.0012,37459.0
2023-06-27 11:30:00,62.98,63.04,62.93,63.01,28806.0,61.0109,61.069,60.9625,61.04,28806.0
2023-06-27 12:00:00,63.0,63.07,62.92,63.05,41644.0,61.0303,61.0981,60.9528,61.0787,41644.0
2023-06-27 12:30:00,63.05,63.24,63.04,63.11,48323.0,61.0787,61.2628,61.069,61.1368,48323.0
2023-06-27 13:00:00,63.11,63.22,63.05,63.15,31243.0,61.1368,61.2434,61.0787,61.1756,31243.0
2023-06-27 13:30:00,63.15,63.28,63.15,63.2,31954.0,61.1756,61.3015,61.1756,61.224,31954.0
2023-06-27 14:00:00,63.19,63.31,63.19,63.25,42981.0,61.2143,61.3306,61.2143,61.2725,42981.0
2023-06-27 14:30:00,63.26,63.29,63.17,63.26,43722.0,61.2822,61.3112,61.195,61.2822,43722.0
2023-06-27 15:00:00,63.28,63.44,63.28,63.44,75682.0,61.3015,61.4565,61.3015,61.4565,75682.0
2023-06-27 15:30:00,63.44,63.52,63.08,63.12,452132.0,61.4565,61.534,61.1078,61.1465,452132.0
2023-06-28 09:30:00,63.09,63.55,63.09,63.51,309195.0,61.1175,61.5631,61.1175,61.5243,309195.0
2023-06-28 10:00:00,63.54,63.99,63.44,63.96,163641.0,61.5534,61.9893,61.4565,61.9603,163641.0
2023-06-28 10:30:00,63.95,63.99,63.57,63.59,179289.0,61.9506,61.9893,61.5825,61.6018,179289.0
2023-06-28 11:00:00,63.59,63.61,63.47,63.55,102617.0,61.6018,61.6212,61.4856,61.5631,102617.0
2023-06-28 11:30:00,63.55,63.71,63.38,63.47,55936.0,61.5631,61.7181,61.3984,61.4856,55936.0
2023-06-28 12:00:00,63.47,63.63,63.41,63.48,39920.0,61.4856,61.6406,61.4275,61.4953,39920.0
2023-06-28 12:30:00,63.48,63.51,63.16,63.36,104857.0,61.4953,61.5243,61.1853,61.379,104857.0
2023-06-28 13:00:00,63.37,63.47,63.28,63.43,41436.0,61.3887,61.4856,61.3015,61.4468,41436.0
2023-06-28 13:30:00,63.44,63.48,63.31,63.36,67692.0,61.4565,61.4953,61.3306,61.379,67692.0
2023-06-28 14:00:00,63.36,63.46,63.33,63.41,34668.0,61.379,61.4759,61.35,61.4275,34668.0
2023-06-28 14:30:00,63.41,63.43,63.33,63.36,43762.0,61.4275,61.4468,61.35,61.379,43762.0
2023-06-28 15:00:00,63.37,63.41,63.21,63.28,58813.0,61.3887,61.4275,61.2337,61.3015,58813.0
2023-06-28 15:30:00,63.27,63.49,63.25,63.4,353374.0,61.2918,61.505,61.2725,61.4178,353374.0
2023-06-29 09:30:00,63.21,64.22,63.18,63.85,307432.0,61.2337,62.2121,61.2047,61.8537,307432.0
2023-06-29 10:00:00,63.82,64.1,63.75,63.87,71771.0,61.8246,62.0959,61.7568,61.8731,71771.0
2023-06-29 10:30:00,63.84,63.89,63.72,63.81,60932.0,61.844,61.8925,61.7278,61.815,60932.0
2023-06-29 11:00:00,63.81,63.99,63.78,63.88,46246.0,61.815,61.9893,61.7859,61.8828,46246.0
2023-06-29 11:30:00,63.89,64.17,63.86,64.08,85100.0,61.8925,62.1637,61.8634,62.0765,85100.0
2023-06-29 12:00:00,64.08,64.28,64.04,64.27,43291.0,62.0765,62.2703,62.0378,62.2606,43291.0
2023-06-29 12:30:00,64.26,64.29,64.11,64.17,34952.0,62.2509,62.2799,62.1056,62.1637,34952.0
2023-06-29 13:00:00,64.18,64.22,64.05,64.2,31545.0,62.1734,62.2121,62.0475,62.1928,31545.0
2023-06-29 13:30:00,64.2,64.33,64.17,64.25,45024.0,62.1928,62.3187,62.1637,62.2412,45024.0
2023-06-29 14:00:00,64.24,64.32,64.08,64.31,59698.0,62.2315,62.309,62.0765,62.2993,59698.0
2023-06-29 14:30:00,64.31,64.33,64.2,64.33,146012.0,62.2993,62.3187,62.1928,62.3187,146012.0
2023-06-29 15:00:00,64.33,64.48,64.31,64.47,86071.0,62.3187,62.464,62.2993,62.4543,86071.0
2023-06-29 15:30:00,64.46,64.56,64.39,64.55,298096.0,62.4446,62.5415,62.3768,62.5318,298096.0
2023-06-30 09:30:00,65.01,65.37,65.01,65.28,155403.0,62.9774,63.3262,62.9774,63.239,155403.0
2023-06-30 10:00:00,65.24,65.37,65.13,65.31,89399.0,63.2002,63.3262,63.0937,63.2681,89399.0
2023-06-30 10:30:00,65.32,65.49,65.19,65.49,88194.0,63.2777,63.4424,63.1518,63.4424,88194.0
2023-06-30 11:00:00,65.5,65.54,65.32,65.33,40048.0,63.4521,63.4909,63.2777,63.2874,40048.0
2023-06-30 11:30:00,65.34,65.36,65.2,65.36,94975.0,63.2971,63.3165,63.1615,63.3165,94975.0
2023-06-30 12:00:00,65.36,65.49,65.32,65.48,60333.0,63.3165,63.4424,63.2777,63.4327,60333.0
2023-06-30 12:30:00,65.48,65.54,65.46,65.52,67484.0,63.4327,63.4909,63.4134,63.4715,67484.0
2023-06-30 13:00:00,65.51,65.51,65.31,65.39,84348.0,63.4618,63.4618,63.2681,63.3456,84348.0
2023-06-30 13:30:00,65.4,65.5,65.4,65.44,38993.0,63.3552,63.4521,63.3552,63.394,38993.0
2023-06-30 14:00:00,65.45,65.46,65.37,65.45,38751.0,63.4037,63.4134,63.3262,63.4037,38751.0
2023-06-30 14:30:00,65.44,65.49,65.42,65.48,67512.0,63.394,63.4424,63.3746,63.4327,67512.0
2023-06-30 15:00:00,65.48,65.55,65.45,65.5,113529.0,63.4327,63.5006,63.4037,63.4521,113529.0
2023-06-30 15:30:00,65.5,65.55,65.28,65.28,314333.0,63.4521,63.5006,63.239,63.239,314333.0
2023-07-03 09:30:00,64.75,65.43,64.64,65.29,86774.0,62.7256,63.3843,62.619,63.2487,86774.0
2023-07-03 10:00:00,65.28,65.32,65.2,65.3,31572.0,63.239,63.2777,63.1615,63.2584,31572.0
2023-07-03 10:30:00,65.3,65.32,65.12,65.15,55391.0,63.2584,63.2777,63.084,63.1131,55391.0
2023-07-03 11:00:00,65.16,65.35,65.16,65.31,67633.0,63.1227,63.3068,63.1227,63.2681,67633.0
2023-07-03 11:30:00,65.31,65.45,65.25,65.38,43310.0,63.2681,63.4037,63.2099,63.3359,43310.0
2023-07-03 12:00:00,65.39,65.5,65.39,65.48,91691.0,63.3456,63.4521,63.3456,63.4327,91691.0
2023-07-03 12:30:00,65.48,65.56,65.38,65.56,144495.0,63.4327,63.5102,63.3359,63.5102,144495.0
2023-07-05 09:30:00,65.09,65.48,64.7,65.45,169985.0,63.0549,63.4327,62.6771,63.4037,169985.0
2023-07-05 10:00:00,65.43,65.55,65.16,65.25,147877.0,63.3843,63.5006,63.1227,63.2099,147877.0
2023-07-05 10:30:00,65.25,65.62,65.23,65.59,77671.0,63.2099,63.5684,63.1906,63.5393,77671.0
2023-07-05 11:00:00,65.6,65.64,65.35,65.5,49760.0,63.549,63.5877,63.3068,63.4521,49760.0
2023-07-05 11:30:00,65.52,65.9,65.52,65.74,228532.0,63.4715,63.8396,63.4715,63.6846,228532.0
2023-07-05 12:00:00,65.74,65.95,65.72,65.83,108437.0,63.6846,63.888,63.6652,63.7718,108437.0
2023-07-05 12:30:00,65.84,65.85,65.55,65.55,95927.0,63.7815,63.7912,63.5006,63.5006,95927.0
2023-07-05 13:00:00,65.56,65.66,65.49,65.61,64080.0,63.5102,63.6071,63.4424,63.5587,64080.0
2023-07-05 13:30:00,65.6,65.67,65.57,65.66,36487.0,63.549,63.6168,63.5199,63.6071,36487.0
2023-07-05 14:00:00,65.65,65.7,65.45,65.49,62503.0,63.5974,63.6459,63.4037,63.4424,62503.0
2023-07-05 14:30:00,65.49,65.63,65.49,65.58,65135.0,63.4424,63.5781,63.4424,63.5296,65135.0
2023-07-05 15:00:00,65.58,65.67,65.48,65.67,99015.0,63.5296,63.6168,63.4327,63.6168,99015.0
2023-07-05 15:30:00,65.67,65.73,65.52,65.54,268011.0,63.6168,63.6749,63.4715,63.4909,268011.0
2023-07-06 09:30:00,65.03,65.05,64.43,64.58,94031.0,62.9968,63.0162,62.4156,62.5609,94031.0
2023-07-06 10:00:00,64.53,64.55,64.24,64.28,58682.0,62.5124,62.5318,62.2315,62.2703,58682.0
2023-07-06 10:30:00,64.28,64.28,64.11,64.17,80713.0,62.2703,62.2703,62.1056,62.1637,80713.0
2023-07-06 11:00:00,64.19,64.43,64.18,64.43,38644.0,62.1831,62.4156,62.1734,62.4156,38644.0
2023-07-06 11:30:00,64.44,64.53,64.38,64.51,42840.0,62.4253,62.5124,62.3671,62.4931,42840.0
2023-07-06 12:00:00,64.51,64.54,64.42,64.47,30988.0,62.4931,62.5221,62.4059,62.4543,30988.0
2023-07-06 12:30:00,64.47,64.66,64.42,64.66,39128.0,62.4543,62.6384,62.4059,62.6384,39128.0
2023-07-06 13:00:00,64.64,64.64,64.48,64.51,34252.0,62.619,62.619,62.464,62.4931,34252.0
2023-07-06 13:30:00,64.5,64.6,64.46,64.59,33919.0,62.4834,62.5803,62.4446,62.5706,33919.0
2023-07-06 14:00:00,64.59,64.6,64.51,64.53,23008.0,62.5706,62.5803,62.4931,62.5124,23008.0
2023-07-06 14:30:00,64.54,64.79,64.54,64.78,31073.0,62.5221,62.7643,62.5221,62.7546,31073.0
2023-07-06 15:00:00,64.78,64.81,64.69,64.73,48674.0,62.7546,62.7837,62.6674,62.7062,48674.0
2023-07-06 15:30:00,64.72,64.77,64.61,64.7,241868.0,62.6965,62.7449,62.5899,62.6771,241868.0
2023-07-07 09:30:00,64.61,65.06,64.53,64.96,168369.0,62.5899,63.0259,62.5124,62.929,168369.0
2023-07-07 10:00:00,64.96,64.99,64.77,64.92,76866.0,62.929,62.9581,62.7449,62.8903,76866.0
2023-07-07 10:30:00,64.91,65.07,64.85,65.02,65115.0,62.8806,63.0356,62.8224,62.9871,65115.0
2023-07-07 11:00:00,65.01,65.18,64.97,65.16,117119.0,62.9774,63.1421,62.9387,63.1227,117119.0
2023-07-07 11:30:00,65.15,65.34,65.15,65.27,51676.0,63.1131,63.2971,63.1131,63.2293,51676.0
2023-07-07 12:00:00,65.27,65.42,65.24,65.41,45004.0,63.2293,63.3746,63.2002,63.3649,45004.0
2023-07-07 12:30:00,65.4,65.64,65.38,65.62,74136.0,63.3552,63.5877,63.3359,63.5684,74136.0
2023-07-07 13:00:00,65.62,65.71,65.62,65.68,48348.0,63.5684,63.6556,63.5684,63.6265,48348.0
2023-07-07 13:30:00,65.68,65.71,65.46,65.5,83027.0,63.6265,63.6556,63.4134,63.4521,83027.0
2023-07-07 14:00:00,65.5,65.62,65.5,65.62,58888.0,63.4521,63.5684,63.4521,63.5684,58888.0
2023-07-07 14:30:00,65.61,65.63,65.52,65.57,83888.0,63.5587,63.5781,63.4715,63.5199,83888.0
2023-07-07 15:00:00,65.56,65.63,65.51,65.52,102665.0,63.5102,63.5781,63.4618,63.4715,102665.0
2023-07-07 15:30:00,65.52,65.64,65.2,65.34,579740.0,63.4715,63.5877,63.1615,63.2971,579740.0
2023-07-10 09:30:00,65.31,66.71,65.26,66.68,209637.0,63.2681,64.6243,63.2196,64.5952,209637.0
2023-07-10 10:00:00,66.68,66.75,66.28,66.44,143839.0,64.5952,64.663,64.2077,64.3627,143839.0
2023-07-10 10:30:00,66.43,66.63,66.21,66.6,183577.0,64.353,64.5468,64.1399,64.5177,183577.0
2023-07-10 11:00:00,66.6,66.81,66.47,66.81,107450.0,64.5177,64.7212,64.3918,64.7212,107450.0
2023-07-10 11:30:00,66.81,66.95,66.69,66.87,96773.0,64.7212,64.8568,64.6049,64.7793,96773.0
2023-07-10 12:00:00,66.87,66.87,66.55,66.69,75194.0,64.7793,64.7793,64.4693,64.6049,75194.0
2023-07-10 12:30:00,66.69,66.81,66.62,66.72,59415.0,64.6049,64.7212,64.5371,64.634,59415.0
2023-07-10 13:00:00,66.73,66.84,66.69,66.84,69026.0,64.6437,64.7502,64.6049,64.7502,69026.0
2023-07-10 13:30:00,66.85,66.89,66.68,66.79,65128.0,64.7599,64.7987,64.5952,64.7018,65128.0
2023-07-10 14:00:00,66.79,66.82,66.67,66.71,119491.0,64.7018,64.7308,64.5855,64.6243,119491.0
2023-07-10 14:30:00,66.71,66.71,66.6,66.67,114355.0,64.6243,64.6243,64.5177,64.5855,114355.0
2023-07-10 15:00:00,66.69,66.81,66.6,66.64,156904.0,64.6049,64.7212,64.5177,64.5565,156904.0
2023-07-10 15:30:00,66.63,66.65,66.48,66.65,477649.0,64.5468,64.5662,64.4015,64.5662,477649.0
2023-07-11 09:30:00,66.66,67.13,66.66,67.08,134079.0,64.5759,65.0312,64.5759,64.9827,134079.0
2023-07-11 10:00:00,67.09,67.18,67.02,67.05,86719.0,64.9924,65.0796,64.9246,64.9537,86719.0
2023-07-11 10:30:00,67.04,67.11,66.84,67.01,68637.0,64.944,65.0118,64.7502,64.9149,68637.0
2023-07-11 11:00:00,67.02,67.06,66.81,66.99,126589.0,64.9246,64.9633,64.7212,64.8955,126589.0
2023-07-11 11:30:00,66.99,67.07,66.92,67.06,60360.0,64.8955,64.973,64.8277,64.9633,60360.0
2023-07-11 12:00:00,67.06,67.09,66.88,66.98,58382.0,64.9633,64.9924,64.789,64.8858,58382.0
2023-07-11 12:30:00,66.99,67.02,66.91,66.91,84381.0,64.8955,64.9246,64.818,64.818,84381.0
2023-07-11 13:00:00,66.92,66.92,66.74,66.81,40147.0,64.8277,64.8277,64.6533,64.7212,40147.0
2023-07-11 13:30:00,66.82,66.84,66.73,66.81,70420.0,64.7308,64.7502,64.6437,64.7212,70420.0
2023-07-11 14:00:00,66.81,66.84,66.71,66.8,87768.0,64.7212,64.7502,64.6243,64.7115,87768.0
2023-07-11 14:30:00,66.81,66.89,66.74,66.88,59298.0,64.7212,64.7987,64.6533,64.789,59298.0
2023-07-11 15:00:00,66.88,67.02,66.79,67.0,171108.0,64.789,64.9246,64.7018,64.9052,171108.0
2023-07-11 15:30:00,67.0,67.35,66.96,67.18,443845.0,64.9052,65.2443,64.8665,65.0796,443845.0
2023-07-12 09:30:00,67.65,67.99,67.48,67.7,186035.0,65.5349,65.8643,65.3702,65.5833,186035.0
2023-07-12 10:00:00,67.7,67.74,67.34,67.51,111242.0,65.5833,65.6221,65.2346,65.3993,111242.0
2023-07-12 10:30:00,67.52,67.64,67.4,67.64,65667.0,65.409,65.5252,65.2927,65.5252,65667.0
2023-07-12 11:00:00,67.66,67.68,67.32,67.33,114560.0,65.5446,65.564,65.2152,65.2249,114560.0
2023-07-12 11:30:00,67.33,67.36,66.98,67.01,133981.0,65.2249,65.254,64.8858,64.9149,133981.0
2023-07-12 12:00:00,67.0,67.11,66.9,66.93,80958.0,64.9052,65.0118,64.8083,64.8374,80958.0
2023-07-12 12:30:00,66.92,67.13,66.91,67.07,34743.0,64.8277,65.0312,64.818,64.973,34743.0
2023-07-12 13:00:00,67.08,67.15,67.03,67.12,37884.0,64.9827,65.0505,64.9343,65.0215,37884.0
2023-07-12 13:30:00,67.11,67.23,67.1,67.19,74166.0,65.0118,65.128,65.0021,65.0893,74166.0
2023-07-12 14:00:00,67.2,67.32,67.14,67.3,72545.0,65.099,65.2152,65.0408,65.1958,72545.0
2023-07-12 14:30:00,67.3,67.37,67.22,67.26,71297.0,65.1958,65.2637,65.1183,65.1571,71297.0
2023-07-12 15:00:00,67.26,67.29,67.02,67.12,107901.0,65.1571,65.1862,64.9246,65.0215,107901.0
2023-07-12 15:30:00,67.11,67.19,67.06,67.18,312892.0,65.0118,65.0893,64.9633,65.0796,312892.0
2023-07-13 09:30:00,67.35,67.62,67.14,67.31,282101.0,65.2443,65.5058,65.0408,65.2055,282101.0
2023-07-13 10:00:00,67.31,67.7,67.24,67.64,86682.0,65.2055,65.5833,65.1377,65.5252,86682.0
2023-07-13 10:30:00,67.63,67.88,67.58,67.88,120065.0,65.5155,65.7577,65.4671,65.7577,120065.0
2023-07-13 11:00:00,67.88,67.96,67.82,67.83,45012.0,65.7577,65.8352,65.6996,65.7093,45012.0
2023-07-13 11:30:00,67.82,67.87,67.74,67.86,43845.0,65.6996,65.748,65.6221,65.7383,43845.0
2023-07-13 12:00:00,67.87,67.89,67.78,67.79,58664.0,65.748,65.7674,65.6608,65.6705,58664.0
2023-07-13 12:30:00,67.8,67.87,67.62,67.66,50215.0,65.6802,65.748,65.5058,65.5446,50215.0
2023-07-13 13:00:00,67.65,67.78,67.55,67.7,74052.0,65.5349,65.6608,65.438,65.5833,74052.0
2023-07-13 13:30:00,67.72,67.88,67.68,67.69,247600.0,65.6027,65.7577,65.564,65.5736,247600.0
2023-07-13 14:00:00,67.69,67.81,67.68,67.74,47859.0,65.5736,65.6899,65.564,65.6221,47859.0
2023-07-13 14:30:00,67.75,67.8,67.7,67.73,57355.0,65.6318,65.6802,65.5833,65.6124,57355.0
2023-07-13 15:00:00,67.74,67.76,67.64,67.69,81956.0,65.6221,65.6415,65.5252,65.5736,81956.0
2023-07-13 15:30:00,67.69,67.75,67.53,67.68,349008.0,65.5736,65.6318,65.4186,65.564,349008.0
2023-07-14 09:30:00,67.69,68.41,67.64,68.15,263951.0,65.5736,66.2711,65.5252,66.0193,263951.0
2023-07-14 10:00:00,68.12,68.38,68.01,68.22,172196.0,65.9902,66.2421,65.8836,66.0871,172196.0
2023-07-14 10:30:00,68.19,68.25,68.07,68.22,146943.0,66.058,66.1161,65.9418,66.0871,146943.0
2023-07-14 11:00:00,68.23,68.47,68.22,68.26,117027.0,66.0968,66.3293,66.0871,66.1258,117027.0
2023-07-14 11:30:00,68.26,68.38,68.16,68.34,65135.0,66.1258,66.2421,66.029,66.2033,65135.0
2023-07-14 12:00:00,68.34,68.48,68.28,68.44,71038.0,66.2033,66.3389,66.1452,66.3002,71038.0
2023-07-14 12:30:00,68.45,68.55,68.41,68.45,68505.0,66.3099,66.4068,66.2711,66.3099,68505.0
2023-07-14 13:00:00,68.45,68.5,68.33,68.44,55396.0,66.3099,66.3583,66.1936,66.3002,55396.0
2023-07-14 13:30:00,68.44,68.54,68.41,68.45,37922.0,66.3002,66.3971,66.2711,66.3099,37922.0
2023-07-14 14:00:00,68.47,68.52,68.33,68.51,61837.0,66.3293,66.3777,66.1936,66.368,61837.0
2023-07-14 14:30:00,68.52,68.59,68.37,68.41,63810.0,66.3777,66.4455,66.2324,66.2711,63810.0
2023-07-14 15:00:00,68.41,68.6,68.31,68.5,99645.0,66.2711,66.4552,66.1743,66.3583,99645.0
2023-07-14 15:30:00,68.5,68.64,68.44,68.64,387300.0,66.3583,66.4939,66.3002,66.4939,387300.0
2023-07-17 09:30:00,68.38,68.77,68.37,68.7,194526.0,66.2421,66.6199,66.2324,66.5521,194526.0
2023-07-17 10:00:00,68.71,68.75,68.2,68.34,85329.0,66.5618,66.6005,66.0677,66.2033,85329.0
2023-07-17 10:30:00,68.37,68.5,68.31,68.31,69262.0,66.2324,66.3583,66.1743,66.1743,69262.0
2023-07-17 11:00:00,68.32,68.42,68.23,68.42,56990.0,66.1839,66.2808,66.0968,66.2808,56990.0
2023-07-17 11:30:00,68.42,68.67,68.35,68.63,94915.0,66.2808,66.523,66.213,66.4843,94915.0
2023-07-17 12:00:00,68.64,68.79,68.6,68.78,61368.0,66.4939,66.6393,66.4552,66.6296,61368.0
2023-07-17 12:30:00,68.77,68.9,68.74,68.88,56680.0,66.6199,66.7458,66.5908,66.7264,56680.0
2023-07-17 13:00:00,68.88,68.88,68.66,68.69,63261.0,66.7264,66.7264,66.5133,66.5424,63261.0
2023-07-17 13:30:00,68.69,68.74,68.44,68.47,72151.0,66.5424,66.5908,66.3002,66.3293,72151.0
2023-07-17 14:00:00,68.48,68.57,68.42,68.52,58190.0,66.3389,66.4261,66.2808,66.3777,58190.0
2023-07-17 14:30:00,68.5,68.52,68.38,68.44,86101.0,66.3583,66.3777,66.2421,66.3002,86101.0
2023-07-17 15:00:00,68.45,68.67,68.42,68.55,113193.0,66.3099,66.523,66.2808,66.4068,113193.0
2023-07-17 15:30:00,68.54,68.58,68.36,68.41,513721.0,66.3971,66.4358,66.2227,66.2711,513721.0
2023-07-18 09:30:00,68.53,69.33,68.51,69.33,262886.0,66.3874,67.1624,66.368,67.1624,262886.0
2023-07-18 10:00:00,69.33,69.36,68.97,68.98,106931.0,67.1624,67.1914,66.8136,66.8233,106931.0
2023-07-18 10:30:00,68.99,69.06,68.65,69.04,172063.0,66.833,66.9008,66.5036,66.8814,172063.0
2023-07-18 11:00:00,69.03,69.1,68.87,68.92,208751.0,66.8718,66.9396,66.7168,66.7652,208751.0
2023-07-18 11:30:00,68.92,68.93,68.54,68.74,130301.0,66.7652,66.7749,66.3971,66.5908,130301.0
2023-07-18 12:00:00,68.73,68.81,68.64,68.69,61326.0,66.5811,66.6586,66.4939,66.5424,61326.0
2023-07-18 12:30:00,68.68,68.71,68.53,68.55,45654.0,66.5327,66.5618,66.3874,66.4068,45654.0
2023-07-18 13:00:00,68.55,68.78,68.54,68.66,90371.0,66.4068,66.6296,66.3971,66.5133,90371.0
2023-07-18 13:30:00,68.66,68.7,68.5,68.67,74899.0,66.5133,66.5521,66.3583,66.523,74899.0
2023-07-18 14:00:00,68.67,68.82,68.66,68.73,240862.0,66.523,66.6683,66.5133,66.5811,240862.0
2023-07-18 14:30:00,68.73,69.03,68.72,69.0,89138.0,66.5811,66.8718,66.5714,66.8427,89138.0
2023-07-18 15:00:00,68.99,69.08,68.93,69.02,150404.0,66.833,66.9202,66.7749,66.8621,150404.0
2023-07-18 15:30:00,69.02,69.24,68.96,69.17,475917.0,66.8621,67.0752,66.8039,67.0074,475917.0
2023-07-19 09:30:00,69.23,69.57,69.17,69.33,97213.0,67.0655,67.3949,67.0074,67.1624,97213.0
2023-07-19 10:00:00,69.33,69.39,69.13,69.16,62811.0,67.1624,67.2205,66.9686,66.9977,62811.0
2023-07-19 10:30:00,69.15,69.17,68.67,68.82,63017.0,66.988,67.0074,66.523,66.6683,63017.0
2023-07-19 11:00:00,68.81,68.83,68.67,68.78,66609.0,66.6586,66.678,66.523,66.6296,66609.0
2023-07-19 11:30:00,68.79,68.95,68.79,68.91,44498.0,66.6393,66.7943,66.6393,66.7555,44498.0
2023-07-19 12:00:00,68.91,68.93,68.62,68.81,99284.0,66.7555,66.7749,66.4746,66.6586,99284.0
2023-07-19 12:30:00,68.8,68.8,68.57,68.74,50105.0,66.6489,66.6489,66.4261,66.5908,50105.0
2023-07-19 13:00:00,68.75,68.9,68.62,68.87,134160.0,66.6005,66.7458,66.4746,66.7168,134160.0
2023-07-19 13:30:00,68.87,69.16,68.85,69.15,103027.0,66.7168,66.9977,66.6974,66.988,103027.0
2023-07-19 14:00:00,69.15,69.22,68.94,69.05,66636.0,66.988,67.0558,66.7846,66.8911,66636.0
2023-07-19 14:30:00,69.06,69.19,69.06,69.15,60165.0,66.9008,67.0267,66.9008,66.988,60165.0
2023-07-19 15:00:00,69.16,69.37,69.14,69.27,97993.0,66.9977,67.2011,66.9783,67.1042,97993.0
2023-07-19 15:30:00,69.27,69.3,69.08,69.09,376800.0,67.1042,67.1333,66.9202,66.9299,376800.0
2023-07-20 09:30:00,67.62,67.63,65.83,66.86,512549.0,65.5058,65.5155,63.7718,64.7696,512549.0
2023-07-20 10:00:00,66.94,67.32,66.69,66.81,258868.0,64.8471,65.2152,64.6049,64.7212,258868.0
2023-07-20 10:30:00,66.82,67.25,66.8,67.13,210249.0,64.7308,65.1474,64.7115,65.0312,210249.0
2023-07-20 11:00:00,67.12,67.17,66.88,67.0,116422.0,65.0215,65.0699,64.789,64.9052,116422.0
2023-07-20 11:30:00,67.0,67.24,66.98,67.13,57105.0,64.9052,65.1377,64.8858,65.0312,57105.0
2023-07-20 12:00:00,67.16,67.19,66.87,66.88,77437.0,65.0602,65.0893,64.7793,64.789,77437.0
2023-07-20 12:30:00,66.88,66.98,66.76,66.92,72543.0,64.789,64.8858,64.6727,64.8277,72543.0
2023-07-20 13:00:00,66.91,66.96,66.82,66.9,58683.0,64.818,64.8665,64.7308,64.8083,58683.0
2023-07-20 13:30:00,66.89,67.12,66.86,67.01,64468.0,64.7987,65.0215,64.7696,64.9149,64468.0
2023-07-20 14:00:00,67.0,67.09,66.78,66.81,77405.0,64.9052,64.9924,64.6921,64.7212,77405.0
2023-07-20 14:30:00,66.8,67.04,66.8,66.96,60362.0,64.7115,64.944,64.7115,64.8665,60362.0
2023-07-20 15:00:00,66.96,66.99,66.67,66.69,98117.0,64.8665,64.8955,64.5855,64.6049,98117.0
2023-07-20 15:30:00,66.69,66.87,66.5,66.74,522673.0,64.6049,64.7793,64.4209,64.6533,522673.0
2023-07-21 09:30:00,67.12,67.47,66.76,67.17,230717.0,65.0215,65.3605,64.6727,65.0699,230717.0
2023-07-21 10:00:00,67.2,67.23,66.83,66.88,122924.0,65.099,65.128,64.7405,64.789,122924.0
2023-07-21 10:30:00,66.86,66.99,66.64,66.99,86980.0,64.7696,64.8955,64.5565,64.8955,86980.0
2023-07-21 11:00:00,66.98,67.3,66.85,67.17,89976.0,64.8858,65.1958,64.7599,65.0699,89976.0
2023-07-21 11:30:00,67.18,67.49,67.17,67.48,121281.0,65.0796,65.3799,65.0699,65.3702,121281.0
2023-07-21 12:00:00,67.46,67.46,67.16,67.17,64772.0,65.3508,65.3508,65.0602,65.0699,64772.0
2023-07-21 12:30:00,67.16,67.21,66.93,66.97,80951.0,65.0602,65.1087,64.8374,64.8762,80951.0
2023-07-21 13:00:00,66.97,67.11,66.95,66.97,155597.0,64.8762,65.0118,64.8568,64.8762,155597.0
2023-07-21 13:30:00,66.97,67.11,66.94,67.03,130430.0,64.8762,65.0118,64.8471,64.9343,130430.0
2023-07-21 14:00:00,67.03,67.07,66.83,66.91,76587.0,64.9343,64.973,64.7405,64.818,76587.0
2023-07-21 14:30:00,66.92,66.97,66.83,66.88,79575.0,64.8277,64.8762,64.7405,64.789,79575.0
2023-07-21 15:00:00,66.88,67.0,66.77,66.95,119329.0,64.789,64.9052,64.6824,64.8568,119329.0
2023-07-21 15:30:00,66.95,67.14,66.74,66.79,685977.0,64.8568,65.0408,64.6533,64.7018,685977.0
2023-07-24 09:30:00,66.81,67.55,66.81,67.47,243569.0,64.7212,65.438,64.7212,65.3605,243569.0
2023-07-24 10:00:00,67.48,67.72,67.39,67.52,239008.0,65.3702,65.6027,65.283,65.409,239008.0
2023-07-24 10:30:00,67.54,67.82,67.51,67.69,123945.0,65.4283,65.6996,65.3993,65.5736,123945.0
2023-07-24 11:00:00,67.7,67.7,67.35,67.4,104288.0,65.5833,65.5833,65.2443,65.2927,104288.0
2023-07-24 11:30:00,67.41,67.43,67.16,67.3,102978.0,65.3024,65.3218,65.0602,65.1958,102978.0
2023-07-24 12:00:00,67.31,67.35,67.19,67.28,57805.0,65.2055,65.2443,65.0893,65.1765,57805.0
2023-07-24 12:30:00,67.3,67.33,67.21,67.31,74294.0,65.1958,65.2249,65.1087,65.2055,74294.0
2023-07-24 13:00:00,67.31,67.35,67.23,67.32,61053.0,65.2055,65.2443,65.128,65.2152,61053.0
2023-07-24 13:30:00,67.32,67.34,67.25,67.25,49225.0,65.2152,65.2346,65.1474,65.1474,49225.0
2023-07-24 14:00:00,67.26,67.33,67.19,67.19,47204.0,65.1571,65.2249,65.0893,65.0893,47204.0
2023-07-24 14:30:00,67.19,67.22,67.14,67.2,41897.0,65.0893,65.1183,65.0408,65.099,41897.0
2023-07-24 15:00:00,67.2,67.31,67.17,67.22,73254.0,65.099,65.2055,65.0699,65.1183,73254.0
2023-07-24 15:30:00,67.22,67.51,67.22,67.45,331989.0,65.1183,65.3993,65.1183,65.3412,331989.0
2023-07-25 09:30:00,67.39,67.77,67.34,67.71,65304.0,65.283,65.6511,65.2346,65.593,65304.0
2023-07-25 10:00:00,67.7,67.77,67.62,67.67,58232.0,65.5833,65.6511,65.5058,65.5543,58232.0
2023-07-25 10:30:00,67.65,67.72,67.53,67.56,79799.0,65.5349,65.6027,65.4186,65.4477,79799.0
2023-07-25 11:00:00,67.55,67.85,67.51,67.84,49298.0,65.438,65.7286,65.3993,65.719,49298.0
2023-07-25 11:30:00,67.84,67.88,67.76,67.85,29698.0,65.719,65.7577,65.6415,65.7286,29698.0
2023-07-25 12:00:00,67.85,67.88,67.77,67.78,31128.0,65.7286,65.7577,65.6511,65.6608,31128.0
2023-07-25 12:30:00,67.79,67.89,67.77,67.89,25139.0,65.6705,65.7674,65.6511,65.7674,25139.0
2023-07-25 13:00:00,67.88,68.07,67.85,68.01,32979.0,65.7577,65.9418,65.7286,65.8836,32979.0
2023-07-25 13:30:00,68.02,68.05,67.93,67.94,26974.0,65.8933,65.9224,65.8061,65.8158,26974.0
2023-07-25 14:00:00,67.94,68.06,67.89,68.06,39317.0,65.8158,65.9321,65.7674,65.9321,39317.0
2023-07-25 14:30:00,68.06,68.15,67.96,67.98,40176.0,65.9321,66.0193,65.8352,65.8546,40176.0
2023-07-25 15:00:00,67.99,68.07,67.95,68.0,57568.0,65.8643,65.9418,65.8255,65.874,57568.0
2023-07-25 15:30:00,67.99,68.15,67.82,67.84,217522.0,65.8643,66.0193,65.6996,65.719,217522.0
2023-07-26 09:30:00,67.59,67.89,67.56,67.72,179608.0,65.4768,65.7674,65.4477,65.6027,179608.0
2023-07-26 10:00:00,67.7,67.93,67.63,67.74,76276.0,65.5833,65.8061,65.5155,65.6221,76276.0
2023-07-26 10:30:00,67.76,67.76,67.48,67.48,49691.0,65.6415,65.6415,65.3702,65.3702,49691.0
2023-07-26 11:00:00,67.47,67.54,67.34,67.38,51630.0,65.3605,65.4283,65.2346,65.2733,51630.0
2023-07-26 11:30:00,67.38,67.52,67.37,67.51,73075.0,65.2733,65.409,65.2637,65.3993,73075.0
2023-07-26 12:00:00,67.53,67.64,67.47,67.55,66613.0,65.4186,65.5252,65.3605,65.438,66613.0
2023-07-26 12:30:00,67.55,67.57,67.36,67.39,53214.0,65.438,65.4574,65.254,65.283,53214.0
2023-07-26 13:00:00,67.41,67.48,67.39,67.47,34679.0,65.3024,65.3702,65.283,65.3605,34679.0
2023-07-26 13:30:00,67.46,67.62,67.44,67.6,41120.0,65.3508,65.5058,65.3315,65.4865,41120.0
2023-07-26 14:00:00,67.59,67.67,67.35,67.38,61616.0,65.4768,65.5543,65.2443,65.2733,61616.0
2023-07-26 14:30:00,67.38,67.73,67.37,67.63,51835.0,65.2733,65.6124,65.2637,65.5155,51835.0
2023-07-26 15:00:00,67.63,67.69,67.16,67.48,84295.0,65.5155,65.5736,65.0602,65.3702,84295.0
2023-07-26 15:30:00,67.46,67.78,67.39,67.77,243805.0,65.3508,65.6608,65.283,65.6511,243805.0
2023-07-27 09:30:00,68.43,68.43,66.98,67.08,321572.0,66.2905,66.2905,64.8858,64.9827,321572.0
2023-07-27 10:00:00,67.1,67.3,67.02,67.02,184305.0,65.0021,65.1958,64.9246,64.9246,184305.0
2023-07-27 10:30:00,67.03,67.25,66.97,67.17,118512.0,64.9343,65.1474,64.8762,65.0699,118512.0
2023-07-27 11:00:00,67.18,67.35,67.12,67.16,142591.0,65.0796,65.2443,65.0215,65.0602,142591.0
2023-07-27 11:30:00,67.17,67.19,66.94,67.0,59432.0,65.0699,65.0893,64.8471,64.9052,59432.0
2023-07-27 12:00:00,67.0,67.21,67.0,67.15,44932.0,64.9052,65.1087,64.9052,65.0505,44932.0
2023-07-27 12:30:00,67.14,67.24,67.1,67.14,49065.0,65.0408,65.1377,65.0021,65.0408,49065.0
2023-07-27 13:00:00,67.14,67.19,66.74,66.79,56814.0,65.0408,65.0893,64.6533,64.7018,56814.0
2023-07-27 13:30:00,66.79,66.8,66.38,66.46,76955.0,64.7018,64.7115,64.3046,64.3821,76955.0
2023-07-27 14:00:00,66.45,66.46,66.0,66.06,112668.0,64.3724,64.3821,63.9365,63.9946,112668.0
2023-07-27 14:30:00,66.08,66.26,65.99,66.09,98109.0,64.014,64.1884,63.9268,64.0237,98109.0
2023-07-27 15:00:00,66.06,66.32,66.06,66.14,104681.0,63.9946,64.2465,63.9946,64.0721,104681.0
2023-07-27 15:30:00,66.15,66.38,66.0,66.28,442416.0,64.0818,64.3046,63.9365,64.2077,442416.0
2023-07-28 09:30:00,66.5,66.78,66.15,66.2,206958.0,64.4209,64.6921,64.0818,64.1302,206958.0
2023-07-28 10:00:00,66.18,66.41,65.8,65.84,148936.0,64.1109,64.3337,63.7427,63.7815,148936.0
2023-07-28 10:30:00,65.85,66.08,65.83,65.96,78069.0,63.7912,64.014,63.7718,63.8977,78069.0
2023-07-28 11:00:00,65.97,65.97,65.81,65.86,57878.0,63.9074,63.9074,63.7524,63.8009,57878.0
2023-07-28 11:30:00,65.88,65.95,65.71,65.94,85017.0,63.8202,63.888,63.6556,63.8784,85017.0
2023-07-28 12:00:00,65.91,65.95,65.74,65.75,109957.0,63.8493,63.888,63.6846,63.6943,109957.0
2023-07-28 12:30:00,65.75,65.85,65.68,65.73,78090.0,63.6943,63.7912,63.6265,63.6749,78090.0
2023-07-28 13:00:00,65.73,65.73,65.48,65.52,44276.0,63.6749,63.6749,63.4327,63.4715,44276.0
2023-07-28 13:30:00,65.51,65.54,65.26,65.5,88717.0,63.4618,63.4909,63.2196,63.4521,88717.0
2023-07-28 14:00:00,65.5,65.7,65.5,65.67,45913.0,63.4521,63.6459,63.4521,63.6168,45913.0
2023-07-28 14:30:00,65.68,65.76,65.53,65.68,51635.0,63.6265,63.704,63.4812,63.6265,51635.0
2023-07-28 15:00:00,65.68,65.71,65.61,65.62,97871.0,63.6265,63.6556,63.5587,63.5684,97871.0
2023-07-28 15:30:00,65.61,65.8,65.37,65.76,335287.0,63.5587,63.7427,63.3262,63.704,335287.0
2023-07-31 09:30:00,65.67,66.12,65.65,65.94,164482.0,63.6168,64.0527,63.5974,63.8784,164482.0
2023-07-31 10:00:00,65.95,66.08,65.92,66.08,59821.0,63.888,64.014,63.859,64.014,59821.0
2023-07-31 10:30:00,66.13,66.22,66.03,66.11,46287.0,64.0624,64.1496,63.9655,64.043,46287.0
2023-07-31 11:00:00,66.11,66.18,65.98,66.09,45518.0,64.043,64.1109,63.9171,64.0237,45518.0
2023-07-31 11:30:00,66.09,66.2,66.02,66.07,150207.0,64.0237,64.1302,63.9559,64.0043,150207.0
2023-07-31 12:00:00,66.08,66.16,66.06,66.08,51574.0,64.014,64.0915,63.9946,64.014,51574.0
2023-07-31 12:30:00,66.07,66.09,65.93,65.96,49974.0,64.0043,64.0237,63.8687,63.8977,49974.0
2023-07-31 13:00:00,65.95,66.01,65.85,65.89,77029.0,63.888,63.9462,63.7912,63.8299,77029.0
2023-07-31 13:30:00,65.89,66.02,65.89,65.9,45622.0,63.8299,63.9559,63.8299,63.8396,45622.0
2023-07-31 14:00:00,65.91,66.01,65.79,65.81,308141.0,63.8493,63.9462,63.7331,63.7524,308141.0
2023-07-31 14:30:00,65.82,65.87,65.77,65.82,84760.0,63.7621,63.8105,63.7137,63.7621,84760.0
2023-07-31 15:00:00,65.82,65.88,65.68,65.85,142315.0,63.7621,63.8202,63.6265,63.7912,142315.0
2023-07-31 15:30:00,65.85,66.03,65.72,66.02,374481.0,63.7912,63.9655,63.6652,63.9559,374481.0
2023-08-01 09:30:00,65.82,65.97,65.59,65.78,93991.0,63.7621,63.9074,63.5393,63.7234,93991.0
2023-08-01 10:00:00,65.75,65.92,65.46,65.47,85133.0,63.6943,63.859,63.4134,63.4231,85133.0
2023-08-01 10:30:00,65.45,65.69,65.38,65.41,65128.0,63.4037,63.6362,63.3359,63.3649,65128.0
2023-08-01 11:00:00,65.42,65.53,65.3,65.45,82576.0,63.3746,63.4812,63.2584,63.4037,82576.0
2023-08-01 11:30:00,65.44,65.44,65.26,65.34,70371.0,63.394,63.394,63.2196,63.2971,70371.0
2023-08-01 12:00:00,65.37,65.39,65.17,65.21,55472.0,63.3262,63.3456,63.1324,63.1712,55472.0
2023-08-01 12:30:00,65.19,65.34,65.15,65.3,144340.0,63.1518,63.2971,63.1131,63.2584,144340.0
2023-08-01 13:00:00,65.31,65.47,65.24,65.43,178393.0,63.2681,63.4231,63.2002,63.3843,178393.0
2023-08-01 13:30:00,65.44,65.45,65.28,65.34,92502.0,63.394,63.4037,63.239,63.2971,92502.0
2023-08-01 14:00:00,65.35,65.48,65.33,65.39,106793.0,63.3068,63.4327,63.2874,63.3456,106793.0
2023-08-01 14:30:00,65.41,65.55,65.38,65.55,99634.0,63.3649,63.5006,63.3359,63.5006,99634.0
2023-08-01 15:00:00,65.57,65.63,65.51,65.6,144027.0,63.5199,63.5781,63.4618,63.549,144027.0
2023-08-01 15:30:00,65.6,65.91,65.57,65.84,298979.0,63.549,63.8493,63.5199,63.7815,298979.0
2023-08-02 09:30:00,65.44,65.69,64.96,65.21,295482.0,63.394,63.6362,62.929,63.1712,295482.0
2023-08-02 10:00:00,65.23,65.35,64.92,64.94,225866.0,63.1906,63.3068,62.8903,62.9096,225866.0
2023-08-02 10:30:00,64.94,65.06,64.68,64.76,166672.0,62.9096,63.0259,62.6578,62.7353,166672.0
2023-08-02 11:00:00,64.75,64.95,64.7,64.87,285704.0,62.7256,62.9193,62.6771,62.8418,285704.0
2023-08-02 11:30:00,64.87,65.01,64.74,64.97,202245.0,62.8418,62.9774,62.7159,62.9387,202245.0
2023-08-02 12:00:00,64.98,65.26,64.98,65.24,163314.0,62.9484,63.2196,62.9484,63.2002,163314.0
2023-08-02 12:30:00,65.25,65.52,65.19,65.3,145470.0,63.2099,63.4715,63.1518,63.2584,145470.0
2023-08-02 13:00:00,65.29,65.36,65.19,65.29,110818.0,63.2487,63.3165,63.1518,63.2487,110818.0
2023-08-02 13:30:00,65.29,65.32,65.19,65.29,94342.0,63.2487,63.2777,63.1518,63.2487,94342.0
2023-08-02 14:00:00,65.29,65.38,65.21,65.35,93668.0,63.2487,63.3359,63.1712,63.3068,93668.0
2023-08-02 14:30:00,65.34,65.45,65.22,65.42,251318.0,63.2971,63.4037,63.1809,63.3746,251318.0
2023-08-02 15:00:00,65.42,65.5,65.19,65.19,235836.0,63.3746,63.4521,63.1518,63.1518,235836.0
2023-08-02 15:30:00,65.19,65.5,65.19,65.36,749378.0,63.1518,63.4521,63.1518,63.3165,749378.0
2023-08-03 09:30:00,70.0,71.86,68.71,69.02,1211237.0,67.8114,69.6133,66.5618,66.8621,1211237.0
2023-08-03 10:00:00,69.01,69.23,68.46,68.68,523350.0,66.8524,67.0655,66.3196,66.5327,523350.0
2023-08-03 10:30:00,68.65,68.86,68.37,68.83,331357.0,66.5036,66.7071,66.2324,66.678,331357.0
2023-08-03 11:00:00,68.82,69.66,68.75,69.45,348504.0,66.6683,67.4821,66.6005,67.2786,348504.0
2023-08-03 11:30:00,69.47,69.47,68.75,69.22,161817.0,67.298,67.298,66.6005,67.0558,161817.0
2023-08-03 12:00:00,69.21,70.34,69.03,70.26,364599.0,67.0461,68.1408,66.8718,68.0633,364599.0
2023-08-03 12:30:00,70.26,70.53,70.14,70.48,237395.0,68.0633,68.3249,67.947,68.2764,237395.0
2023-08-03 13:00:00,70.48,70.53,70.13,70.28,170913.0,68.2764,68.3249,67.9374,68.0827,170913.0
2023-08-03 13:30:00,70.29,70.33,70.09,70.18,168955.0,68.0924,68.1311,67.8986,67.9858,168955.0
2023-08-03 14:00:00,70.17,70.9,70.15,70.76,520914.0,67.9761,68.6833,67.9567,68.5477,520914.0
2023-08-03 14:30:00,70.77,70.95,70.65,70.85,290545.0,68.5573,68.7317,68.4411,68.6348,290545.0
2023-08-03 15:00:00,70.85,70.99,70.73,70.94,429272.0,68.6348,68.7705,68.5186,68.722,429272.0
2023-08-03 15:30:00,70.94,70.94,70.27,70.46,1773488.0,68.722,68.722,68.073,68.257,1773488.0
2023-08-04 09:30:00,70.73,71.65,70.53,71.22,415384.0,68.5186,69.4098,68.3249,68.9933,415384.0
2023-08-04 10:00:00,71.24,71.35,70.67,71.03,297957.0,69.0127,69.1192,68.4605,68.8092,297957.0
2023-08-04 10:30:00,71.07,71.3,70.86,70.9,104916.0,68.848,69.0708,68.6445,68.6833,104916.0
2023-08-04 11:00:00,70.92,71.03,70.79,71.03,110353.0,68.7027,68.8092,68.5767,68.8092,110353.0
2023-08-04 11:30:00,71.04,71.16,70.83,71.1,91322.0,68.8189,68.9352,68.6155,68.877,91322.0
2023-08-04 12:00:00,71.1,71.57,71.09,71.56,103524.0,68.877,69.3323,68.8673,69.3226,103524.0
2023-08-04 12:30:00,71.56,71.6,71.36,71.59,117082.0,69.3226,69.3614,69.1289,69.3517,117082.0
2023-08-04 13:00:00,71.59,71.75,71.46,71.54,134508.0,69.3517,69.5067,69.2258,69.3033,134508.0
2023-08-04 13:30:00,71.54,71.54,71.29,71.32,407589.0,69.3033,69.3033,69.0611,69.0902,407589.0
2023-08-04 14:00:00,71.31,71.31,70.98,71.05,395560.0,69.0805,69.0805,68.7608,68.8286,395560.0
2023-08-04 14:30:00,71.04,71.22,70.85,71.0,360391.0,68.8189,68.9933,68.6348,68.7802,360391.0
2023-08-04 15:00:00,71.0,71.01,70.62,70.69,363750.0,68.7802,68.7898,68.412,68.4799,363750.0
2023-08-04 15:30:00,70.69,71.02,70.59,71.02,993140.0,68.4799,68.7995,68.383,68.7995,993140.0
2023-08-07 09:30:00,71.42,72.71,71.35,72.59,343403.0,69.187,70.4367,69.1192,70.3204,343403.0
2023-08-07 10:00:00,72.6,72.61,71.96,72.12,198215.0,70.3301,70.3398,69.7101,69.8651,198215.0
2023-08-07 10:30:00,72.13,72.32,71.97,72.06,164889.0,69.8748,70.0589,69.7198,69.807,164889.0
2023-08-07 11:00:00,72.04,72.08,71.59,71.78,166479.0,69.7876,69.8264,69.3517,69.5358,166479.0
2023-08-07 11:30:00,71.78,71.86,71.62,71.81,88739.0,69.5358,69.6133,69.3808,69.5648,88739.0
2023-08-07 12:00:00,71.81,72.03,71.79,72.01,104718.0,69.5648,69.778,69.5455,69.7586,104718.0
2023-08-07 12:30:00,72.02,72.35,71.98,72.2,191793.0,69.7683,70.088,69.7295,69.9426,191793.0
2023-08-07 13:00:00,72.21,72.26,71.99,72.06,225120.0,69.9523,70.0008,69.7392,69.807,225120.0
2023-08-07 13:30:00,72.06,72.08,71.74,71.8,199610.0,69.807,69.8264,69.497,69.5551,199610.0
2023-08-07 14:00:00,71.81,71.85,71.35,71.38,85048.0,69.5648,69.6036,69.1192,69.1483,85048.0
2023-08-07 14:30:00,71.39,71.58,71.36,71.42,73300.0,69.158,69.342,69.1289,69.187,73300.0
2023-08-07 15:00:00,71.42,71.43,71.08,71.19,143355.0,69.187,69.1967,68.8577,68.9642,143355.0
2023-08-07 15:30:00,71.18,71.39,71.11,71.39,396312.0,68.9545,69.158,68.8867,69.158,396312.0
2023-08-08 09:30:00,70.72,70.93,70.41,70.53,216057.0,68.5089,68.7123,68.2086,68.3249,216057.0
2023-08-08 10:00:00,70.51,70.51,69.96,70.2,223235.0,68.3055,68.3055,67.7727,68.0052,223235.0
2023-08-08 10:30:00,70.2,70.3,70.01,70.24,78351.0,68.0052,68.102,67.8211,68.0439,78351.0
2023-08-08 11:00:00,70.25,70.26,69.99,70.1,86315.0,68.0536,68.0633,67.8017,67.9083,86315.0
2023-08-08 11:30:00,70.1,70.16,69.99,70.16,88191.0,67.9083,67.9664,67.8017,67.9664,88191.0
2023-08-08 12:00:00,70.14,70.35,70.13,70.27,69921.0,67.947,68.1505,67.9374,68.073,69921.0
2023-08-08 12:30:00,70.27,70.5,70.26,70.5,57631.0,68.073,68.2958,68.0633,68.2958,57631.0
2023-08-08 13:00:00,70.48,70.51,70.13,70.17,83937.0,68.2764,68.3055,67.9374,67.9761,83937.0
2023-08-08 13:30:00,70.16,70.24,69.99,70.1,300853.0,67.9664,68.0439,67.8017,67.9083,300853.0
2023-08-08 14:00:00,70.09,70.12,69.74,69.95,222672.0,67.8986,67.9277,67.5596,67.763,222672.0
2023-08-08 14:30:00,69.94,70.27,69.89,70.25,103452.0,67.7533,68.073,67.7049,68.0536,103452.0
2023-08-08 15:00:00,70.25,70.25,70.1,70.17,157644.0,68.0536,68.0536,67.9083,67.9761,157644.0
2023-08-08 15:30:00,70.17,70.59,70.17,70.24,788000.0,67.9761,68.383,67.9761,68.0439,788000.0
2023-08-09 09:30:00,70.29,70.46,69.92,70.23,97978.0,68.0924,68.257,67.7339,68.0342,97978.0
2023-08-09 10:00:00,70.22,70.43,69.96,70.33,236375.0,68.0245,68.228,67.7727,68.1311,236375.0
2023-08-09 10:30:00,70.31,70.36,69.89,69.97,221086.0,68.1117,68.1602,67.7049,67.7824,221086.0
2023-08-09 11:00:00,69.97,70.02,69.79,69.84,125107.0,67.7824,67.8308,67.608,67.6564,125107.0
2023-08-09 11:30:00,69.83,69.83,69.31,69.43,147446.0,67.6467,67.6467,67.143,67.2592,147446.0
2023-08-09 12:00:00,69.42,69.82,69.37,69.77,269351.0,67.2496,67.6371,67.2011,67.5886,269351.0
2023-08-09 12:30:00,69.78,69.96,69.77,69.85,38787.0,67.5983,67.7727,67.5886,67.6661,38787.0
2023-08-09 13:00:00,69.84,69.92,69.74,69.85,40674.0,67.6564,67.7339,67.5596,67.6661,40674.0
2023-08-09 13:30:00,69.9,70.13,69.89,69.91,52608.0,67.7146,67.9374,67.7049,67.7242,52608.0
2023-08-09 14:00:00,69.9,70.17,69.88,70.15,55056.0,67.7146,67.9761,67.6952,67.9567,55056.0
2023-08-09 14:30:00,70.19,70.28,70.12,70.13,51750.0,67.9955,68.0827,67.9277,67.9374,51750.0
2023-08-09 15:00:00,70.1,70.17,70.0,70.08,72217.0,67.9083,67.9761,67.8114,67.8889,72217.0
2023-08-09 15:30:00,70.08,70.15,69.83,69.95,432678.0,67.8889,67.9567,67.6467,67.763,432678.0
2023-08-10 09:30:00,70.67,71.28,70.49,71.23,157857.0,68.4605,69.0514,68.2861,69.003,157857.0
2023-08-10 10:00:00,71.23,71.43,70.87,70.92,165680.0,69.003,69.1967,68.6542,68.7027,165680.0
2023-08-10 10:30:00,70.91,71.08,70.71,71.0,294956.0,68.693,68.8577,68.4992,68.7802,294956.0
2023-08-10 11:00:00,71.01,71.01,70.72,70.93,184238.0,68.7898,68.7898,68.5089,68.7123,184238.0
2023-08-10 11:30:00,70.92,70.95,70.51,70.68,144768.0,68.7027,68.7317,68.3055,68.4702,144768.0
2023-08-10 12:00:00,70.68,70.68,70.24,70.43,206095.0,68.4702,68.4702,68.0439,68.228,206095.0
2023-08-10 12:30:00,70.41,70.65,70.41,70.49,254283.0,68.2086,68.4411,68.2086,68.2861,254283.0
2023-08-10 13:00:00,70.5,70.77,70.47,70.7,58057.0,68.2958,68.5573,68.2667,68.4895,58057.0
2023-08-10 13:30:00,70.7,70.87,70.63,70.71,70716.0,68.4895,68.6542,68.4217,68.4992,70716.0
2023-08-10 14:00:00,70.73,71.11,70.7,71.07,79770.0,68.5186,68.8867,68.4895,68.848,79770.0
2023-08-10 14:30:00,71.08,71.14,71.0,71.11,78217.0,68.8577,68.9158,68.7802,68.8867,78217.0
2023-08-10 15:00:00,71.1,71.12,70.88,71.0,96573.0,68.877,68.8964,68.6639,68.7802,96573.0
2023-08-10 15:30:00,70.99,71.22,70.87,71.08,586794.0,68.7705,68.9933,68.6542,68.8577,586794.0
2023-08-11 09:30:00,70.6,70.67,70.16,70.29,140106.0,68.3927,68.4605,67.9664,68.0924,140106.0
2023-08-11 10:00:00,70.34,70.7,70.28,70.57,183264.0,68.1408,68.4895,68.0827,68.3636,183264.0
2023-08-11 10:30:00,70.59,70.73,70.45,70.49,133014.0,68.383,68.5186,68.2474,68.2861,133014.0
2023-08-11 11:00:00,70.5,70.6,70.44,70.48,57899.0,68.2958,68.3927,68.2377,68.2764,57899.0
2023-08-11 11:30:00,70.47,70.53,70.27,70.49,61860.0,68.2667,68.3249,68.073,68.2861,61860.0
2023-08-11 12:00:00,70.5,70.55,70.31,70.36,107607.0,68.2958,68.3442,68.1117,68.1602,107607.0
2023-08-11 12:30:00,70.38,70.45,70.31,70.42,55108.0,68.1795,68.2474,68.1117,68.2183,55108.0
2023-08-11 13:00:00,70.41,70.45,70.31,70.41,63653.0,68.2086,68.2474,68.1117,68.2086,63653.0
2023-08-11 13:30:00,70.42,70.45,70.1,70.17,77538.0,68.2183,68.2474,67.9083,67.9761,77538.0
2023-08-11 14:00:00,70.17,70.34,70.1,70.28,125437.0,67.9761,68.1408,67.9083,68.0827,125437.0
2023-08-11 14:30:00,70.27,70.5,70.19,70.35,192918.0,68.073,68.2958,67.9955,68.1505,192918.0
2023-08-11 15:00:00,70.34,70.37,70.11,70.27,192728.0,68.1408,68.1699,67.918,68.073,192728.0
2023-08-11 15:30:00,70.26,70.28,69.99,70.1,467113.0,68.0633,68.0827,67.8017,67.9083,467113.0
2023-08-14 09:30:00,69.96,70.48,69.86,70.4,139373.0,67.7727,68.2764,67.6758,68.1989,139373.0
2023-08-14 10:00:00,70.4,70.69,70.37,70.65,153500.0,68.1989,68.4799,68.1699,68.4411,153500.0
2023-08-14 10:30:00,70.65,70.9,70.64,70.89,103043.0,68.4411,68.6833,68.4314,68.6736,103043.0
2023-08-14 11:00:00,70.88,70.97,70.8,70.86,208619.0,68.6639,68.7511,68.5864,68.6445,208619.0
2023-08-14 11:30:00,70.87,71.03,70.77,70.79,81746.0,68.6542,68.8092,68.5573,68.5767,81746.0
2023-08-14 12:00:00,70.79,70.95,70.73,70.91,138549.0,68.5767,68.7317,68.5186,68.693,138549.0
2023-08-14 12:30:00,70.91,71.01,70.84,71.0,65973.0,68.693,68.7898,68.6252,68.7802,65973.0
2023-08-14 13:00:00,71.0,71.05,70.89,71.0,51405.0,68.7802,68.8286,68.6736,68.7802,51405.0
2023-08-14 13:30:00,71.01,71.13,70.92,71.05,85143.0,68.7898,68.9061,68.7027,68.8286,85143.0
2023-08-14 14:00:00,71.06,71.08,70.9,70.99,101160.0,68.8383,68.8577,68.6833,68.7705,101160.0
2023-08-14 14:30:00,70.98,71.03,70.89,70.92,103410.0,68.7608,68.8092,68.6736,68.7027,103410.0
2023-08-14 15:00:00,70.92,71.11,70.89,71.06,96737.0,68.7027,68.8867,68.6736,68.8383,96737.0
2023-08-14 15:30:00,71.06,71.17,70.91,71.11,348368.0,68.8383,68.9448,68.693,68.8867,348368.0
2023-08-15 09:30:00,70.9,70.95,70.52,70.73,125019.0,68.6833,68.7317,68.3152,68.5186,125019.0
2023-08-15 10:00:00,70.75,70.76,69.91,69.95,139014.0,68.538,68.5477,67.7242,67.763,139014.0
2023-08-15 10:30:00,69.97,70.03,69.86,69.91,76999.0,67.7824,67.8405,67.6758,67.7242,76999.0
2023-08-15 11:00:00,69.9,70.03,69.67,69.71,81558.0,67.7146,67.8405,67.4917,67.5305,81558.0
2023-08-15 11:30:00,69.71,69.71,69.47,69.51,84463.0,67.5305,67.5305,67.298,67.3367,84463.0
2023-08-15 12:00:00,69.51,69.59,69.39,69.42,75347.0,67.3367,67.4142,67.2205,67.2496,75347.0
2023-08-15 12:30:00,69.43,69.48,69.17,69.21,69662.0,67.2592,67.3077,67.0074,67.0461,69662.0
2023-08-15 13:00:00,69.2,69.32,69.13,69.31,66557.0,67.0364,67.1527,66.9686,67.143,66557.0
2023-08-15 13:30:00,69.31,69.5,69.26,69.48,160801.0,67.143,67.3271,67.0946,67.3077,160801.0
2023-08-15 14:00:00,69.48,69.61,69.43,69.57,62735.0,67.3077,67.4336,67.2592,67.3949,62735.0
2023-08-15 14:30:00,69.56,69.59,69.43,69.46,58100.0,67.3852,67.4142,67.2592,67.2883,58100.0
2023-08-15 15:00:00,69.46,69.67,69.31,69.31,162185.0,67.2883,67.4917,67.143,67.143,162185.0
2023-08-15 15:30:00,69.31,69.48,69.21,69.39,566650.0,67.143,67.3077,67.0461,67.2205,566650.0
2023-08-16 09:30:00,69.2,70.02,69.2,69.7,344465.0,67.0364,67.8308,67.0364,67.5208,344465.0
2023-08-16 10:00:00,69.69,69.78,69.46,69.77,88375.0,67.5111,67.5983,67.2883,67.5886,88375.0
2023-08-16 10:30:00,69.77,69.82,69.62,69.73,75609.0,67.5886,67.6371,67.4433,67.5499,75609.0
2023-08-16 11:00:00,69.73,69.81,69.59,69.6,60271.0,67.5499,67.6274,67.4142,67.4239,60271.0
2023-08-16 11:30:00,69.61,69.75,69.48,69.64,217672.0,67.4336,67.5692,67.3077,67.4627,217672.0
2023-08-16 12:00:00,69.64,69.72,69.58,69.72,149498.0,67.4627,67.5402,67.4046,67.5402,149498.0
2023-08-16 12:30:00,69.71,69.88,69.69,69.86,63798.0,67.5305,67.6952,67.5111,67.6758,63798.0
2023-08-16 13:00:00,69.86,69.93,69.69,69.7,66038.0,67.6758,67.7436,67.5111,67.5208,66038.0
2023-08-16 13:30:00,69.7,69.87,69.63,69.8,52888.0,67.5208,67.6855,67.453,67.6177,52888.0
2023-08-16 14:00:00,69.79,69.88,69.61,69.86,71418.0,67.608,67.6952,67.4336,67.6758,71418.0
2023-08-16 14:30:00,69.86,69.95,69.71,69.76,56245.0,67.6758,67.763,67.5305,67.5789,56245.0
2023-08-16 15:00:00,69.76,69.76,69.43,69.47,115775.0,67.5789,67.5789,67.2592,67.298,115775.0
2023-08-16 15:30:00,69.47,69.6,69.19,69.24,675047.0,67.298,67.4239,67.0267,67.0752,675047.0
2023-08-17 09:30:00,69.31,69.79,69.31,69.54,117175.0,67.143,67.608,67.143,67.3658,117175.0
2023-08-17 10:00:00,69.54,70.01,69.49,69.91,134632.0,67.3658,67.8211,67.3174,67.7242,134632.0
2023-08-17 10:30:00,69.89,69.9,69.44,69.53,248238.0,67.7049,67.7146,67.2689,67.3561,248238.0
2023-08-17 11:00:00,69.52,69.53,69.05,69.05,172790.0,67.3464,67.3561,66.8911,66.8911,172790.0
2023-08-17 11:30:00,69.05,69.13,68.89,69.07,518812.0,66.8911,66.9686,66.7361,66.9105,518812.0
2023-08-17 12:00:00,69.07,69.63,69.05,69.59,138104.0,66.9105,67.453,66.8911,67.4142,138104.0
2023-08-17 12:30:00,69.61,69.75,69.47,69.74,39861.0,67.4336,67.5692,67.298,67.5596,39861.0
2023-08-17 13:00:00,69.76,69.77,69.6,69.66,47032.0,67.5789,67.5886,67.4239,67.4821,47032.0
2023-08-17 13:30:00,69.65,69.71,69.56,69.69,55271.0,67.4724,67.5305,67.3852,67.5111,55271.0
2023-08-17 14:00:00,69.69,69.77,69.63,69.74,87703.0,67.5111,67.5886,67.453,67.5596,87703.0
2023-08-17 14:30:00,69.74,69.74,69.35,69.4,77491.0,67.5596,67.5596,67.1817,67.2302,77491.0
2023-08-17 15:00:00,69.39,69.42,69.22,69.36,128844.0,67.2205,67.2496,67.0558,67.1914,128844.0
2023-08-17 15:30:00,69.37,69.39,69.08,69.11,334586.0,67.2011,67.2205,66.9202,66.9492,334586.0
2023-08-18 09:30:00,68.48,68.62,68.16,68.33,149871.0,66.6186,66.7548,66.3073,66.4727,149871.0
2023-08-18 10:00:00,68.35,68.44,68.26,68.32,90313.0,66.4921,66.5797,66.4046,66.4629,90313.0
2023-08-18 10:30:00,68.32,68.56,68.31,68.49,275885.0,66.4629,66.6964,66.4532,66.6283,275885.0
2023-08-18 11:00:00,68.49,68.55,68.28,68.37,214526.0,66.6283,66.6867,66.424,66.5116,214526.0
2023-08-18 11:30:00,68.37,68.79,68.23,68.68,348454.0,66.5116,66.9201,66.3754,66.8131,348454.0
2023-08-18 12:00:00,68.66,68.86,68.61,68.72,48252.0,66.7937,66.9882,66.745,66.852,48252.0
2023-08-18 12:30:00,68.71,68.85,68.54,68.8,131816.0,66.8423,66.9785,66.6769,66.9299,131816.0
2023-08-18 13:00:00,68.81,68.9,68.51,68.64,59882.0,66.9396,67.0272,66.6478,66.7742,59882.0
2023-08-18 13:30:00,68.63,68.74,68.57,68.69,43742.0,66.7645,66.8715,66.7061,66.8229,43742.0
2023-08-18 14:00:00,68.72,68.87,68.71,68.75,39317.0,66.852,66.998,66.8423,66.8812,39317.0
2023-08-18 14:30:00,68.75,68.84,68.7,68.72,44096.0,66.8812,66.9688,66.8326,66.852,44096.0
2023-08-18 15:00:00,68.71,68.81,68.63,68.8,66933.0,66.8423,66.9396,66.7645,66.9299,66933.0
2023-08-18 15:30:00,68.79,68.96,68.7,68.8,310815.0,66.9201,67.0855,66.8326,66.9299,310815.0
2023-08-21 09:30:00,68.71,69.02,68.54,68.61,85969.0,66.8423,67.1439,66.6769,66.745,85969.0
2023-08-21 10:00:00,68.61,68.72,68.44,68.59,125674.0,66.745,66.852,66.5797,66.7256,125674.0
2023-08-21 10:30:00,68.56,68.71,68.46,68.65,133320.0,66.6964,66.8423,66.5991,66.784,133320.0
2023-08-21 11:00:00,68.63,68.75,68.56,68.61,74465.0,66.7645,66.8812,66.6964,66.745,74465.0
2023-08-21 11:30:00,68.61,68.7,68.43,68.48,118241.0,66.745,66.8326,66.5699,66.6186,118241.0
2023-08-21 12:00:00,68.46,68.6,68.35,68.5,95068.0,66.5991,66.7353,66.4921,66.638,95068.0
2023-08-21 12:30:00,68.52,68.6,68.41,68.49,126374.0,66.6575,66.7353,66.5505,66.6283,126374.0
2023-08-21 13:00:00,68.48,68.71,68.45,68.68,105221.0,66.6186,66.8423,66.5894,66.8131,105221.0
2023-08-21 13:30:00,68.69,68.74,68.62,68.65,76117.0,66.8229,66.8715,66.7548,66.784,76117.0
2023-08-21 14:00:00,68.65,68.66,68.48,68.51,83837.0,66.784,66.7937,66.6186,66.6478,83837.0
2023-08-21 14:30:00,68.52,68.65,68.48,68.64,159181.0,66.6575,66.784,66.6186,66.7742,159181.0
2023-08-21 15:00:00,68.64,68.73,68.57,68.62,174551.0,66.7742,66.8618,66.7061,66.7548,174551.0
2023-08-21 15:30:00,68.62,68.94,68.57,68.75,382971.0,66.7548,67.0661,66.7061,66.8812,382971.0
2023-08-22 09:30:00,69.3,69.55,69.0,69.37,187894.0,67.4163,67.6595,67.1244,67.4844,187894.0
2023-08-22 10:00:00,69.4,69.51,69.29,69.48,316615.0,67.5136,67.6206,67.4066,67.5914,316615.0
2023-08-22 10:30:00,69.48,69.71,69.41,69.69,99073.0,67.5914,67.8151,67.5233,67.7957,99073.0
2023-08-22 11:00:00,69.69,69.73,69.47,69.68,132572.0,67.7957,67.8346,67.5817,67.786,132572.0
2023-08-22 11:30:00,69.69,69.73,69.39,69.43,71576.0,67.7957,67.8346,67.5038,67.5428,71576.0
2023-08-22 12:00:00,69.42,69.58,69.38,69.43,74531.0,67.533,67.6887,67.4941,67.5428,74531.0
2023-08-22 12:30:00,69.44,69.45,69.27,69.28,59429.0,67.5525,67.5622,67.3871,67.3968,59429.0
2023-08-22 13:00:00,69.28,69.38,69.15,69.38,56898.0,67.3968,67.4941,67.2704,67.4941,56898.0
2023-08-22 13:30:00,69.38,69.38,69.16,69.17,113552.0,67.4941,67.4941,67.2801,67.2898,113552.0
2023-08-22 14:00:00,69.16,69.44,69.11,69.42,68176.0,67.2801,67.5525,67.2314,67.533,68176.0
2023-08-22 14:30:00,69.41,69.61,69.38,69.61,102323.0,67.5233,67.7179,67.4941,67.7179,102323.0
2023-08-22 15:00:00,69.61,69.85,69.6,69.76,134805.0,67.7179,67.9513,67.7081,67.8638,134805.0
2023-08-22 15:30:00,69.76,69.76,69.48,69.6,464746.0,67.8638,67.8638,67.5914,67.7081,464746.0
2023-08-23 09:30:00,69.91,70.28,69.74,70.07,191420.0,68.0097,68.3696,67.8443,68.1654,191420.0
2023-08-23 10:00:00,70.08,70.33,70.04,70.13,152026.0,68.1751,68.4183,68.1362,68.2237,152026.0
2023-08-23 10:30:00,70.14,70.3,70.06,70.2,247381.0,68.2335,68.3891,68.1556,68.2918,247381.0
2023-08-23 11:00:00,70.17,70.3,69.98,70.01,223571.0,68.2626,68.3891,68.0778,68.107,223571.0
2023-08-23 11:30:00,70.01,70.49,69.94,70.47,115444.0,68.107,68.5739,68.0389,68.5545,115444.0
2023-08-23 12:00:00,70.47,70.49,70.31,70.31,60024.0,68.5545,68.5739,68.3988,68.3988,60024.0
2023-08-23 12:30:00,70.33,70.53,70.23,70.41,87399.0,68.4183,68.6129,68.321,68.4961,87399.0
2023-08-23 13:00:00,70.41,70.58,70.36,70.53,68386.0,68.4961,68.6615,68.4475,68.6129,68386.0
2023-08-23 13:30:00,70.53,70.66,70.53,70.58,59858.0,68.6129,68.7393,68.6129,68.6615,59858.0
2023-08-23 14:00:00,70.57,70.61,70.42,70.45,72308.0,68.6518,68.6907,68.5058,68.535,72308.0
2023-08-23 14:30:00,70.45,70.57,70.42,70.5,75077.0,68.535,68.6518,68.5058,68.5837,75077.0
2023-08-23 15:00:00,70.49,70.63,70.46,70.61,85473.0,68.5739,68.7101,68.5448,68.6907,85473.0
2023-08-23 15:30:00,70.6,70.64,70.34,70.44,450703.0,68.6809,68.7199,68.428,68.5253,450703.0
2023-08-24 09:30:00,70.63,70.95,70.29,70.9,98988.0,68.7101,69.0214,68.3794,68.9728,98988.0
2023-08-24 10:00:00,70.92,70.93,70.57,70.7,87708.0,68.9922,69.002,68.6518,68.7782,87708.0
2023-08-24 10:30:00,70.69,70.69,70.26,70.27,84895.0,68.7685,68.7685,68.3502,68.3599,84895.0
2023-08-24 11:00:00,70.27,70.59,70.16,70.54,177790.0,68.3599,68.6712,68.2529,68.6226,177790.0
2023-08-24 11:30:00,70.53,70.6,70.45,70.46,60871.0,68.6129,68.6809,68.535,68.5448,60871.0
2023-08-24 12:00:00,70.46,70.6,70.44,70.5,60840.0,68.5448,68.6809,68.5253,68.5837,60840.0
2023-08-24 12:30:00,70.49,70.55,70.44,70.46,70649.0,68.5739,68.6323,68.5253,68.5448,70649.0
2023-08-24 13:00:00,70.46,70.54,70.36,70.44,86830.0,68.5448,68.6226,68.4475,68.5253,86830.0
2023-08-24 13:30:00,70.44,70.47,70.24,70.29,89941.0,68.5253,68.5545,68.3307,68.3794,89941.0
2023-08-24 14:00:00,70.3,70.32,70.21,70.28,37039.0,68.3891,68.4086,68.3015,68.3696,37039.0
2023-08-24 14:30:00,70.29,70.4,70.24,70.39,58493.0,68.3794,68.4864,68.3307,68.4767,58493.0
2023-08-24 15:00:00,70.38,70.47,70.34,70.42,71864.0,68.4669,68.5545,68.428,68.5058,71864.0
2023-08-24 15:30:00,70.44,70.47,70.02,70.04,280773.0,68.5253,68.5545,68.1167,68.1362,280773.0
2023-08-25 09:30:00,70.36,70.78,70.05,70.24,121081.0,68.4475,68.8561,68.1459,68.3307,121081.0
2023-08-25 10:00:00,70.24,70.35,69.68,69.78,76119.0,68.3307,68.4377,67.786,67.8832,76119.0
2023-08-25 10:30:00,69.75,69.8,69.35,69.45,70782.0,67.8541,67.9027,67.4649,67.5622,70782.0
2023-08-25 11:00:00,69.47,69.85,69.32,69.85,57534.0,67.5817,67.9513,67.4357,67.9513,57534.0
2023-08-25 11:30:00,69.87,69.96,69.65,69.73,51391.0,67.9708,68.0583,67.7568,67.8346,51391.0
2023-08-25 12:00:00,69.72,70.0,69.7,69.97,37851.0,67.8249,68.0973,67.8054,68.0681,37851.0
2023-08-25 12:30:00,69.97,70.01,69.78,69.87,31414.0,68.0681,68.107,67.8832,67.9708,31414.0
2023-08-25 13:00:00,69.86,69.88,69.65,69.69,45997.0,67.9611,67.9805,67.7568,67.7957,45997.0
2023-08-25 13:30:00,69.7,69.77,69.51,69.75,44240.0,67.8054,67.8735,67.6206,67.8541,44240.0
2023-08-25 14:00:00,69.76,70.08,69.76,70.06,46070.0,67.8638,68.1751,67.8638,68.1556,46070.0
2023-08-25 14:30:00,70.06,70.17,69.96,69.98,50243.0,68.1556,68.2626,68.0583,68.0778,50243.0
2023-08-25 15:00:00,69.98,70.21,69.91,70.09,71144.0,68.0778,68.3015,68.0097,68.1848,71144.0
2023-08-25 15:30:00,70.1,70.15,69.95,70.05,333460.0,68.1945,68.2432,68.0486,68.1459,333460.0
2023-08-28 09:30:00,70.22,70.83,70.21,70.78,84921.0,68.3113,68.9047,68.3015,68.8561,84921.0
2023-08-28 10:00:00,70.79,70.94,70.71,70.9,51238.0,68.8658,69.0117,68.788,68.9728,51238.0
2023-08-28 10:30:00,70.92,70.96,70.65,70.78,51166.0,68.9922,69.0312,68.7296,68.8561,51166.0
2023-08-28 11:00:00,70.79,70.79,70.57,70.57,40603.0,68.8658,68.8658,68.6518,68.6518,40603.0
2023-08-28 11:30:00,70.56,70.68,70.46,70.55,32566.0,68.642,68.7588,68.5448,68.6323,32566.0
2023-08-28 12:00:00,70.55,70.66,70.54,70.6,30658.0,68.6323,68.7393,68.6226,68.6809,30658.0
2023-08-28 12:30:00,70.59,70.76,70.57,70.75,30118.0,68.6712,68.8366,68.6518,68.8269,30118.0
2023-08-28 13:00:00,70.74,70.91,70.71,70.75,50336.0,68.8171,68.9825,68.788,68.8269,50336.0
2023-08-28 13:30:00,70.75,70.79,70.47,70.52,35124.0,68.8269,68.8658,68.5545,68.6031,35124.0
2023-08-28 14:00:00,70.52,70.54,70.41,70.47,37332.0,68.6031,68.6226,68.4961,68.5545,37332.0
2023-08-28 14:30:00,70.46,70.71,70.45,70.66,53156.0,68.5448,68.788,68.535,68.7393,53156.0
2023-08-28 15:00:00,70.67,70.71,70.53,70.64,56411.0,68.749,68.788,68.6129,68.7199,56411.0
2023-08-28 15:30:00,70.63,70.79,70.56,70.62,255552.0,68.7101,68.8658,68.642,68.7004,255552.0
2023-08-29 09:30:00,70.78,70.78,70.38,70.52,83063.0,68.8561,68.8561,68.4669,68.6031,83063.0
2023-08-29 10:00:00,70.58,70.91,70.56,70.88,96992.0,68.6615,68.9825,68.642,68.9533,96992.0
2023-08-29 10:30:00,70.88,71.0,70.83,70.92,51277.0,68.9533,69.0701,68.9047,68.9922,51277.0
2023-08-29 11:00:00,70.94,71.14,70.94,71.08,61848.0,69.0117,69.2063,69.0117,69.1479,61848.0
2023-08-29 11:30:00,71.08,71.22,71.0,71.02,43563.0,69.1479,69.2841,69.0701,69.0895,43563.0
2023-08-29 12:00:00,71.03,71.12,70.99,71.09,52236.0,69.0993,69.1868,69.0603,69.1576,52236.0
2023-08-29 12:30:00,71.1,71.15,70.96,71.11,81162.0,69.1674,69.216,69.0312,69.1771,81162.0
2023-08-29 13:00:00,71.12,71.19,71.09,71.17,33861.0,69.1868,69.2549,69.1576,69.2355,33861.0
2023-08-29 13:30:00,71.17,71.2,71.03,71.13,66675.0,69.2355,69.2646,69.0993,69.1965,66675.0
2023-08-29 14:00:00,71.13,71.14,71.0,71.02,58854.0,69.1965,69.2063,69.0701,69.0895,58854.0
2023-08-29 14:30:00,71.02,71.24,71.02,71.14,62124.0,69.0895,69.3036,69.0895,69.2063,62124.0
2023-08-29 15:00:00,71.14,71.25,71.07,71.25,82826.0,69.2063,69.3133,69.1382,69.3133,82826.0
2023-08-29 15:30:00,71.25,71.42,71.17,71.4,361187.0,69.3133,69.4787,69.2355,69.4592,361187.0
2023-08-30 09:30:00,71.4,71.55,71.32,71.55,75669.0,69.4592,69.6051,69.3814,69.6051,75669.0
2023-08-30 10:00:00,71.56,71.6,71.18,71.25,57740.0,69.6149,69.6538,69.2452,69.3133,57740.0
2023-08-30 10:30:00,71.26,71.43,71.26,71.43,49666.0,69.323,69.4884,69.323,69.4884,49666.0
2023-08-30 11:00:00,71.43,71.43,71.28,71.42,72897.0,69.4884,69.4884,69.3425,69.4787,72897.0
2023-08-30 11:30:00,71.41,71.49,71.35,71.48,43471.0,69.4689,69.5468,69.4106,69.537,43471.0
2023-08-30 12:00:00,71.48,71.51,71.34,71.51,32846.0,69.537,69.5662,69.4008,69.5662,32846.0
2023-08-30 12:30:00,71.52,71.54,71.44,71.51,29334.0,69.5759,69.5954,69.4981,69.5662,29334.0
2023-08-30 13:00:00,71.51,71.53,71.47,71.49,24429.0,69.5662,69.5857,69.5273,69.5468,24429.0
2023-08-30 13:30:00,71.5,71.62,71.49,71.61,35682.0,69.5565,69.6732,69.5468,69.6635,35682.0
2023-08-30 14:00:00,71.62,71.72,71.55,71.62,42607.0,69.6732,69.7705,69.6051,69.6732,42607.0
2023-08-30 14:30:00,71.62,71.64,71.52,71.53,45295.0,69.6732,69.6927,69.5759,69.5857,45295.0
2023-08-30 15:00:00,71.53,71.66,71.52,71.53,48016.0,69.5857,69.7121,69.5759,69.5857,48016.0
2023-08-30 15:30:00,71.53,71.55,71.36,71.51,320458.0,69.5857,69.6051,69.4203,69.5662,320458.0
2023-08-31 09:30:00,71.5,71.76,71.39,71.7,97848.0,69.5565,69.8094,69.4495,69.751,97848.0
2023-08-31 10:00:00,71.72,71.79,71.61,71.79,37594.0,69.7705,69.8386,69.6635,69.8386,37594.0
2023-08-31 10:30:00,71.81,71.81,71.46,71.54,42278.0,69.8581,69.8581,69.5176,69.5954,42278.0
2023-08-31 11:00:00,71.52,71.61,71.44,71.59,42696.0,69.5759,69.6635,69.4981,69.644,42696.0
2023-08-31 11:30:00,71.59,71.68,71.51,71.67,36220.0,69.644,69.7316,69.5662,69.7219,36220.0
2023-08-31 12:00:00,71.67,71.75,71.62,71.67,25343.0,69.7219,69.7997,69.6732,69.7219,25343.0
2023-08-31 12:30:00,71.65,71.68,71.54,71.62,20895.0,69.7024,69.7316,69.5954,69.6732,20895.0
2023-08-31 13:00:00,71.61,71.85,71.54,71.83,58248.0,69.6635,69.897,69.5954,69.8775,58248.0
2023-08-31 13:30:00,71.84,71.85,71.67,71.77,24199.0,69.8872,69.897,69.7219,69.8191,24199.0
2023-08-31 14:00:00,71.77,71.8,71.73,71.74,24148.0,69.8191,69.8483,69.7802,69.79,24148.0
2023-08-31 14:30:00,71.75,71.76,71.52,71.59,19308.0,69.7997,69.8094,69.5759,69.644,19308.0
2023-08-31 15:00:00,71.6,71.68,71.56,71.65,35431.0,69.6538,69.7316,69.6149,69.7024,35431.0
2023-08-31 15:30:00,71.65,71.79,71.57,71.61,262855.0,69.7024,69.8386,69.6246,69.6635,262855.0
2023-09-01 09:30:00,72.0,72.19,71.67,72.07,92532.0,70.0429,70.2277,69.7219,70.111,92532.0
2023-09-01 10:00:00,72.08,72.35,71.92,72.35,98226.0,70.1207,70.3834,69.9651,70.3834,98226.0
2023-09-01 10:30:00,72.35,72.37,72.04,72.23,86860.0,70.3834,70.4028,70.0818,70.2666,86860.0
2023-09-01 11:00:00,72.2,72.26,72.09,72.11,52413.0,70.2375,70.2958,70.1304,70.1499,52413.0
2023-09-01 11:30:00,72.11,72.11,71.71,71.76,67475.0,70.1499,70.1499,69.7608,69.8094,67475.0
2023-09-01 12:00:00,71.74,71.78,71.61,71.62,92972.0,69.79,69.8289,69.6635,69.6732,92972.0
2023-09-01 12:30:00,71.62,71.66,71.5,71.59,75177.0,69.6732,69.7121,69.5565,69.644,75177.0
2023-09-01 13:00:00,71.58,71.72,71.43,71.69,66425.0,69.6343,69.7705,69.4884,69.7413,66425.0
2023-09-01 13:30:00,71.69,71.8,71.64,71.77,26616.0,69.7413,69.8483,69.6927,69.8191,26616.0
2023-09-01 14:00:00,71.77,71.8,71.66,71.7,28756.0,69.8191,69.8483,69.7121,69.751,28756.0
2023-09-01 14:30:00,71.69,71.72,71.6,71.71,31998.0,69.7413,69.7705,69.6538,69.7608,31998.0
2023-09-01 15:00:00,71.7,71.82,71.68,71.77,46790.0,69.751,69.8678,69.7316,69.8191,46790.0
2023-09-01 15:30:00,71.77,71.81,71.64,71.73,180865.0,69.8191,69.8581,69.6927,69.7802,180865.0
2023-09-05 09:30:00,71.67,71.72,71.01,71.35,94370.0,69.7219,69.7705,69.0798,69.4106,94370.0
2023-09-05 10:00:00,71.36,71.55,71.33,71.46,56470.0,69.4203,69.6051,69.3911,69.5176,56470.0
2023-09-05 10:30:00,71.47,71.5,71.26,71.27,59812.0,69.5273,69.5565,69.323,69.3327,59812.0
2023-09-05 11:00:00,71.27,71.4,71.13,71.13,73661.0,69.3327,69.4592,69.1965,69.1965,73661.0
2023-09-05 11:30:00,71.13,71.27,71.11,71.23,46310.0,69.1965,69.3327,69.1771,69.2938,46310.0
2023-09-05 12:00:00,71.23,71.37,71.2,71.32,42256.0,69.2938,69.43,69.2646,69.3814,42256.0
2023-09-05 12:30:00,71.32,71.36,71.24,71.3,33324.0,69.3814,69.4203,69.3036,69.3619,33324.0
2023-09-05 13:00:00,71.3,71.39,71.17,71.19,42687.0,69.3619,69.4495,69.2355,69.2549,42687.0
2023-09-05 13:30:00,71.18,71.26,71.14,71.22,69768.0,69.2452,69.323,69.2063,69.2841,69768.0
2023-09-05 14:00:00,71.22,71.25,71.17,71.22,42290.0,69.2841,69.3133,69.2355,69.2841,42290.0
2023-09-05 14:30:00,71.23,71.24,71.11,71.23,40815.0,69.2938,69.3036,69.1771,69.2938,40815.0
2023-09-05 15:00:00,71.24,71.28,71.1,71.15,94629.0,69.3036,69.3425,69.1674,69.216,94629.0
2023-09-05 15:30:00,71.15,71.25,70.95,70.97,253442.0,69.216,69.3133,69.0214,69.0409,253442.0
2023-09-06 09:30:00,70.85,71.69,70.75,71.56,187986.0,68.9242,69.7413,68.8269,69.6149,187986.0
2023-09-06 10:00:00,71.56,71.56,71.21,71.3,41634.0,69.6149,69.6149,69.2744,69.3619,41634.0
2023-09-06 10:30:00,71.3,71.4,71.19,71.34,46345.0,69.3619,69.4592,69.2549,69.4008,46345.0
2023-09-06 11:00:00,71.33,71.48,71.27,71.4,40569.0,69.3911,69.537,69.3327,69.4592,40569.0
2023-09-06 11:30:00,71.39,71.39,71.26,71.29,50146.0,69.4495,69.4495,69.323,69.3522,50146.0
2023-09-06 12:00:00,71.28,71.38,71.24,71.26,35320.0,69.3425,69.4397,69.3036,69.323,35320.0
2023-09-06 12:30:00,71.27,71.28,71.17,71.22,33931.0,69.3327,69.3425,69.2355,69.2841,33931.0
2023-09-06 13:00:00,71.22,71.25,71.11,71.19,50515.0,69.2841,69.3133,69.1771,69.2549,50515.0
2023-09-06 13:30:00,71.2,71.31,71.12,71.24,68246.0,69.2646,69.3716,69.1868,69.3036,68246.0
2023-09-06 14:00:00,71.24,71.3,71.16,71.19,59439.0,69.3036,69.3619,69.2257,69.2549,59439.0
2023-09-06 14:30:00,71.19,71.35,71.18,71.34,44097.0,69.2549,69.4106,69.2452,69.4008,44097.0
2023-09-06 15:00:00,71.34,71.42,71.13,71.25,52449.0,69.4008,69.4787,69.1965,69.3133,52449.0
2023-09-06 15:30:00,71.24,71.33,71.14,71.31,188053.0,69.3036,69.3911,69.2063,69.3716,188053.0
2023-09-07 09:30:00,71.08,71.38,70.9,70.92,66066.0,69.1479,69.4397,68.9728,68.9922,66066.0
2023-09-07 10:00:00,70.94,71.03,70.77,70.78,53024.0,69.0117,69.0993,68.8463,68.8561,53024.0
2023-09-07 10:30:00,70.78,71.11,70.78,71.05,32943.0,68.8561,69.1771,68.8561,69.1187,32943.0
2023-09-07 11:00:00,71.07,71.09,70.94,70.95,29554.0,69.1382,69.1576,69.0117,69.0214,29554.0
2023-09-07 11:30:00,70.95,71.07,70.9,70.95,26735.0,69.0214,69.1382,68.9728,69.0214,26735.0
2023-09-07 12:00:00,70.96,71.13,70.96,71.08,21916.0,69.0312,69.1965,69.0312,69.1479,21916.0
2023-09-07 12:30:00,71.09,71.12,71.01,71.04,21248.0,69.1576,69.1868,69.0798,69.109,21248.0
2023-09-07 13:00:00,71.03,71.25,70.98,71.24,32252.0,69.0993,69.3133,69.0506,69.3036,32252.0
2023-09-07 13:30:00,71.23,71.26,70.96,71.02,42530.0,69.2938,69.323,69.0312,69.0895,42530.0
2023-09-07 14:00:00,71.01,71.19,71.01,71.02,75478.0,69.0798,69.2549,69.0798,69.0895,75478.0
2023-09-07 14:30:00,71.02,71.06,70.92,71.05,43353.0,69.0895,69.1284,68.9922,69.1187,43353.0
2023-09-07 15:00:00,71.06,71.26,71.06,71.2,89173.0,69.1284,69.323,69.1284,69.2646,89173.0
2023-09-07 15:30:00,71.2,71.32,71.16,71.27,291521.0,69.2646,69.3814,69.2257,69.3327,291521.0
2023-09-08 09:30:00,71.38,71.73,71.17,71.39,96387.0,69.4397,69.7802,69.2355,69.4495,96387.0
2023-09-08 10:00:00,71.39,71.53,71.3,71.51,34085.0,69.4495,69.5857,69.3619,69.5662,34085.0
2023-09-08 10:30:00,71.52,71.55,71.3,71.44,38034.0,69.5759,69.6051,69.3619,69.4981,38034.0
2023-09-08 11:00:00,71.43,71.57,71.38,71.41,62780.0,69.4884,69.6246,69.4397,69.4689,62780.0
2023-09-08 11:30:00,71.42,71.5,71.33,71.37,40202.0,69.4787,69.5565,69.3911,69.43,40202.0
2023-09-08 12:00:00,71.37,71.44,71.31,71.36,33920.0,69.43,69.4981,69.3716,69.4203,33920.0
2023-09-08 12:30:00,71.37,71.38,71.26,71.38,31606.0,69.43,69.4397,69.323,69.4397,31606.0
2023-09-08 13:00:00,71.38,71.39,71.28,71.37,26886.0,69.4397,69.4495,69.3425,69.43,26886.0
2023-09-08 13:30:00,71.37,71.39,71.24,71.33,25166.0,69.43,69.4495,69.3036,69.3911,25166.0
2023-09-08 14:00:00,71.34,71.39,71.18,71.25,34173.0,69.4008,69.4495,69.2452,69.3133,34173.0
2023-09-08 14:30:00,71.25,71.3,71.19,71.23,44876.0,69.3133,69.3619,69.2549,69.2938,44876.0
2023-09-08 15:00:00,71.25,71.27,71.09,71.17,55070.0,69.3133,69.3327,69.1576,69.2355,55070.0
2023-09-08 15:30:00,71.17,71.35,71.16,71.34,312597.0,69.2355,69.4106,69.2257,69.4008,312597.0
2023-09-11 09:30:00,71.53,71.91,71.28,71.3,56329.0,69.5857,69.9553,69.3425,69.3619,56329.0
2023-09-11 10:00:00,71.3,71.35,71.01,71.17,67608.0,69.3619,69.4106,69.0798,69.2355,67608.0
2023-09-11 10:30:00,71.17,71.21,71.03,71.11,31865.0,69.2355,69.2744,69.0993,69.1771,31865.0
2023-09-11 11:00:00,71.08,71.12,70.98,71.04,25551.0,69.1479,69.1868,69.0506,69.109,25551.0
2023-09-11 11:30:00,71.05,71.05,70.94,70.97,21231.0,69.1187,69.1187,69.0117,69.0409,21231.0
2023-09-11 12:00:00,70.97,71.16,70.96,71.15,27663.0,69.0409,69.2257,69.0312,69.216,27663.0
2023-09-11 12:30:00,71.15,71.2,71.07,71.2,21833.0,69.216,69.2646,69.1382,69.2646,21833.0
2023-09-11 13:00:00,71.2,71.31,71.15,71.3,26350.0,69.2646,69.3716,69.216,69.3619,26350.0
2023-09-11 13:30:00,71.31,71.38,71.29,71.36,29233.0,69.3716,69.4397,69.3522,69.4203,29233.0
2023-09-11 14:00:00,71.36,71.39,71.29,71.35,28771.0,69.4203,69.4495,69.3522,69.4106,28771.0
2023-09-11 14:30:00,71.36,71.36,71.31,71.33,28390.0,69.4203,69.4203,69.3716,69.3911,28390.0
2023-09-11 15:00:00,71.33,71.39,71.23,71.38,44027.0,69.3911,69.4495,69.2938,69.4397,44027.0
2023-09-11 15:30:00,71.38,71.49,71.27,71.35,322417.0,69.4397,69.5468,69.3327,69.4106,322417.0
2023-09-12 09:30:00,70.64,71.09,70.6,70.93,194801.0,68.7199,69.1576,68.6809,69.002,194801.0
2023-09-12 10:00:00,70.92,70.95,70.53,70.54,62016.0,68.9922,69.0214,68.6129,68.6226,62016.0
2023-09-12 10:30:00,70.53,70.53,70.15,70.16,78939.0,68.6129,68.6129,68.2432,68.2529,78939.0
2023-09-12 11:00:00,70.16,70.32,70.07,70.32,59695.0,68.2529,68.4086,68.1654,68.4086,59695.0
2023-09-12 11:30:00,70.34,70.57,70.34,70.53,54849.0,68.428,68.6518,68.428,68.6129,54849.0
2023-09-12 12:00:00,70.55,70.56,70.46,70.47,43168.0,68.6323,68.642,68.5448,68.5545,43168.0
2023-09-12 12:30:00,70.47,70.57,70.31,70.53,112646.0,68.5545,68.6518,68.3988,68.6129,112646.0
2023-09-12 13:00:00,70.53,70.74,70.48,70.69,77920.0,68.6129,68.8171,68.5642,68.7685,77920.0
2023-09-12 13:30:00,70.68,70.73,70.48,70.5,41492.0,68.7588,68.8074,68.5642,68.5837,41492.0
2023-09-12 14:00:00,70.48,70.5,70.28,70.35,35898.0,68.5642,68.5837,68.3696,68.4377,35898.0
2023-09-12 14:30:00,70.34,70.38,70.19,70.22,44264.0,68.428,68.4669,68.2821,68.3113,44264.0
2023-09-12 15:00:00,70.22,70.22,70.09,70.11,85690.0,68.3113,68.3113,68.1848,68.2043,85690.0
2023-09-12 15:30:00,70.11,70.26,70.04,70.14,415987.0,68.2043,68.3502,68.1362,68.2335,415987.0
2023-09-13 09:30:00,70.14,70.76,70.07,70.72,160017.0,68.2335,68.8366,68.1654,68.7977,160017.0
2023-09-13 10:00:00,70.72,70.82,70.47,70.78,172440.0,68.7977,68.895,68.5545,68.8561,172440.0
2023-09-13 10:30:00,70.78,70.85,70.63,70.69,67753.0,68.8561,68.9242,68.7101,68.7685,67753.0
2023-09-13 11:00:00,70.69,70.7,70.4,70.42,94755.0,68.7685,68.7782,68.4864,68.5058,94755.0
2023-09-13 11:30:00,70.42,70.48,70.29,70.4,83140.0,68.5058,68.5642,68.3794,68.4864,83140.0
2023-09-13 12:00:00,70.4,70.47,70.31,70.42,58943.0,68.4864,68.5545,68.3988,68.5058,58943.0
2023-09-13 12:30:00,70.43,70.48,70.38,70.4,41592.0,68.5156,68.5642,68.4669,68.4864,41592.0
2023-09-13 13:00:00,70.39,70.55,70.38,70.5,69754.0,68.4767,68.6323,68.4669,68.5837,69754.0
2023-09-13 13:30:00,70.49,70.58,70.44,70.57,72790.0,68.5739,68.6615,68.5253,68.6518,72790.0
2023-09-13 14:00:00,70.58,70.67,70.5,70.65,63604.0,68.6615,68.749,68.5837,68.7296,63604.0
2023-09-13 14:30:00,70.65,70.7,70.54,70.66,135634.0,68.7296,68.7782,68.6226,68.7393,135634.0
2023-09-13 15:00:00,70.66,70.67,70.3,70.42,99993.0,68.7393,68.749,68.3891,68.5058,99993.0
2023-09-13 15:30:00,70.42,70.75,70.41,70.7,389463.0,68.5058,68.8269,68.4961,68.7782,389463.0
2023-09-14 09:30:00,70.89,71.36,70.87,71.02,114903.0,68.9631,69.4203,68.9436,69.0895,114903.0
2023-09-14 10:00:00,71.03,71.04,70.8,70.86,63887.0,69.0993,69.109,68.8755,68.9339,63887.0
2023-09-14 10:30:00,70.87,71.05,70.84,70.97,64092.0,68.9436,69.1187,68.9144,69.0409,64092.0
2023-09-14 11:00:00,70.98,71.01,70.73,70.76,90339.0,69.0506,69.0798,68.8074,68.8366,90339.0
2023-09-14 11:30:00,70.76,70.85,70.66,70.85,51708.0,68.8366,68.9242,68.7393,68.9242,51708.0
2023-09-14 12:00:00,70.85,70.89,70.78,70.85,42250.0,68.9242,68.9631,68.8561,68.9242,42250.0
2023-09-14 12:30:00,70.86,70.98,70.84,70.97,33733.0,68.9339,69.0506,68.9144,69.0409,33733.0
2023-09-14 13:00:00,70.96,70.96,70.85,70.89,28408.0,69.0312,69.0312,68.9242,68.9631,28408.0
2023-09-14 13:30:00,70.9,70.96,70.87,70.89,25605.0,68.9728,69.0312,68.9436,68.9631,25605.0
2023-09-14 14:00:00,70.88,70.91,70.83,70.84,37914.0,68.9533,68.9825,68.9047,68.9144,37914.0
2023-09-14 14:30:00,70.83,70.94,70.82,70.88,53766.0,68.9047,69.0117,68.895,68.9533,53766.0
2023-09-14 15:00:00,70.89,71.0,70.84,70.85,77188.0,68.9631,69.0701,68.9144,68.9242,77188.0
2023-09-14 15:30:00,70.84,71.0,70.83,70.98,237854.0,68.9144,69.0701,68.9047,69.0506,237854.0
2023-09-15 09:30:00,70.86,70.9,70.28,70.89,852905.0,68.9339,68.9728,68.3696,68.9631,852905.0
2023-09-15 10:00:00,70.92,70.93,70.53,70.64,178252.0,68.9922,69.002,68.6129,68.7199,178252.0
2023-09-15 10:30:00,70.62,70.72,70.36,70.36,91812.0,68.7004,68.7977,68.4475,68.4475,91812.0
2023-09-15 11:00:00,70.35,70.53,70.32,70.5,74867.0,68.4377,68.6129,68.4086,68.5837,74867.0
2023-09-15 11:30:00,70.49,70.59,70.34,70.46,83427.0,68.5739,68.6712,68.428,68.5448,83427.0
2023-09-15 12:00:00,70.47,70.47,70.24,70.24,84558.0,68.5545,68.5545,68.3307,68.3307,84558.0
2023-09-15 12:30:00,70.25,70.32,70.21,70.26,66182.0,68.3405,68.4086,68.3015,68.3502,66182.0
2023-09-15 13:00:00,70.26,70.27,70.05,70.1,62676.0,68.3502,68.3599,68.1459,68.1945,62676.0
2023-09-15 13:30:00,70.09,70.21,69.94,70.17,106770.0,68.1848,68.3015,68.0389,68.2626,106770.0
2023-09-15 14:00:00,70.17,70.28,70.11,70.22,65329.0,68.2626,68.3696,68.2043,68.3113,65329.0
2023-09-15 14:30:00,70.21,70.27,70.12,70.2,101570.0,68.3015,68.3599,68.214,68.2918,101570.0
2023-09-15 15:00:00,70.2,70.24,70.06,70.12,130393.0,68.2918,68.3307,68.1556,68.214,130393.0
2023-09-15 15:30:00,70.12,70.27,69.88,70.2,693208.0,68.214,68.3599,67.9805,68.2918,693208.0
2023-09-18 09:30:00,70.29,70.68,70.25,70.61,150197.0,68.3794,68.7588,68.3405,68.6907,150197.0
2023-09-18 10:00:00,70.59,70.67,70.43,70.6,118811.0,68.6712,68.749,68.5156,68.6809,118811.0
2023-09-18 10:30:00,70.59,70.68,70.5,70.59,59392.0,68.6712,68.7588,68.5837,68.6712,59392.0
2023-09-18 11:00:00,70.59,70.69,70.56,70.58,52925.0,68.6712,68.7685,68.642,68.6615,52925.0
2023-09-18 11:30:00,70.58,70.87,70.57,70.87,68576.0,68.6615,68.9436,68.6518,68.9436,68576.0
2023-09-18 12:00:00,70.88,70.93,70.75,70.76,96559.0,68.9533,69.002,68.8269,68.8366,96559.0
2023-09-18 12:30:00,70.77,70.87,70.7,70.71,129227.0,68.8463,68.9436,68.7782,68.788,129227.0
2023-09-18 13:00:00,70.71,70.81,70.65,70.66,107618.0,68.788,68.8852,68.7296,68.7393,107618.0
2023-09-18 13:30:00,70.66,70.7,70.53,70.54,136012.0,68.7393,68.7782,68.6129,68.6226,136012.0
2023-09-18 14:00:00,70.54,70.54,70.31,70.4,115479.0,68.6226,68.6226,68.3988,68.4864,115479.0
2023-09-18 14:30:00,70.39,70.39,70.22,70.26,65910.0,68.4767,68.4767,68.3113,68.3502,65910.0
2023-09-18 15:00:00,70.26,70.37,70.1,70.17,209740.0,68.3502,68.4572,68.1945,68.2626,209740.0
2023-09-18 15:30:00,70.17,70.25,70.08,70.21,294996.0,68.2626,68.3405,68.1751,68.3015,294996.0
2023-09-19 09:30:00,69.79,69.88,69.51,69.56,84477.0,67.893,67.9805,67.6206,67.6692,84477.0
2023-09-19 10:00:00,69.57,69.57,69.06,69.13,103800.0,67.6789,67.6789,67.1828,67.2509,103800.0
2023-09-19 10:30:00,69.13,69.35,69.05,69.3,69697.0,67.2509,67.4649,67.1731,67.4163,69697.0
2023-09-19 11:00:00,69.28,69.67,69.26,69.65,60570.0,67.3968,67.7762,67.3774,67.7568,60570.0
2023-09-19 11:30:00,69.65,69.71,69.58,69.71,47689.0,67.7568,67.8151,67.6887,67.8151,47689.0
2023-09-19 12:00:00,69.7,69.7,69.56,69.64,34079.0,67.8054,67.8054,67.6692,67.747,34079.0
2023-09-19 12:30:00,69.64,69.77,69.56,69.76,40798.0,67.747,67.8735,67.6692,67.8638,40798.0
2023-09-19 13:00:00,69.76,69.87,69.72,69.87,47915.0,67.8638,67.9708,67.8249,67.9708,47915.0
2023-09-19 13:30:00,69.87,69.96,69.83,69.92,86715.0,67.9708,68.0583,67.9319,68.0194,86715.0
2023-09-19 14:00:00,69.92,69.95,69.76,69.84,183320.0,68.0194,68.0486,67.8638,67.9416,183320.0
2023-09-19 14:30:00,69.84,70.04,69.83,69.99,123993.0,67.9416,68.1362,67.9319,68.0875,123993.0
2023-09-19 15:00:00,69.98,70.11,69.96,70.09,62808.0,68.0778,68.2043,68.0583,68.1848,62808.0
2023-09-19 15:30:00,70.09,70.19,69.97,70.09,338484.0,68.1848,68.2821,68.0681,68.1848,338484.0
2023-09-20 09:30:00,70.25,71.05,70.25,70.95,88219.0,68.3405,69.1187,68.3405,69.0214,88219.0
2023-09-20 10:00:00,70.96,71.19,70.87,71.17,77106.0,69.0312,69.2549,68.9436,69.2355,77106.0
2023-09-20 10:30:00,71.18,71.26,71.1,71.14,104072.0,69.2452,69.323,69.1674,69.2063,104072.0
2023-09-20 11:00:00,71.13,71.13,70.77,70.77,91039.0,69.1965,69.1965,68.8463,68.8463,91039.0
2023-09-20 11:30:00,70.77,70.8,70.69,70.75,57434.0,68.8463,68.8755,68.7685,68.8269,57434.0
2023-09-20 12:00:00,70.75,70.75,70.49,70.57,52587.0,68.8269,68.8269,68.5739,68.6518,52587.0
2023-09-20 12:30:00,70.58,70.68,70.53,70.65,64124.0,68.6615,68.7588,68.6129,68.7296,64124.0
2023-09-20 13:00:00,70.63,70.65,70.45,70.48,83651.0,68.7101,68.7296,68.535,68.5642,83651.0
2023-09-20 13:30:00,70.48,70.49,70.3,70.43,61683.0,68.5642,68.5739,68.3891,68.5156,61683.0
2023-09-20 14:00:00,70.39,70.42,70.08,70.12,132042.0,68.4767,68.5058,68.1751,68.214,132042.0
2023-09-20 14:30:00,70.11,70.28,69.93,70.02,149210.0,68.2043,68.3696,68.0292,68.1167,149210.0
2023-09-20 15:00:00,70.0,70.06,69.8,69.87,131087.0,68.0973,68.1556,67.9027,67.9708,131087.0
2023-09-20 15:30:00,69.88,69.89,69.48,69.5,354768.0,67.9805,67.9902,67.5914,67.6108,354768.0
2023-09-21 09:30:00,69.25,69.29,68.99,69.06,133348.0,67.3676,67.4066,67.1147,67.1828,133348.0
2023-09-21 10:00:00,69.03,69.29,68.97,69.16,80225.0,67.1536,67.4066,67.0953,67.2801,80225.0
2023-09-21 10:30:00,69.16,69.29,69.11,69.15,48741.0,67.2801,67.4066,67.2314,67.2704,48741.0
2023-09-21 11:00:00,69.16,69.46,69.16,69.41,79673.0,67.2801,67.5719,67.2801,67.5233,79673.0
2023-09-21 11:30:00,69.4,69.59,69.4,69.49,62554.0,67.5136,67.6984,67.5136,67.6011,62554.0
2023-09-21 12:00:00,69.48,69.48,69.33,69.38,43890.0,67.5914,67.5914,67.4455,67.4941,43890.0
2023-09-21 12:30:00,69.37,69.44,69.28,69.43,43243.0,67.4844,67.5525,67.3968,67.5428,43243.0
2023-09-21 13:00:00,69.43,69.85,69.43,69.84,81033.0,67.5428,67.9513,67.5428,67.9416,81033.0
2023-09-21 13:30:00,69.85,69.93,69.71,69.76,64407.0,67.9513,68.0292,67.8151,67.8638,64407.0
2023-09-21 14:00:00,69.77,69.83,69.7,69.73,93187.0,67.8735,67.9319,67.8054,67.8346,93187.0
2023-09-21 14:30:00,69.71,69.76,69.6,69.62,55866.0,67.8151,67.8638,67.7081,67.7276,55866.0
2023-09-21 15:00:00,69.63,69.73,69.42,69.45,104788.0,67.7373,67.8346,67.533,67.5622,104788.0
2023-09-21 15:30:00,69.45,69.47,69.2,69.21,377148.0,67.5622,67.5817,67.319,67.3287,377148.0
2023-09-22 09:30:00,69.22,69.57,68.99,69.2,79039.0,67.3385,67.6789,67.1147,67.319,79039.0
2023-09-22 10:00:00,69.21,69.65,69.2,69.63,91049.0,67.3287,67.7568,67.319,67.7373,91049.0
2023-09-22 10:30:00,69.62,69.68,69.39,69.58,50684.0,67.7276,67.786,67.5038,67.6887,50684.0
2023-09-22 11:00:00,69.59,69.76,69.53,69.75,50504.0,67.6984,67.8638,67.64,67.8541,50504.0
2023-09-22 11:30:00,69.73,69.9,69.64,69.65,126695.0,67.8346,68.0,67.747,67.7568,126695.0
2023-09-22 12:00:00,69.64,69.86,69.64,69.86,33384.0,67.747,67.9611,67.747,67.9611,33384.0
2023-09-22 12:30:00,69.88,70.06,69.85,70.06,57957.0,67.9805,68.1556,67.9513,68.1556,57957.0
2023-09-22 13:00:00,70.06,70.1,69.89,69.96,87311.0,68.1556,68.1945,67.9902,68.0583,87311.0
2023-09-22 13:30:00,69.92,69.99,69.82,69.88,66099.0,68.0194,68.0875,67.9221,67.9805,66099.0
2023-09-22 14:00:00,69.89,69.92,69.65,69.65,44349.0,67.9902,68.0194,67.7568,67.7568,44349.0
2023-09-22 14:30:00,69.65,69.77,69.58,69.63,64092.0,67.7568,67.8735,67.6887,67.7373,64092.0
2023-09-22 15:00:00,69.64,70.07,69.62,69.97,75511.0,67.747,68.1654,67.7276,68.0681,75511.0
2023-09-22 15:30:00,69.97,70.02,69.5,69.61,269177.0,68.0681,68.1167,67.6108,67.7179,269177.0
2023-09-25 09:30:00,69.44,69.78,69.35,69.59,73645.0,67.5525,67.8832,67.4649,67.6984,73645.0
2023-09-25 10:00:00,69.56,69.62,69.43,69.44,44261.0,67.6692,67.7276,67.5428,67.5525,44261.0
2023-09-25 10:30:00,69.42,69.44,69.25,69.37,44175.0,67.533,67.5525,67.3676,67.4844,44175.0
2023-09-25 11:00:00,69.37,69.63,69.35,69.53,47217.0,67.4844,67.7373,67.4649,67.64,47217.0
2023-09-25 11:30:00,69.54,69.7,69.53,69.66,42525.0,67.6498,67.8054,67.64,67.7665,42525.0
2023-09-25 12:00:00,69.67,69.84,69.66,69.81,41128.0,67.7762,67.9416,67.7665,67.9124,41128.0
2023-09-25 12:30:00,69.81,69.82,69.65,69.73,50004.0,67.9124,67.9221,67.7568,67.8346,50004.0
2023-09-25 13:00:00,69.72,69.86,69.64,69.68,59365.0,67.8249,67.9611,67.747,67.786,59365.0
2023-09-25 13:30:00,69.68,69.71,69.58,69.63,64447.0,67.786,67.8151,67.6887,67.7373,64447.0
2023-09-25 14:00:00,69.63,69.7,69.58,69.62,51542.0,67.7373,67.8054,67.6887,67.7276,51542.0
2023-09-25 14:30:00,69.61,69.69,69.47,69.48,49151.0,67.7179,67.7957,67.5817,67.5914,49151.0
2023-09-25 15:00:00,69.47,69.55,69.24,69.4,124946.0,67.5817,67.6595,67.3579,67.5136,124946.0
2023-09-25 15:30:00,69.41,69.75,69.37,69.73,501466.0,67.5233,67.8541,67.4844,67.8346,501466.0
2023-09-26 09:30:00,69.52,69.74,69.33,69.7,123992.0,67.6303,67.8443,67.4455,67.8054,123992.0
2023-09-26 10:00:00,69.71,69.76,69.24,69.31,92072.0,67.8151,67.8638,67.3579,67.426,92072.0
2023-09-26 10:30:00,69.3,69.37,69.13,69.24,62899.0,67.4163,67.4844,67.2509,67.3579,62899.0
2023-09-26 11:00:00,69.24,69.28,69.11,69.11,49382.0,67.3579,67.3968,67.2314,67.2314,49382.0
2023-09-26 11:30:00,69.09,69.19,68.8,68.81,94601.0,67.212,67.3093,66.9299,66.9396,94601.0
2023-09-26 12:00:00,68.81,68.97,68.78,68.89,38869.0,66.9396,67.0953,66.9104,67.0174,38869.0
2023-09-26 12:30:00,68.88,69.06,68.87,69.02,60966.0,67.0077,67.1828,66.998,67.1439,60966.0
2023-09-26 13:00:00,69.01,69.08,68.93,68.94,45864.0,67.1342,67.2023,67.0563,67.0661,45864.0
2023-09-26 13:30:00,68.94,68.97,68.83,68.93,42995.0,67.0661,67.0953,66.9591,67.0563,42995.0
2023-09-26 14:00:00,68.93,68.94,68.8,68.84,57029.0,67.0563,67.0661,66.9299,66.9688,57029.0
2023-09-26 14:30:00,68.84,68.87,68.75,68.83,60278.0,66.9688,66.998,66.8812,66.9591,60278.0
2023-09-26 15:00:00,68.82,68.83,68.38,68.4,152464.0,66.9493,66.9591,66.5213,66.5407,152464.0
2023-09-26 15:30:00,68.4,68.8,68.37,68.63,381642.0,66.5407,66.9299,66.5116,66.7645,381642.0
2023-09-27 09:30:00,68.94,69.04,68.34,68.56,86891.0,67.0661,67.1634,66.4824,66.6964,86891.0
2023-09-27 10:00:00,68.57,68.64,68.21,68.37,114617.0,66.7061,66.7742,66.3559,66.5116,114617.0
2023-09-27 10:30:00,68.38,68.44,67.97,67.98,73284.0,66.5213,66.5797,66.1224,66.1322,73284.0
2023-09-27 11:00:00,67.97,68.25,67.95,68.23,81528.0,66.1224,66.3948,66.103,66.3754,81528.0
2023-09-27 11:30:00,68.23,68.3,68.03,68.16,55148.0,66.3754,66.4435,66.1808,66.3073,55148.0
2023-09-27 12:00:00,68.18,68.18,67.96,68.02,74330.0,66.3267,66.3267,66.1127,66.1711,74330.0
2023-09-27 12:30:00,68.01,68.22,67.99,68.11,59038.0,66.1613,66.3656,66.1419,66.2586,59038.0
2023-09-27 13:00:00,68.11,68.19,67.78,67.82,78494.0,66.2586,66.3365,65.9376,65.9765,78494.0
2023-09-27 13:30:00,67.8,67.96,67.76,67.96,60919.0,65.9571,66.1127,65.9181,66.1127,60919.0
2023-09-27 14:00:00,67.96,68.08,67.78,68.06,181728.0,66.1127,66.2294,65.9376,66.21,181728.0
2023-09-27 14:30:00,68.05,68.31,68.05,68.23,97100.0,66.2003,66.4532,66.2003,66.3754,97100.0
2023-09-27 15:00:00,68.23,68.65,68.23,68.42,110320.0,66.3754,66.784,66.3754,66.5602,110320.0
2023-09-27 15:30:00,68.42,68.42,68.01,68.22,379556.0,66.5602,66.5602,66.1613,66.3656,379556.0
2023-09-28 09:30:00,67.21,67.89,67.07,67.59,286802.0,65.3831,66.0446,65.2469,65.7528,286802.0
2023-09-28 10:00:00,67.61,67.97,67.49,67.54,116342.0,65.7722,66.1224,65.6555,65.7041,116342.0
2023-09-28 10:30:00,67.54,67.72,67.4,67.7,76277.0,65.7041,65.8792,65.5679,65.8598,76277.0
2023-09-28 11:00:00,67.7,67.84,67.65,67.74,85021.0,65.8598,65.996,65.8111,65.8987,85021.0
2023-09-28 11:30:00,67.76,67.97,67.68,67.86,154723.0,65.9181,66.1224,65.8403,66.0154,154723.0
2023-09-28 12:00:00,67.86,68.25,67.76,68.21,189563.0,66.0154,66.3948,65.9181,66.3559,189563.0
2023-09-28 12:30:00,68.2,68.24,67.82,67.86,86949.0,66.3462,66.3851,65.9765,66.0154,86949.0
2023-09-28 13:00:00,67.84,67.91,67.62,67.63,81270.0,65.996,66.0641,65.7819,65.7917,81270.0
2023-09-28 13:30:00,67.64,67.74,67.48,67.52,99582.0,65.8014,65.8987,65.6458,65.6847,99582.0
2023-09-28 14:00:00,67.52,67.66,67.49,67.56,101431.0,65.6847,65.8209,65.6555,65.7236,101431.0
2023-09-28 14:30:00,67.58,67.64,67.41,67.53,117861.0,65.743,65.8014,65.5777,65.6944,117861.0
2023-09-28 15:00:00,67.52,68.0,67.48,67.95,211807.0,65.6847,66.1516,65.6458,66.103,211807.0
2023-09-28 15:30:00,67.95,67.98,67.74,67.83,807520.0,66.103,66.1322,65.8987,65.9862,807520.0
2023-09-29 09:30:00,68.03,68.23,67.73,68.17,147974.0,66.1808,66.3754,65.889,66.317,147974.0
2023-09-29 10:00:00,68.19,68.37,68.07,68.08,70117.0,66.3365,66.5116,66.2197,66.2294,70117.0
2023-09-29 10:30:00,68.1,68.41,68.1,68.17,54842.0,66.2489,66.5505,66.2489,66.317,54842.0
2023-09-29 11:00:00,68.2,68.39,68.16,68.17,45290.0,66.3462,66.531,66.3073,66.317,45290.0
2023-09-29 11:30:00,68.17,68.21,67.9,67.99,42597.0,66.317,66.3559,66.0543,66.1419,42597.0
2023-09-29 12:00:00,68.0,68.23,67.94,68.2,51969.0,66.1516,66.3754,66.0933,66.3462,51969.0
2023-09-29 12:30:00,68.21,68.24,67.93,67.98,42920.0,66.3559,66.3851,66.0835,66.1322,42920.0
2023-09-29 13:00:00,67.99,67.99,67.69,67.82,66134.0,66.1419,66.1419,65.85,65.9765,66134.0
2023-09-29 13:30:00,67.81,67.84,67.64,67.67,46005.0,65.9668,65.996,65.8014,65.8306,46005.0
2023-09-29 14:00:00,67.67,67.76,67.5,67.5,59033.0,65.8306,65.9181,65.6652,65.6652,59033.0
2023-09-29 14:30:00,67.49,67.84,67.49,67.83,53936.0,65.6555,65.996,65.6555,65.9862,53936.0
2023-09-29 15:00:00,67.86,67.91,67.68,67.73,95207.0,66.0154,66.0641,65.8403,65.889,95207.0
2023-09-29 15:30:00,67.73,67.99,67.62,67.73,464675.0,65.889,66.1419,65.7819,65.889,464675.0
2023-10-02 09:30:00,67.63,67.99,67.47,67.69,120247.0,65.7917,66.1419,65.636,65.85,120247.0
2023-10-02 10:00:00,67.66,67.9,67.45,67.46,86469.0,65.8209,66.0543,65.6166,65.6263,86469.0
2023-10-02 10:30:00,67.46,67.53,67.21,67.27,71098.0,65.6263,65.6944,65.3831,65.4415,71098.0
2023-10-02 11:00:00,67.27,67.7,67.26,67.69,71346.0,65.4415,65.8598,65.4317,65.85,71346.0
2023-10-02 11:30:00,67.68,67.73,67.29,67.38,42611.0,65.8403,65.889,65.4609,65.5485,42611.0
2023-10-02 12:00:00,67.4,67.51,67.32,67.42,36673.0,65.5679,65.6749,65.4901,65.5874,36673.0
2023-10-02 12:30:00,67.39,67.49,67.33,67.37,40702.0,65.5582,65.6555,65.4998,65.5387,40702.0
2023-10-02 13:00:00,67.36,67.57,67.36,67.52,52965.0,65.529,65.7333,65.529,65.6847,52965.0
2023-10-02 13:30:00,67.53,67.66,67.45,67.6,80009.0,65.6944,65.8209,65.6166,65.7625,80009.0
2023-10-02 14:00:00,67.61,67.8,67.51,67.51,67272.0,65.7722,65.9571,65.6749,65.6749,67272.0
2023-10-02 14:30:00,67.51,67.59,67.49,67.56,45964.0,65.6749,65.7528,65.6555,65.7236,45964.0
2023-10-02 15:00:00,67.55,67.66,67.47,67.6,96351.0,65.7139,65.8209,65.636,65.7625,96351.0
2023-10-02 15:30:00,67.6,67.82,67.57,67.75,382890.0,65.7625,65.9765,65.7333,65.9084,382890.0
2023-10-03 09:30:00,67.44,67.96,67.25,67.87,91766.0,65.6068,66.1127,65.422,66.0252,91766.0
2023-10-03 10:00:00,67.84,67.84,67.2,67.34,67134.0,65.996,65.996,65.3734,65.5096,67134.0
2023-10-03 10:30:00,67.32,67.44,67.26,67.34,55970.0,65.4901,65.6068,65.4317,65.5096,55970.0
2023-10-03 11:00:00,67.33,67.45,67.16,67.29,43801.0,65.4998,65.6166,65.3345,65.4609,43801.0
2023-10-03 11:30:00,67.28,67.33,67.18,67.25,51229.0,65.4512,65.4998,65.3539,65.422,51229.0
2023-10-03 12:00:00,67.27,67.43,67.23,67.37,44136.0,65.4415,65.5971,65.4026,65.5387,44136.0
2023-10-03 12:30:00,67.38,67.4,67.22,67.28,37190.0,65.5485,65.5679,65.3928,65.4512,37190.0
2023-10-03 13:00:00,67.29,67.36,67.18,67.2,34737.0,65.4609,65.529,65.3539,65.3734,34737.0
2023-10-03 13:30:00,67.19,67.2,67.01,67.08,41963.0,65.3636,65.3734,65.1885,65.2566,41963.0
2023-10-03 14:00:00,67.08,67.18,66.97,67.16,74021.0,65.2566,65.3539,65.1496,65.3345,74021.0
2023-10-03 14:30:00,67.16,67.33,67.16,67.23,56219.0,65.3345,65.4998,65.3345,65.4026,56219.0
2023-10-03 15:00:00,67.23,67.28,67.1,67.13,87091.0,65.4026,65.4512,65.2761,65.3053,87091.0
2023-10-03 15:30:00,67.14,67.37,66.99,67.33,546381.0,65.315,65.5387,65.1691,65.4998,546381.0
2023-10-04 09:30:00,67.49,67.55,67.18,67.28,85148.0,65.6555,65.7139,65.3539,65.4512,85148.0
2023-10-04 10:00:00,67.3,67.3,67.0,67.03,68804.0,65.4706,65.4706,65.1788,65.208,68804.0
2023-10-04 10:30:00,67.03,67.37,66.96,66.99,71845.0,65.208,65.5387,65.1399,65.1691,71845.0
2023-10-04 11:00:00,66.97,67.12,66.9,67.1,55747.0,65.1496,65.2955,65.0815,65.2761,55747.0
2023-10-04 11:30:00,67.08,67.4,66.99,67.4,49957.0,65.2566,65.5679,65.1691,65.5679,49957.0
2023-10-04 12:00:00,67.42,67.42,67.21,67.34,39038.0,65.5874,65.5874,65.3831,65.5096,39038.0
2023-10-04 12:30:00,67.34,67.38,67.22,67.23,33279.0,65.5096,65.5485,65.3928,65.4026,33279.0
2023-10-04 13:00:00,67.23,67.3,67.15,67.15,39759.0,65.4026,65.4706,65.3247,65.3247,39759.0
2023-10-04 13:30:00,67.15,67.29,67.1,67.21,43218.0,65.3247,65.4609,65.2761,65.3831,43218.0
2023-10-04 14:00:00,67.2,67.25,67.1,67.22,32816.0,65.3734,65.422,65.2761,65.3928,32816.0
2023-10-04 14:30:00,67.22,67.3,67.16,67.26,39906.0,65.3928,65.4706,65.3345,65.4317,39906.0
2023-10-04 15:00:00,67.27,67.57,67.26,67.44,58554.0,65.4415,65.7333,65.4317,65.6068,58554.0
2023-10-04 15:30:00,67.46,67.64,67.44,67.54,399208.0,65.6263,65.8014,65.6068,65.7041,399208.0
2023-10-05 09:30:00,67.46,67.5,67.07,67.19,59256.0,65.6263,65.6652,65.2469,65.3636,59256.0
2023-10-05 10:00:00,67.18,67.26,66.93,67.09,49835.0,65.3539,65.4317,65.1107,65.2664,49835.0
2023-10-05 10:30:00,67.09,67.16,66.81,66.85,42519.0,65.2664,65.3345,64.994,65.0329,42519.0
2023-10-05 11:00:00,66.86,66.95,66.75,66.93,44214.0,65.0426,65.1302,64.9356,65.1107,44214.0
2023-10-05 11:30:00,66.92,67.3,66.89,67.23,56395.0,65.101,65.4706,65.0718,65.4026,56395.0
2023-10-05 12:00:00,67.25,67.4,67.21,67.37,35412.0,65.422,65.5679,65.3831,65.5387,35412.0
2023-10-05 12:30:00,67.38,67.43,67.27,67.38,78864.0,65.5485,65.5971,65.4415,65.5485,78864.0
2023-10-05 13:00:00,67.39,67.56,67.36,67.53,48367.0,65.5582,65.7236,65.529,65.6944,48367.0
2023-10-05 13:30:00,67.54,67.69,67.47,67.59,57716.0,65.7041,65.85,65.636,65.7528,57716.0
2023-10-05 14:00:00,67.59,67.7,67.5,67.51,52851.0,65.7528,65.8598,65.6652,65.6749,52851.0
2023-10-05 14:30:00,67.51,67.64,67.5,67.53,74309.0,65.6749,65.8014,65.6652,65.6944,74309.0
2023-10-05 15:00:00,67.53,67.57,67.37,67.56,108650.0,65.6944,65.7333,65.5387,65.7236,108650.0
2023-10-05 15:30:00,67.56,67.77,67.54,67.7,383272.0,65.7236,65.9279,65.7041,65.8598,383272.0
2023-10-06 09:30:00,67.19,67.34,66.82,67.16,88350.0,65.3636,65.5096,65.0037,65.3345,88350.0
2023-10-06 10:00:00,67.16,67.37,66.92,67.33,50430.0,65.3345,65.5387,65.101,65.4998,50430.0
2023-10-06 10:30:00,67.36,67.6,67.36,67.47,45054.0,65.529,65.7625,65.529,65.636,45054.0
2023-10-06 11:00:00,67.51,67.73,67.49,67.63,44311.0,65.6749,65.889,65.6555,65.7917,44311.0
2023-10-06 11:30:00,67.63,68.13,67.62,68.11,28769.0,65.7917,66.2781,65.7819,66.2586,28769.0
2023-10-06 12:00:00,68.12,68.18,67.9,67.9,26597.0,66.2684,66.3267,66.0543,66.0543,26597.0
2023-10-06 12:30:00,67.92,67.93,67.79,67.84,65231.0,66.0738,66.0835,65.9473,65.996,65231.0
2023-10-06 13:00:00,67.83,67.92,67.77,67.84,95828.0,65.9862,66.0738,65.9279,65.996,95828.0
2023-10-06 13:30:00,67.86,67.97,67.85,67.92,45972.0,66.0154,66.1224,66.0057,66.0738,45972.0
2023-10-06 14:00:00,67.91,67.99,67.81,67.99,49703.0,66.0641,66.1419,65.9668,66.1419,49703.0
2023-10-06 14:30:00,68.0,68.15,67.98,68.02,46939.0,66.1516,66.2975,66.1322,66.1711,46939.0
2023-10-06 15:00:00,68.01,68.08,67.9,68.07,89568.0,66.1613,66.2294,66.0543,66.2197,89568.0
2023-10-06 15:30:00,68.07,68.11,67.75,67.82,285367.0,66.2197,66.2586,65.9084,65.9765,285367.0
2023-10-09 09:30:00,67.43,67.68,67.23,67.52,58485.0,65.5971,65.8403,65.4026,65.6847,58485.0
2023-10-09 10:00:00,67.53,67.53,67.29,67.43,38085.0,65.6944,65.6944,65.4609,65.5971,38085.0
2023-10-09 10:30:00,67.43,67.44,67.23,67.25,53501.0,65.5971,65.6068,65.4026,65.422,53501.0
2023-10-09 11:00:00,67.26,67.42,67.18,67.42,42121.0,65.4317,65.5874,65.3539,65.5874,42121.0
2023-10-09 11:30:00,67.44,67.56,67.41,67.54,41392.0,65.6068,65.7236,65.5777,65.7041,41392.0
2023-10-09 12:00:00,67.55,67.68,67.51,67.55,23190.0,65.7139,65.8403,65.6749,65.7139,23190.0
2023-10-09 12:30:00,67.55,67.65,67.53,67.64,29185.0,65.7139,65.8111,65.6944,65.8014,29185.0
2023-10-09 13:00:00,67.66,67.83,67.63,67.83,20494.0,65.8209,65.9862,65.7917,65.9862,20494.0
2023-10-09 13:30:00,67.84,68.21,67.81,68.2,40142.0,65.996,66.3559,65.9668,66.3462,40142.0
2023-10-09 14:00:00,68.21,68.29,68.14,68.29,36190.0,66.3559,66.4337,66.2878,66.4337,36190.0
2023-10-09 14:30:00,68.28,68.34,68.16,68.28,38880.0,66.424,66.4824,66.3073,66.424,38880.0
2023-10-09 15:00:00,68.29,68.37,68.19,68.3,64556.0,66.4337,66.5116,66.3365,66.4435,64556.0
2023-10-09 15:30:00,68.3,68.31,68.15,68.19,280718.0,66.4435,66.4532,66.2975,66.3365,280718.0
2023-10-10 09:30:00,68.08,68.44,67.97,68.32,56474.0,66.2294,66.5797,66.1224,66.4629,56474.0
2023-10-10 10:00:00,68.34,68.5,68.33,68.44,36227.0,66.4824,66.638,66.4727,66.5797,36227.0
2023-10-10 10:30:00,68.46,68.47,68.16,68.21,79739.0,66.5991,66.6088,66.3073,66.3559,79739.0
2023-10-10 11:00:00,68.16,68.41,68.08,68.31,62501.0,66.3073,66.5505,66.2294,66.4532,62501.0
2023-10-10 11:30:00,68.29,68.35,68.22,68.3,73680.0,66.4337,66.4921,66.3656,66.4435,73680.0
2023-10-10 12:00:00,68.32,68.33,68.06,68.17,47457.0,66.4629,66.4727,66.21,66.317,47457.0
2023-10-10 12:30:00,68.18,68.22,68.11,68.22,36011.0,66.3267,66.3656,66.2586,66.3656,36011.0
2023-10-10 13:00:00,68.23,68.24,67.86,67.96,61540.0,66.3754,66.3851,66.0154,66.1127,61540.0
2023-10-10 13:30:00,67.96,67.98,67.85,67.88,55361.0,66.1127,66.1322,66.0057,66.0349,55361.0
2023-10-10 14:00:00,67.87,67.9,67.62,67.63,78164.0,66.0252,66.0543,65.7819,65.7917,78164.0
2023-10-10 14:30:00,67.64,67.78,67.54,67.56,91117.0,65.8014,65.9376,65.7041,65.7236,91117.0
2023-10-10 15:00:00,67.56,67.62,67.49,67.5,117191.0,65.7236,65.7819,65.6555,65.6652,117191.0
2023-10-10 15:30:00,67.51,67.99,67.5,67.85,597783.0,65.6749,66.1419,65.6652,66.0057,597783.0
2023-10-11 09:30:00,68.13,68.6,68.13,68.38,87166.0,66.2781,66.7353,66.2781,66.5213,87166.0
2023-10-11 10:00:00,68.39,68.45,68.33,68.4,86699.0,66.531,66.5894,66.4727,66.5407,86699.0
2023-10-11 10:30:00,68.4,68.51,68.32,68.41,71079.0,66.5407,66.6478,66.4629,66.5505,71079.0
2023-10-11 11:00:00,68.42,68.44,68.2,68.2,100317.0,66.5602,66.5797,66.3462,66.3462,100317.0
2023-10-11 11:30:00,68.2,68.37,68.18,68.33,42723.0,66.3462,66.5116,66.3267,66.4727,42723.0
2023-10-11 12:00:00,68.34,68.4,68.15,68.22,59758.0,66.4824,66.5407,66.2975,66.3656,59758.0
2023-10-11 12:30:00,68.21,68.3,68.04,68.15,30313.0,66.3559,66.4435,66.1905,66.2975,30313.0
2023-10-11 13:00:00,68.14,68.22,68.09,68.2,33365.0,66.2878,66.3656,66.2392,66.3462,33365.0
2023-10-11 13:30:00,68.2,68.2,68.05,68.15,31369.0,66.3462,66.3462,66.2003,66.2975,31369.0
2023-10-11 14:00:00,68.13,68.22,68.03,68.12,58579.0,66.2781,66.3656,66.1808,66.2684,58579.0
2023-10-11 14:30:00,68.13,68.21,68.09,68.15,66905.0,66.2781,66.3559,66.2392,66.2975,66905.0
2023-10-11 15:00:00,68.15,68.25,68.1,68.25,88301.0,66.2975,66.3948,66.2489,66.3948,88301.0
2023-10-11 15:30:00,68.24,68.47,68.2,68.34,402690.0,66.3851,66.6088,66.3462,66.4824,402690.0
2023-10-12 09:30:00,68.21,68.21,67.05,67.05,210340.0,66.3559,66.3559,65.2274,65.2274,210340.0
2023-10-12 10:00:00,67.07,67.28,66.78,67.23,150556.0,65.2469,65.4512,64.9648,65.4026,150556.0
2023-10-12 10:30:00,67.23,67.23,66.94,67.03,81729.0,65.4026,65.4026,65.1204,65.208,81729.0
2023-10-12 11:00:00,67.03,67.03,66.72,66.72,72429.0,65.208,65.208,64.9064,64.9064,72429.0
2023-10-12 11:30:00,66.72,66.99,66.54,66.96,77462.0,64.9064,65.1691,64.7313,65.1399,77462.0
2023-10-12 12:00:00,66.97,67.11,66.88,67.01,82335.0,65.1496,65.2858,65.0621,65.1885,82335.0
2023-10-12 12:30:00,67.02,67.03,66.73,66.77,66245.0,65.1983,65.208,64.9161,64.9551,66245.0
2023-10-12 13:00:00,66.77,66.77,66.14,66.15,92514.0,64.9551,64.9551,64.3422,64.3519,92514.0
2023-10-12 13:30:00,66.15,66.2,65.91,65.92,107643.0,64.3519,64.4005,64.1184,64.1282,107643.0
2023-10-12 14:00:00,65.92,65.99,65.7,65.89,83020.0,64.1282,64.1963,63.9141,64.099,83020.0
2023-10-12 14:30:00,65.88,66.07,65.84,66.04,58056.0,64.0892,64.2741,64.0503,64.2449,58056.0
2023-10-12 15:00:00,66.03,66.24,66.03,66.18,100846.0,64.2352,64.4395,64.2352,64.3811,100846.0
2023-10-12 15:30:00,66.17,66.24,65.94,65.96,574226.0,64.3714,64.4395,64.1476,64.1671,574226.0
2023-10-13 09:30:00,65.96,66.39,65.71,66.12,154089.0,64.1671,64.5854,63.9239,64.3227,154089.0
2023-10-13 10:00:00,66.13,66.13,65.66,65.95,81620.0,64.3325,64.3325,63.8752,64.1573,81620.0
2023-10-13 10:30:00,65.94,66.1,65.61,65.64,96273.0,64.1476,64.3033,63.8266,63.8558,96273.0
2023-10-13 11:00:00,65.64,65.66,65.45,65.56,50111.0,63.8558,63.8752,63.6709,63.7779,50111.0
2023-10-13 11:30:00,65.55,65.55,65.15,65.26,76486.0,63.7682,63.7682,63.3791,63.4861,76486.0
2023-10-13 12:00:00,65.25,65.67,65.23,65.61,52420.0,63.4764,63.885,63.4569,63.8266,52420.0
2023-10-13 12:30:00,65.61,65.68,65.41,65.51,34924.0,63.8266,63.8947,63.632,63.7293,34924.0
2023-10-13 13:00:00,65.52,65.55,65.18,65.22,73389.0,63.739,63.7682,63.4083,63.4472,73389.0
2023-10-13 13:30:00,65.21,65.48,65.19,65.42,56524.0,63.4375,63.7001,63.418,63.6418,56524.0
2023-10-13 14:00:00,65.43,65.59,65.39,65.59,55864.0,63.6515,63.8071,63.6126,63.8071,55864.0
2023-10-13 14:30:00,65.62,65.79,65.46,65.66,127224.0,63.8363,64.0017,63.6807,63.8752,127224.0
2023-10-13 15:00:00,65.66,65.76,65.53,65.56,120347.0,63.8752,63.9725,63.7488,63.7779,120347.0
2023-10-13 15:30:00,65.57,65.86,65.46,65.78,430457.0,63.7877,64.0698,63.6807,63.992,430457.0
2023-10-16 09:30:00,66.11,66.42,65.95,66.26,100712.0,64.313,64.6146,64.1573,64.4589,100712.0
2023-10-16 10:00:00,66.26,66.61,66.15,66.57,87074.0,64.4589,64.7994,64.3519,64.7605,87074.0
2023-10-16 10:30:00,66.56,66.69,66.49,66.65,58917.0,64.7508,64.8772,64.6827,64.8383,58917.0
2023-10-16 11:00:00,66.68,66.74,66.64,66.69,51986.0,64.8675,64.9259,64.8286,64.8772,51986.0
2023-10-16 11:30:00,66.71,66.71,66.48,66.63,89872.0,64.8967,64.8967,64.6729,64.8189,89872.0
2023-10-16 12:00:00,66.63,66.72,66.62,66.72,63683.0,64.8189,64.9064,64.8091,64.9064,63683.0
2023-10-16 12:30:00,66.71,66.85,66.71,66.76,52366.0,64.8967,65.0329,64.8967,64.9453,52366.0
2023-10-16 13:00:00,66.76,66.86,66.48,66.7,49603.0,64.9453,65.0426,64.6729,64.887,49603.0
2023-10-16 13:30:00,66.69,66.9,66.65,66.86,45019.0,64.8772,65.0815,64.8383,65.0426,45019.0
2023-10-16 14:00:00,66.86,66.86,66.71,66.72,55683.0,65.0426,65.0426,64.8967,64.9064,55683.0
2023-10-16 14:30:00,66.71,66.73,66.5,66.59,87272.0,64.8967,64.9161,64.6924,64.7799,87272.0
2023-10-16 15:00:00,66.59,66.8,66.51,66.8,80349.0,64.7799,64.9842,64.7021,64.9842,80349.0
2023-10-16 15:30:00,66.8,66.86,66.64,66.77,459887.0,64.9842,65.0426,64.8286,64.9551,459887.0
2023-10-17 09:30:00,66.56,67.27,66.4,67.13,176209.0,64.7508,65.4415,64.5951,65.3053,176209.0
2023-10-17 10:00:00,67.13,67.19,66.83,67.13,58444.0,65.3053,65.3636,65.0134,65.3053,58444.0
2023-10-17 10:30:00,67.14,67.21,66.87,66.95,59962.0,65.315,65.3831,65.0523,65.1302,59962.0
2023-10-17 11:00:00,66.96,67.08,66.86,67.06,61727.0,65.1399,65.2566,65.0426,65.2372,61727.0
2023-10-17 11:30:00,67.05,67.36,67.03,67.31,41642.0,65.2274,65.529,65.208,65.4804,41642.0
2023-10-17 12:00:00,67.29,67.36,67.22,67.31,35311.0,65.4609,65.529,65.3928,65.4804,35311.0
2023-10-17 12:30:00,67.3,67.31,67.12,67.14,47031.0,65.4706,65.4804,65.2955,65.315,47031.0
2023-10-17 13:00:00,67.13,67.31,67.11,67.29,98186.0,65.3053,65.4804,65.2858,65.4609,98186.0
2023-10-17 13:30:00,67.28,67.33,67.08,67.17,110571.0,65.4512,65.4998,65.2566,65.3442,110571.0
2023-10-17 14:00:00,67.17,67.17,66.99,67.06,50423.0,65.3442,65.3442,65.1691,65.2372,50423.0
2023-10-17 14:30:00,67.05,67.12,66.83,66.9,89633.0,65.2274,65.2955,65.0134,65.0815,89633.0
2023-10-17 15:00:00,66.9,67.07,66.88,67.06,85540.0,65.0815,65.2469,65.0621,65.2372,85540.0
2023-10-17 15:30:00,67.06,67.2,66.95,67.17,277177.0,65.2372,65.3734,65.1302,65.3442,277177.0
2023-10-18 09:30:00,66.91,66.93,66.5,66.81,84899.0,65.0912,65.1107,64.6924,64.994,84899.0
2023-10-18 10:00:00,66.82,67.2,66.61,66.89,130858.0,65.0037,65.3734,64.7994,65.0718,130858.0
2023-10-18 10:30:00,66.89,66.92,66.73,66.75,56030.0,65.0718,65.101,64.9161,64.9356,56030.0
2023-10-18 11:00:00,66.75,66.85,66.64,66.76,186975.0,64.9356,65.0329,64.8286,64.9453,186975.0
2023-10-18 11:30:00,66.76,66.77,66.5,66.58,104691.0,64.9453,64.9551,64.6924,64.7702,104691.0
2023-10-18 12:00:00,66.58,66.71,66.42,66.47,65114.0,64.7702,64.8967,64.6146,64.6632,65114.0
2023-10-18 12:30:00,66.46,66.5,66.32,66.37,58150.0,64.6535,64.6924,64.5173,64.5659,58150.0
2023-10-18 13:00:00,66.36,66.59,66.28,66.49,91385.0,64.5562,64.7799,64.4784,64.6827,91385.0
2023-10-18 13:30:00,66.5,66.5,66.2,66.44,72706.0,64.6924,64.6924,64.4005,64.634,72706.0
2023-10-18 14:00:00,66.45,66.54,66.31,66.36,70118.0,64.6438,64.7313,64.5076,64.5562,70118.0
2023-10-18 14:30:00,66.35,66.42,66.17,66.23,75285.0,64.5465,64.6146,64.3714,64.4297,75285.0
2023-10-18 15:00:00,66.21,66.24,66.05,66.09,116413.0,64.4103,64.4395,64.2546,64.2935,116413.0
2023-10-18 15:30:00,66.09,66.16,65.83,66.04,613142.0,64.2935,64.3616,64.0406,64.2449,613142.0
2023-10-19 09:30:00,66.15,66.35,65.78,66.02,54388.0,64.3519,64.5465,63.992,64.2254,54388.0
2023-10-19 10:00:00,66.02,66.12,65.87,65.87,50625.0,64.2254,64.3227,64.0795,64.0795,50625.0
2023-10-19 10:30:00,65.88,65.9,65.61,65.62,42361.0,64.0892,64.1087,63.8266,63.8363,42361.0
2023-10-19 11:00:00,65.6,65.76,65.54,65.75,52245.0,63.8169,63.9725,63.7585,63.9628,52245.0
2023-10-19 11:30:00,65.77,65.94,65.74,65.75,52199.0,63.9822,64.1476,63.9531,63.9628,52199.0
2023-10-19 12:00:00,65.74,66.25,65.64,65.76,136643.0,63.9531,64.4492,63.8558,63.9725,136643.0
2023-10-19 12:30:00,65.78,66.07,65.4,66.06,36304.0,63.992,64.2741,63.6223,64.2644,36304.0
2023-10-19 13:00:00,66.06,66.24,66.03,66.07,41156.0,64.2644,64.4395,64.2352,64.2741,41156.0
2023-10-19 13:30:00,66.12,66.21,65.81,65.88,50455.0,64.3227,64.4103,64.0211,64.0892,50455.0
2023-10-19 14:00:00,65.86,65.97,65.83,65.89,70725.0,64.0698,64.1768,64.0406,64.099,70725.0
2023-10-19 14:30:00,65.89,65.89,65.49,65.52,114907.0,64.099,64.099,63.7098,63.739,114907.0
2023-10-19 15:00:00,65.51,65.6,65.29,65.36,87754.0,63.7293,63.8169,63.5153,63.5834,87754.0
2023-10-19 15:30:00,65.36,65.49,65.22,65.44,431433.0,63.5834,63.7098,63.4472,63.6612,431433.0
2023-10-20 09:30:00,66.46,66.54,65.85,66.28,336754.0,64.6535,64.7313,64.0601,64.4784,336754.0
2023-10-20 10:00:00,66.26,66.31,65.89,65.95,102090.0,64.4589,64.5076,64.099,64.1573,102090.0
2023-10-20 10:30:00,65.95,66.28,65.92,66.07,147240.0,64.1573,64.4784,64.1282,64.2741,147240.0
2023-10-20 11:00:00,66.05,66.16,66.01,66.05,92636.0,64.2546,64.3616,64.2157,64.2546,92636.0
2023-10-20 11:30:00,66.05,66.24,66.02,66.18,61673.0,64.2546,64.4395,64.2254,64.3811,61673.0
2023-10-20 12:00:00,66.19,66.31,66.06,66.19,46504.0,64.3908,64.5076,64.2644,64.3908,46504.0
2023-10-20 12:30:00,66.21,66.38,66.19,66.37,45457.0,64.4103,64.5757,64.3908,64.5659,45457.0
2023-10-20 13:00:00,66.35,66.43,66.13,66.39,74731.0,64.5465,64.6243,64.3325,64.5854,74731.0
2023-10-20 13:30:00,66.4,66.41,66.17,66.29,34189.0,64.5951,64.6048,64.3714,64.4881,34189.0
2023-10-20 14:00:00,66.31,66.32,66.03,66.07,49368.0,64.5076,64.5173,64.2352,64.2741,49368.0
2023-10-20 14:30:00,66.06,66.16,66.0,66.03,86736.0,64.2644,64.3616,64.206,64.2352,86736.0
2023-10-20 15:00:00,66.03,66.12,65.89,65.97,48377.0,64.2352,64.3227,64.099,64.1768,48377.0
2023-10-20 15:30:00,65.97,65.99,65.68,65.75,251738.0,64.1768,64.1963,63.8947,63.9628,251738.0
2023-10-23 09:30:00,65.82,65.86,65.46,65.67,83505.0,64.0309,64.0698,63.6807,63.885,83505.0
2023-10-23 10:00:00,65.65,65.71,65.45,65.61,52761.0,63.8655,63.9239,63.6709,63.8266,52761.0
2023-10-23 10:30:00,65.6,65.63,65.5,65.57,34129.0,63.8169,63.846,63.7196,63.7877,34129.0
2023-10-23 11:00:00,65.56,65.78,65.42,65.75,59668.0,63.7779,63.992,63.6418,63.9628,59668.0
2023-10-23 11:30:00,65.76,65.89,65.74,65.87,57650.0,63.9725,64.099,63.9531,64.0795,57650.0
2023-10-23 12:00:00,65.86,65.86,65.58,65.73,34580.0,64.0698,64.0698,63.7974,63.9433,34580.0
2023-10-23 12:30:00,65.72,65.97,65.7,65.97,33011.0,63.9336,64.1768,63.9141,64.1768,33011.0
2023-10-23 13:00:00,65.99,66.0,65.63,65.65,38598.0,64.1963,64.206,63.846,63.8655,38598.0
2023-10-23 13:30:00,65.64,65.76,65.59,65.63,35422.0,63.8558,63.9725,63.8071,63.846,35422.0
2023-10-23 14:00:00,65.61,65.62,65.43,65.46,46900.0,63.8266,63.8363,63.6515,63.6807,46900.0
2023-10-23 14:30:00,65.45,65.55,65.39,65.52,49785.0,63.6709,63.7682,63.6126,63.739,49785.0
2023-10-23 15:00:00,65.52,65.57,65.17,65.17,88086.0,63.739,63.7877,63.3985,63.3985,88086.0
2023-10-23 15:30:00,65.17,65.19,64.94,65.02,344218.0,63.3985,63.418,63.1748,63.2526,344218.0
2023-10-24 09:30:00,65.18,65.8,65.12,65.27,73107.0,63.4083,64.0114,63.3499,63.4958,73107.0
2023-10-24 10:00:00,65.28,65.3,65.1,65.27,58257.0,63.5056,63.525,63.3304,63.4958,58257.0
2023-10-24 10:30:00,65.26,65.38,65.17,65.28,62055.0,63.4861,63.6028,63.3985,63.5056,62055.0
2023-10-24 11:00:00,65.28,65.34,65.1,65.13,68738.0,63.5056,63.5639,63.3304,63.3596,68738.0
2023-10-24 11:30:00,65.11,65.18,65.08,65.17,74014.0,63.3402,63.4083,63.311,63.3985,74014.0
2023-10-24 12:00:00,65.19,65.24,64.87,64.89,41592.0,63.418,63.4666,63.1067,63.1262,41592.0
2023-10-24 12:30:00,64.89,64.91,64.69,64.73,52760.0,63.1262,63.1456,62.9316,62.9705,52760.0
2023-10-24 13:00:00,64.73,64.98,64.73,64.98,85383.0,62.9705,63.2137,62.9705,63.2137,85383.0
2023-10-24 13:30:00,64.98,65.07,64.91,64.95,49528.0,63.2137,63.3013,63.1456,63.1845,49528.0
2023-10-24 14:00:00,64.95,65.04,64.89,65.04,37262.0,63.1845,63.2721,63.1262,63.2721,37262.0
2023-10-24 14:30:00,65.04,65.21,65.0,65.21,80120.0,63.2721,63.4375,63.2332,63.4375,80120.0
2023-10-24 15:00:00,65.22,65.37,65.18,65.3,117358.0,63.4472,63.5931,63.4083,63.525,117358.0
2023-10-24 15:30:00,65.3,65.3,65.06,65.15,433182.0,63.525,63.525,63.2915,63.3791,433182.0
2023-10-25 09:30:00,64.93,65.03,64.3,64.41,63762.0,63.1651,63.2624,62.5522,62.6592,63762.0
2023-10-25 10:00:00,64.39,64.39,64.04,64.17,51241.0,62.6397,62.6397,62.2993,62.4257,51241.0
2023-10-25 10:30:00,64.16,64.68,64.12,64.64,52975.0,62.416,62.9219,62.3771,62.883,52975.0
2023-10-25 11:00:00,64.67,64.84,64.61,64.78,72066.0,62.9121,63.0775,62.8538,63.0191,72066.0
2023-10-25 11:30:00,64.77,64.77,64.5,64.54,47815.0,63.0094,63.0094,62.7468,62.7857,47815.0
2023-10-25 12:00:00,64.53,64.57,64.39,64.55,55058.0,62.7759,62.8149,62.6397,62.7954,55058.0
2023-10-25 12:30:00,64.54,64.6,64.19,64.23,44521.0,62.7857,62.844,62.4452,62.4841,44521.0
2023-10-25 13:00:00,64.24,64.27,64.15,64.16,46933.0,62.4938,62.523,62.4063,62.416,46933.0
2023-10-25 13:30:00,64.15,64.18,63.97,64.06,70110.0,62.4063,62.4355,62.2312,62.3187,70110.0
2023-10-25 14:00:00,64.08,64.21,64.04,64.13,49587.0,62.3382,62.4646,62.2993,62.3868,49587.0
2023-10-25 14:30:00,64.13,64.16,63.96,64.1,59919.0,62.3868,62.416,62.2214,62.3576,59919.0
2023-10-25 15:00:00,64.13,64.2,64.0,64.18,114656.0,62.3868,62.4549,62.2603,62.4355,114656.0
2023-10-25 15:30:00,64.19,64.35,64.06,64.11,394728.0,62.4452,62.6008,62.3187,62.3674,394728.0
2023-10-26 09:30:00,64.08,64.37,63.77,63.79,107250.0,62.3382,62.6203,62.0366,62.0561,107250.0
2023-10-26 10:00:00,63.75,63.88,63.53,63.79,102070.0,62.0171,62.1436,61.8031,62.0561,102070.0
2023-10-26 10:30:00,63.78,64.07,63.67,64.0,71668.0,62.0463,62.3284,61.9393,62.2603,71668.0
2023-10-26 11:00:00,63.99,64.1,63.8,63.94,85025.0,62.2506,62.3576,62.0658,62.202,85025.0
2023-10-26 11:30:00,63.95,63.96,63.73,63.79,56043.0,62.2117,62.2214,61.9977,62.0561,56043.0
2023-10-26 12:00:00,63.78,63.78,63.37,63.47,54318.0,62.0463,62.0463,61.6475,61.7448,54318.0
2023-10-26 12:30:00,63.47,63.56,63.44,63.51,65202.0,61.7448,61.8323,61.7156,61.7837,65202.0
2023-10-26 13:00:00,63.49,63.62,63.37,63.42,92354.0,61.7642,61.8907,61.6475,61.6961,92354.0
2023-10-26 13:30:00,63.41,63.56,63.34,63.49,62724.0,61.6864,61.8323,61.6183,61.7642,62724.0
2023-10-26 14:00:00,63.49,63.69,63.45,63.68,69080.0,61.7642,61.9588,61.7253,61.949,69080.0
2023-10-26 14:30:00,63.69,63.81,63.65,63.8,67271.0,61.9588,62.0755,61.9199,62.0658,67271.0
2023-10-26 15:00:00,63.8,63.86,63.59,63.6,100565.0,62.0658,62.1242,61.8615,61.8712,100565.0
2023-10-26 15:30:00,63.59,63.62,63.32,63.36,474525.0,61.8615,61.8907,61.5988,61.6377,474525.0
2023-10-27 09:30:00,63.34,63.64,62.79,63.04,148271.0,61.6183,61.9101,61.0832,61.3264,148271.0
2023-10-27 10:00:00,63.04,63.42,62.91,63.33,96529.0,61.3264,61.6961,61.2,61.6086,96529.0
2023-10-27 10:30:00,63.32,63.64,63.28,63.63,89708.0,61.5988,61.9101,61.5599,61.9004,89708.0
2023-10-27 11:00:00,63.64,63.81,63.57,63.78,70534.0,61.9101,62.0755,61.842,62.0463,70534.0
2023-10-27 11:30:00,63.78,63.79,63.56,63.6,64090.0,62.0463,62.0561,61.8323,61.8712,64090.0
2023-10-27 12:00:00,63.61,63.65,63.48,63.57,59658.0,61.8809,61.9199,61.7545,61.842,59658.0
2023-10-27 12:30:00,63.56,63.64,63.48,63.5,53259.0,61.8323,61.9101,61.7545,61.7739,53259.0
2023-10-27 13:00:00,63.51,63.59,63.29,63.33,88836.0,61.7837,61.8615,61.5696,61.6086,88836.0
2023-10-27 13:30:00,63.33,63.39,63.23,63.3,89648.0,61.6086,61.6669,61.5113,61.5794,89648.0
2023-10-27 14:00:00,63.3,63.46,63.21,63.34,121390.0,61.5794,61.735,61.4918,61.6183,121390.0
2023-10-27 14:30:00,63.35,63.56,63.25,63.28,114754.0,61.628,61.8323,61.5307,61.5599,114754.0
2023-10-27 15:00:00,63.28,63.38,63.17,63.37,112541.0,61.5599,61.6572,61.4529,61.6475,112541.0
2023-10-27 15:30:00,63.37,63.42,63.24,63.32,509941.0,61.6475,61.6961,61.521,61.5988,509941.0
2023-10-30 09:30:00,63.67,63.92,63.32,63.51,100767.0,61.9393,62.1825,61.5988,61.7837,100767.0
2023-10-30 10:00:00,63.5,63.51,63.2,63.37,85877.0,61.7739,61.7837,61.4821,61.6475,85877.0
2023-10-30 10:30:00,63.37,63.55,63.32,63.49,58162.0,61.6475,61.8226,61.5988,61.7642,58162.0
2023-10-30 11:00:00,63.5,63.66,63.4,63.41,65455.0,61.7739,61.9296,61.6767,61.6864,65455.0
2023-10-30 11:30:00,63.41,63.68,63.41,63.67,53041.0,61.6864,61.949,61.6864,61.9393,53041.0
2023-10-30 12:00:00,63.67,63.74,63.56,63.57,67751.0,61.9393,62.0074,61.8323,61.842,67751.0
2023-10-30 12:30:00,63.58,63.59,63.37,63.41,63889.0,61.8518,61.8615,61.6475,61.6864,63889.0
2023-10-30 13:00:00,63.42,63.66,63.35,63.64,59711.0,61.6961,61.9296,61.628,61.9101,59711.0
2023-10-30 13:30:00,63.66,63.75,63.61,63.75,65786.0,61.9296,62.0171,61.8809,62.0171,65786.0
2023-10-30 14:00:00,63.76,63.76,63.61,63.61,66707.0,62.0269,62.0269,61.8809,61.8809,66707.0
2023-10-30 14:30:00,63.62,63.8,63.62,63.72,65193.0,61.8907,62.0658,61.8907,61.988,65193.0
2023-10-30 15:00:00,63.73,63.86,63.7,63.78,110132.0,61.9977,62.1242,61.9685,62.0463,110132.0
2023-10-30 15:30:00,63.79,63.84,63.67,63.76,486086.0,62.0561,62.1047,61.9393,62.0269,486086.0
2023-10-31 09:30:00,63.87,64.34,63.87,64.19,120488.0,62.1339,62.5911,62.1339,62.4452,120488.0
2023-10-31 10:00:00,64.19,64.39,64.05,64.37,121031.0,62.4452,62.6397,62.309,62.6203,121031.0
2023-10-31 10:30:00,64.36,64.59,64.36,64.45,120407.0,62.6106,62.8343,62.6106,62.6981,120407.0
2023-10-31 11:00:00,64.45,64.58,64.38,64.41,94277.0,62.6981,62.8246,62.63,62.6592,94277.0
2023-10-31 11:30:00,64.43,64.53,64.33,64.45,63800.0,62.6787,62.7759,62.5814,62.6981,63800.0
2023-10-31 12:00:00,64.46,64.46,64.19,64.28,98468.0,62.7078,62.7078,62.4452,62.5327,98468.0
2023-10-31 12:30:00,64.29,64.4,64.16,64.39,64979.0,62.5425,62.6495,62.416,62.6397,64979.0
2023-10-31 13:00:00,64.39,64.49,64.29,64.36,63584.0,62.6397,62.737,62.5425,62.6106,63584.0
2023-10-31 13:30:00,64.37,64.48,64.36,64.41,72608.0,62.6203,62.7273,62.6106,62.6592,72608.0
2023-10-31 14:00:00,64.42,64.44,64.27,64.28,47686.0,62.6689,62.6884,62.523,62.5327,47686.0
2023-10-31 14:30:00,64.27,64.41,64.22,64.4,83157.0,62.523,62.6592,62.4744,62.6495,83157.0
2023-10-31 15:00:00,64.4,64.52,64.34,64.39,134799.0,62.6495,62.7662,62.5911,62.6397,134799.0
2023-10-31 15:30:00,64.37,64.5,64.3,64.46,438679.0,62.6203,62.7468,62.5522,62.7078,438679.0
2023-11-01 09:30:00,64.39,64.64,64.28,64.53,72614.0,62.6397,62.883,62.5327,62.7759,72614.0
2023-11-01 10:00:00,64.54,64.87,64.53,64.78,90104.0,62.7857,63.1067,62.7759,63.0191,90104.0
2023-11-01 10:30:00,64.8,64.98,64.63,64.66,137497.0,63.0386,63.2137,62.8732,62.9024,137497.0
2023-11-01 11:00:00,64.66,64.73,64.29,64.32,90300.0,62.9024,62.9705,62.5425,62.5717,90300.0
2023-11-01 11:30:00,64.31,64.45,64.3,64.31,43087.0,62.5619,62.6981,62.5522,62.5619,43087.0
2023-11-01 12:00:00,64.31,64.37,64.25,64.33,71756.0,62.5619,62.6203,62.5036,62.5814,71756.0
2023-11-01 12:30:00,64.33,64.38,64.16,64.35,50428.0,62.5814,62.63,62.416,62.6008,50428.0
2023-11-01 13:00:00,64.34,64.52,64.3,64.46,82237.0,62.5911,62.7662,62.5522,62.7078,82237.0
2023-11-01 13:30:00,64.45,64.57,64.38,64.4,144702.0,62.6981,62.8149,62.63,62.6495,144702.0
2023-11-01 14:00:00,64.38,64.77,64.38,64.76,134083.0,62.63,63.0094,62.63,62.9997,134083.0
2023-11-01 14:30:00,64.76,65.07,64.59,65.02,282446.0,62.9997,63.3013,62.8343,63.2526,282446.0
2023-11-01 15:00:00,65.03,65.21,64.96,65.03,186578.0,63.2624,63.4375,63.1943,63.2624,186578.0
2023-11-01 15:30:00,65.04,65.18,64.92,64.95,615372.0,63.2721,63.4083,63.1553,63.1845,615372.0
2023-11-02 09:30:00,62.6,63.72,62.5,63.23,489290.0,60.8984,61.988,60.8011,61.5113,489290.0
2023-11-02 10:00:00,63.25,63.44,62.7,62.74,294155.0,61.5307,61.7156,60.9957,61.0346,294155.0
2023-11-02 10:30:00,62.73,62.89,62.3,62.65,285630.0,61.0249,61.1805,60.6066,60.947,285630.0
2023-11-02 11:00:00,62.67,62.74,62.14,62.4,248476.0,60.9665,61.0346,60.4509,60.7038,248476.0
2023-11-02 11:30:00,62.39,62.87,62.36,62.59,342002.0,60.6941,61.1611,60.6649,60.8887,342002.0
2023-11-02 12:00:00,62.59,62.62,62.37,62.57,217455.0,60.8887,60.9179,60.6747,60.8692,217455.0
2023-11-02 12:30:00,62.57,62.81,62.44,62.49,259850.0,60.8692,61.1027,60.7428,60.7914,259850.0
2023-11-02 13:00:00,62.49,62.52,62.44,62.51,192998.0,60.7914,60.8206,60.7428,60.8109,192998.0
2023-11-02 13:30:00,62.52,62.86,62.47,62.58,358507.0,60.8206,61.1513,60.7719,60.8789,358507.0
2023-11-02 14:00:00,62.57,62.57,62.16,62.36,226504.0,60.8692,60.8692,60.4704,60.6649,226504.0
2023-11-02 14:30:00,62.36,62.79,62.31,62.79,107219.0,60.6649,61.0832,60.6163,61.0832,107219.0
2023-11-02 15:00:00,62.79,63.23,62.79,63.22,177013.0,61.0832,61.5113,61.0832,61.5016,177013.0
2023-11-02 15:30:00,63.22,63.82,63.2,63.67,873084.0,61.5016,62.0852,61.4821,61.9393,873084.0
2023-11-03 09:30:00,64.05,65.85,64.05,65.68,157394.0,62.309,64.0601,62.309,63.8947,157394.0
2023-11-03 10:00:00,65.7,65.89,65.4,65.48,116689.0,63.9141,64.099,63.6223,63.7001,116689.0
2023-11-03 10:30:00,65.51,65.52,65.21,65.39,137015.0,63.7293,63.739,63.4375,63.6126,137015.0
2023-11-03 11:00:00,65.4,65.73,65.36,65.69,218880.0,63.6223,63.9433,63.5834,63.9044,218880.0
2023-11-03 11:30:00,65.69,65.83,65.67,65.77,91380.0,63.9044,64.0406,63.885,63.9822,91380.0
2023-11-03 12:00:00,65.79,66.24,65.74,66.2,128589.0,64.0017,64.4395,63.9531,64.4005,128589.0
2023-11-03 12:30:00,66.21,66.47,66.07,66.18,111235.0,64.4103,64.6632,64.2741,64.3811,111235.0
2023-11-03 13:00:00,66.18,66.6,66.18,66.59,118923.0,64.3811,64.7897,64.3811,64.7799,118923.0
2023-11-03 13:30:00,66.58,66.79,66.5,66.57,172999.0,64.7702,64.9745,64.6924,64.7605,172999.0
2023-11-03 14:00:00,66.56,66.69,66.52,66.6,87704.0,64.7508,64.8772,64.7119,64.7897,87704.0
2023-11-03 14:30:00,66.6,66.81,66.55,66.8,89265.0,64.7897,64.994,64.741,64.9842,89265.0
2023-11-03 15:00:00,66.81,66.92,66.74,66.84,144923.0,64.994,65.101,64.9259,65.0232,144923.0
2023-11-03 15:30:00,66.84,66.91,66.24,66.26,709898.0,65.0232,65.0912,64.4395,64.4589,709898.0
2023-11-06 09:30:00,66.17,66.47,65.97,66.08,161233.0,64.3714,64.6632,64.1768,64.2838,161233.0
2023-11-06 10:00:00,66.08,66.1,65.81,66.03,101965.0,64.2838,64.3033,64.0211,64.2352,101965.0
2023-11-06 10:30:00,66.03,66.16,65.93,66.16,121559.0,64.2352,64.3616,64.1379,64.3616,121559.0
2023-11-06 11:00:00,66.15,66.36,66.15,66.25,76381.0,64.3519,64.5562,64.3519,64.4492,76381.0
2023-11-06 11:30:00,66.25,66.29,66.14,66.25,60753.0,64.4492,64.4881,64.3422,64.4492,60753.0
2023-11-06 12:00:00,66.24,66.27,66.13,66.16,79737.0,64.4395,64.4686,64.3325,64.3616,79737.0
2023-11-06 12:30:00,66.16,66.26,66.11,66.24,52620.0,64.3616,64.4589,64.313,64.4395,52620.0
2023-11-06 13:00:00,66.25,66.25,66.0,66.1,49037.0,64.4492,64.4492,64.206,64.3033,49037.0
2023-11-06 13:30:00,66.1,66.18,66.04,66.16,108529.0,64.3033,64.3811,64.2449,64.3616,108529.0
2023-11-06 14:00:00,66.18,66.21,66.01,66.06,75485.0,64.3811,64.4103,64.2157,64.2644,75485.0
2023-11-06 14:30:00,66.06,66.13,66.03,66.06,74079.0,64.2644,64.3325,64.2352,64.2644,74079.0
2023-11-06 15:00:00,66.07,66.15,66.01,66.13,106663.0,64.2741,64.3519,64.2157,64.3325,106663.0
2023-11-06 15:30:00,66.12,66.29,66.07,66.28,320038.0,64.3227,64.4881,64.2741,64.4784,320038.0
2023-11-07 09:30:00,66.58,66.58,65.79,66.3,189208.0,64.7702,64.7702,64.0017,64.4978,189208.0
2023-11-07 10:00:00,66.31,66.49,65.99,66.1,89955.0,64.5076,64.6827,64.1963,64.3033,89955.0
2023-11-07 10:30:00,66.1,66.34,66.08,66.31,112383.0,64.3033,64.5367,64.2838,64.5076,112383.0
2023-11-07 11:00:00,66.31,66.32,66.05,66.07,49954.0,64.5076,64.5173,64.2546,64.2741,49954.0
2023-11-07 11:30:00,66.09,66.28,66.08,66.23,62521.0,64.2935,64.4784,64.2838,64.4297,62521.0
2023-11-07 12:00:00,66.23,66.23,65.93,65.93,63896.0,64.4297,64.4297,64.1379,64.1379,63896.0
2023-11-07 12:30:00,65.93,65.93,65.8,65.91,82409.0,64.1379,64.1379,64.0114,64.1184,82409.0
2023-11-07 13:00:00,65.91,66.05,65.88,66.04,74931.0,64.1184,64.2546,64.0892,64.2449,74931.0
2023-11-07 13:30:00,66.04,66.11,65.96,66.03,106325.0,64.2449,64.313,64.1671,64.2352,106325.0
2023-11-07 14:00:00,66.03,66.05,65.88,65.92,80767.0,64.2352,64.2546,64.0892,64.1282,80767.0
2023-11-07 14:30:00,65.92,65.93,65.77,65.85,123654.0,64.1282,64.1379,63.9822,64.0601,123654.0
2023-11-07 15:00:00,65.85,65.93,65.74,65.79,155546.0,64.0601,64.1379,63.9531,64.0017,155546.0
2023-11-07 15:30:00,65.79,65.88,65.68,65.76,500240.0,64.0017,64.0892,63.8947,63.9725,500240.0
2023-11-08 09:30:00,65.94,65.94,65.6,65.81,77651.0,64.1476,64.1476,63.8169,64.0211,77651.0
2023-11-08 10:00:00,65.81,65.86,65.62,65.85,94402.0,64.0211,64.0698,63.8363,64.0601,94402.0
2023-11-08 10:30:00,65.85,65.96,65.76,65.78,102821.0,64.0601,64.1671,63.9725,63.992,102821.0
2023-11-08 11:00:00,65.8,65.92,65.76,65.78,77454.0,64.0114,64.1282,63.9725,63.992,77454.0
2023-11-08 11:30:00,65.77,65.83,65.55,65.57,57107.0,63.9822,64.0406,63.7682,63.7877,57107.0
2023-11-08 12:00:00,65.57,65.63,65.41,65.47,60032.0,63.7877,63.846,63.632,63.6904,60032.0
2023-11-08 12:30:00,65.46,65.59,65.45,65.57,46575.0,63.6807,63.8071,63.6709,63.7877,46575.0
2023-11-08 13:00:00,65.57,65.67,65.41,65.42,53803.0,63.7877,63.885,63.632,63.6418,53803.0
2023-11-08 13:30:00,65.43,65.46,65.3,65.31,61848.0,63.6515,63.6807,63.525,63.5347,61848.0
2023-11-08 14:00:00,65.31,65.4,65.27,65.36,85208.0,63.5347,63.6223,63.4958,63.5834,85208.0
2023-11-08 14:30:00,65.36,65.47,65.29,65.3,125797.0,63.5834,63.6904,63.5153,63.525,125797.0
2023-11-08 15:00:00,65.31,65.47,65.31,65.42,131360.0,63.5347,63.6904,63.5347,63.6418,131360.0
2023-11-08 15:30:00,65.41,65.57,65.38,65.53,475952.0,63.632,63.7877,63.6028,63.7488,475952.0
2023-11-09 09:30:00,65.58,65.66,65.01,65.24,111368.0,63.7974,63.8752,63.2429,63.4666,111368.0
2023-11-09 10:00:00,65.23,65.36,65.09,65.28,113280.0,63.4569,63.5834,63.3207,63.5056,113280.0
2023-11-09 10:30:00,65.28,65.29,65.06,65.08,153012.0,63.5056,63.5153,63.2915,63.311,153012.0
2023-11-09 11:00:00,65.08,65.34,65.04,65.32,80975.0,63.311,63.5639,63.2721,63.5445,80975.0
2023-11-09 11:30:00,65.31,65.34,65.21,65.28,57174.0,63.5347,63.5639,63.4375,63.5056,57174.0
2023-11-09 12:00:00,65.28,65.29,65.17,65.21,54241.0,63.5056,63.5153,63.3985,63.4375,54241.0
2023-11-09 12:30:00,65.21,65.33,65.17,65.3,59786.0,63.4375,63.5542,63.3985,63.525,59786.0
2023-11-09 13:00:00,65.29,65.3,65.03,65.1,103804.0,63.5153,63.525,63.2624,63.3304,103804.0
2023-11-09 13:30:00,65.1,65.16,64.97,65.03,68708.0,63.3304,63.3888,63.204,63.2624,68708.0
2023-11-09 14:00:00,65.02,65.02,64.82,64.93,69109.0,63.2526,63.2526,63.0581,63.1651,69109.0
2023-11-09 14:30:00,64.93,64.98,64.83,64.84,57163.0,63.1651,63.2137,63.0678,63.0775,57163.0
2023-11-09 15:00:00,64.84,64.87,64.64,64.66,134979.0,63.0775,63.1067,62.883,62.9024,134979.0
2023-11-09 15:30:00,64.66,64.71,64.49,64.65,526411.0,62.9024,62.951,62.737,62.8927,526411.0
2023-11-10 09:30:00,64.94,65.21,64.76,65.1,87673.0,63.1748,63.4375,62.9997,63.3304,87673.0
2023-11-10 10:00:00,65.08,65.13,64.96,65.07,94578.0,63.311,63.3596,63.1943,63.3013,94578.0
2023-11-10 10:30:00,65.06,65.19,65.02,65.09,94615.0,63.2915,63.418,63.2526,63.3207,94615.0
2023-11-10 11:00:00,65.09,65.38,65.06,65.33,56786.0,63.3207,63.6028,63.2915,63.5542,56786.0
2023-11-10 11:30:00,65.32,65.41,65.25,65.32,98138.0,63.5445,63.632,63.4764,63.5445,98138.0
2023-11-10 12:00:00,65.33,65.47,65.32,65.46,57266.0,63.5542,63.6904,63.5445,63.6807,57266.0
2023-11-10 12:30:00,65.47,65.81,65.45,65.77,58911.0,63.6904,64.0211,63.6709,63.9822,58911.0
2023-11-10 13:00:00,65.78,65.97,65.75,65.92,66093.0,63.992,64.1768,63.9628,64.1282,66093.0
2023-11-10 13:30:00,65.92,66.05,65.9,65.97,64192.0,64.1282,64.2546,64.1087,64.1768,64192.0
2023-11-10 14:00:00,65.97,65.99,65.86,65.89,108126.0,64.1768,64.1963,64.0698,64.099,108126.0
2023-11-10 14:30:00,65.89,65.95,65.83,65.9,85909.0,64.099,64.1573,64.0406,64.1087,85909.0
2023-11-10 15:00:00,65.91,65.94,65.84,65.9,127400.0,64.1184,64.1476,64.0503,64.1087,127400.0
2023-11-10 15:30:00,65.89,65.97,65.79,65.93,297581.0,64.099,64.1768,64.0017,64.1379,297581.0
2023-11-13 09:30:00,65.67,66.1,65.45,65.47,77628.0,63.885,64.3033,63.6709,63.6904,77628.0
2023-11-13 10:00:00,65.46,65.58,65.34,65.54,74131.0,63.6807,63.7974,63.5639,63.7585,74131.0
2023-11-13 10:30:00,65.56,65.69,65.49,65.63,65842.0,63.7779,63.9044,63.7098,63.846,65842.0
2023-11-13 11:00:00,65.63,65.8,65.61,65.77,80472.0,63.846,64.0114,63.8266,63.9822,80472.0
2023-11-13 11:30:00,65.79,65.85,65.69,65.8,46551.0,64.0017,64.0601,63.9044,64.0114,46551.0
2023-11-13 12:00:00,65.81,65.84,65.66,65.68,53222.0,64.0211,64.0503,63.8752,63.8947,53222.0
2023-11-13 12:30:00,65.69,65.76,65.66,65.69,35323.0,63.9044,63.9725,63.8752,63.9044,35323.0
2023-11-13 13:00:00,65.69,65.69,65.59,65.6,43110.0,63.9044,63.9044,63.8071,63.8169,43110.0
2023-11-13 13:30:00,65.6,65.74,65.56,65.65,43705.0,63.8169,63.9531,63.7779,63.8655,43705.0
2023-11-13 14:00:00,65.65,65.7,65.59,65.7,65978.0,63.8655,63.9141,63.8071,63.9141,65978.0
2023-11-13 14:30:00,65.7,65.83,65.69,65.75,66428.0,63.9141,64.0406,63.9044,63.9628,66428.0
2023-11-13 15:00:00,65.74,65.89,65.69,65.81,79742.0,63.9531,64.099,63.9044,64.0211,79742.0
2023-11-13 15:30:00,65.81,65.93,65.63,65.68,263100.0,64.0211,64.1379,63.846,63.8947,263100.0
2023-11-14 09:30:00,66.65,67.54,66.65,67.27,177445.0,64.8383,65.7041,64.8383,65.4415,177445.0
2023-11-14 10:00:00,67.28,67.42,67.08,67.31,110554.0,65.4512,65.5874,65.2566,65.4804,110554.0
2023-11-14 10:30:00,67.3,67.37,67.16,67.37,137836.0,65.4706,65.5387,65.3345,65.5387,137836.0
2023-11-14 11:00:00,67.38,67.44,67.27,67.35,81673.0,65.5485,65.6068,65.4415,65.5193,81673.0
2023-11-14 11:30:00,67.35,67.38,67.23,67.32,64484.0,65.5193,65.5485,65.4026,65.4901,64484.0
2023-11-14 12:00:00,67.33,67.37,67.2,67.22,52717.0,65.4998,65.5387,65.3734,65.3928,52717.0
2023-11-14 12:30:00,67.22,67.31,67.2,67.26,53358.0,65.3928,65.4804,65.3734,65.4317,53358.0
2023-11-14 13:00:00,67.27,67.34,67.22,67.31,64109.0,65.4415,65.5096,65.3928,65.4804,64109.0
2023-11-14 13:30:00,67.31,67.39,67.21,67.21,72868.0,65.4804,65.5582,65.3831,65.3831,72868.0
2023-11-14 14:00:00,67.21,67.3,67.19,67.28,55488.0,65.3831,65.4706,65.3636,65.4512,55488.0
2023-11-14 14:30:00,67.28,67.4,67.25,67.4,69211.0,65.4512,65.5679,65.422,65.5679,69211.0
2023-11-14 15:00:00,67.4,67.53,67.36,67.46,128617.0,65.5679,65.6944,65.529,65.6263,128617.0
2023-11-14 15:30:00,67.47,67.48,67.28,67.38,376996.0,65.636,65.6458,65.4512,65.5485,376996.0
2023-11-15 09:30:00,67.39,68.07,67.32,68.0,135071.0,65.5582,66.2197,65.4901,66.1516,135071.0
2023-11-15 10:00:00,68.01,68.47,67.97,68.35,105860.0,66.1613,66.6088,66.1224,66.4921,105860.0
2023-11-15 10:30:00,68.35,68.56,68.32,68.53,73654.0,66.4921,66.6964,66.4629,66.6672,73654.0
2023-11-15 11:00:00,68.52,68.56,68.36,68.51,91732.0,66.6575,66.6964,66.5018,66.6478,91732.0
2023-11-15 11:30:00,68.51,68.67,68.27,68.65,104257.0,66.6478,66.8034,66.4143,66.784,104257.0
2023-11-15 12:00:00,68.66,68.72,68.64,68.68,77890.0,66.7937,66.852,66.7742,66.8131,77890.0
2023-11-15 12:30:00,68.7,68.72,68.44,68.45,47545.0,66.8326,66.852,66.5797,66.5894,47545.0
2023-11-15 13:00:00,68.44,68.49,68.29,68.45,60056.0,66.5797,66.6283,66.4337,66.5894,60056.0
2023-11-15 13:30:00,68.45,68.66,68.43,68.6,64449.0,66.5894,66.7937,66.5699,66.7353,64449.0
2023-11-15 14:00:00,68.61,68.7,68.52,68.61,71112.0,66.745,66.8326,66.6575,66.745,71112.0
2023-11-15 14:30:00,68.61,68.68,68.52,68.62,59286.0,66.745,66.8131,66.6575,66.7548,59286.0
2023-11-15 15:00:00,68.63,68.72,68.61,68.7,93706.0,66.7645,66.852,66.745,66.8326,93706.0
2023-11-15 15:30:00,68.7,68.79,68.39,68.41,551551.0,66.8326,66.9201,66.531,66.5505,551551.0
2023-11-16 09:30:00,68.67,69.32,68.61,68.78,161816.0,66.8034,67.4357,66.745,66.9104,161816.0
2023-11-16 10:00:00,68.76,68.9,68.66,68.75,86339.0,66.891,67.0272,66.7937,66.8812,86339.0
2023-11-16 10:30:00,68.75,68.86,68.54,68.73,72603.0,66.8812,66.9882,66.6769,66.8618,72603.0
2023-11-16 11:00:00,68.72,68.8,68.5,68.57,83866.0,66.852,66.9299,66.638,66.7061,83866.0
2023-11-16 11:30:00,68.57,68.57,68.4,68.45,83980.0,66.7061,66.7061,66.5407,66.5894,83980.0
2023-11-16 12:00:00,68.46,68.57,68.42,68.54,72150.0,66.5991,66.7061,66.5602,66.6769,72150.0
2023-11-16 12:30:00,68.55,68.64,68.51,68.55,72415.0,66.6867,66.7742,66.6478,66.6867,72415.0
2023-11-16 13:00:00,68.56,68.61,68.38,68.54,73848.0,66.6964,66.745,66.5213,66.6769,73848.0
2023-11-16 13:30:00,68.53,68.54,68.3,68.36,102410.0,66.6672,66.6769,66.4435,66.5018,102410.0
2023-11-16 14:00:00,68.36,68.41,68.23,68.29,84474.0,66.5018,66.5505,66.3754,66.4337,84474.0
2023-11-16 14:30:00,68.3,68.44,68.3,68.38,82434.0,66.4435,66.5797,66.4435,66.5213,82434.0
2023-11-16 15:00:00,68.38,68.41,68.3,68.31,110564.0,66.5213,66.5505,66.4435,66.4532,110564.0
2023-11-16 15:30:00,68.32,68.51,68.29,68.51,480072.0,66.4629,66.6478,66.4337,66.6478,480072.0
2023-11-17 09:30:00,68.79,69.03,68.77,68.94,215825.0,66.9201,67.1536,66.9007,67.0661,215825.0
2023-11-17 10:00:00,68.92,69.18,68.92,69.05,119181.0,67.0466,67.2995,67.0466,67.1731,119181.0
2023-11-17 10:30:00,69.05,69.15,69.02,69.04,90579.0,67.1731,67.2704,67.1439,67.1634,90579.0
2023-11-17 11:00:00,69.05,69.19,68.99,69.09,62706.0,67.1731,67.3093,67.1147,67.212,62706.0
2023-11-17 11:30:00,69.08,69.2,69.05,69.18,64392.0,67.2023,67.319,67.1731,67.2995,64392.0
2023-11-17 12:00:00,69.18,69.26,69.07,69.1,58277.0,67.2995,67.3774,67.1925,67.2217,58277.0
2023-11-17 12:30:00,69.09,69.21,69.06,69.21,47959.0,67.212,67.3287,67.1828,67.3287,47959.0
2023-11-17 13:00:00,69.22,69.38,69.21,69.32,86275.0,67.3385,67.4941,67.3287,67.4357,86275.0
2023-11-17 13:30:00,69.32,69.44,69.32,69.39,74804.0,67.4357,67.5525,67.4357,67.5038,74804.0
2023-11-17 14:00:00,69.39,69.49,69.38,69.43,89142.0,67.5038,67.6011,67.4941,67.5428,89142.0
2023-11-17 14:30:00,69.42,69.45,69.29,69.36,103625.0,67.533,67.5622,67.4066,67.4747,103625.0
2023-11-17 15:00:00,69.37,69.59,69.34,69.57,161398.0,67.4844,67.6984,67.4552,67.6789,161398.0
2023-11-17 15:30:00,69.56,69.73,69.39,69.53,818691.0,67.6692,67.8346,67.5038,67.64,818691.0
2023-11-20 09:30:00,69.0,69.39,68.96,69.38,102224.0,67.4033,67.7843,67.3642,67.7745,102224.0
2023-11-20 10:00:00,69.41,69.8,69.35,69.59,106543.0,67.8038,68.1848,67.7452,67.9797,106543.0
2023-11-20 10:30:00,69.59,69.67,69.5,69.67,69593.0,67.9797,68.0578,67.8918,68.0578,69593.0
2023-11-20 11:00:00,69.69,69.74,69.55,69.6,74460.0,68.0774,68.1262,67.9406,67.9894,74460.0
2023-11-20 11:30:00,69.62,69.76,69.6,69.61,52892.0,68.009,68.1457,67.9894,67.9992,52892.0
2023-11-20 12:00:00,69.61,69.66,69.53,69.61,64485.0,67.9992,68.048,67.9211,67.9992,64485.0
2023-11-20 12:30:00,69.59,69.61,69.46,69.55,59079.0,67.9797,67.9992,67.8527,67.9406,59079.0
2023-11-20 13:00:00,69.56,69.82,69.52,69.77,61253.0,67.9504,68.2043,67.9113,68.1555,61253.0
2023-11-20 13:30:00,69.78,69.86,69.77,69.84,50392.0,68.1653,68.2434,68.1555,68.2239,50392.0
2023-11-20 14:00:00,69.84,69.88,69.79,69.83,46590.0,68.2239,68.263,68.175,68.2141,46590.0
2023-11-20 14:30:00,69.82,69.99,69.82,69.91,57705.0,68.2043,68.3704,68.2043,68.2923,57705.0
2023-11-20 15:00:00,69.9,70.02,69.87,70.01,123241.0,68.2825,68.3997,68.2532,68.39,123241.0
2023-11-20 15:30:00,70.01,70.01,69.75,69.81,345473.0,68.39,68.39,68.136,68.1946,345473.0
2023-11-21 09:30:00,69.83,70.12,69.81,69.93,112691.0,68.2141,68.4974,68.1946,68.3118,112691.0
2023-11-21 10:00:00,69.93,70.26,69.93,70.1,87006.0,68.3118,68.6342,68.3118,68.4779,87006.0
2023-11-21 10:30:00,70.13,70.14,70.01,70.11,55848.0,68.5072,68.5169,68.39,68.4876,55848.0
2023-11-21 11:00:00,70.11,70.2,70.03,70.19,96717.0,68.4876,68.5756,68.4095,68.5658,96717.0
2023-11-21 11:30:00,70.18,70.27,70.12,70.25,51225.0,68.556,68.6439,68.4974,68.6244,51225.0
2023-11-21 12:00:00,70.26,70.37,70.24,70.33,62536.0,68.6342,68.7416,68.6146,68.7025,62536.0
2023-11-21 12:30:00,70.34,70.37,70.19,70.29,57235.0,68.7123,68.7416,68.5658,68.6635,57235.0
2023-11-21 13:00:00,70.28,70.35,70.2,70.34,54594.0,68.6537,68.7221,68.5756,68.7123,54594.0
2023-11-21 13:30:00,70.34,70.49,70.34,70.39,54207.0,68.7123,68.8588,68.7123,68.7612,54207.0
2023-11-21 14:00:00,70.39,70.47,70.33,70.42,73086.0,68.7612,68.8393,68.7025,68.7905,73086.0
2023-11-21 14:30:00,70.43,70.43,70.33,70.42,62856.0,68.8002,68.8002,68.7025,68.7905,62856.0
2023-11-21 15:00:00,70.41,70.5,70.4,70.47,84955.0,68.7807,68.8686,68.7709,68.8393,84955.0
2023-11-21 15:30:00,70.47,70.47,70.24,70.25,420374.0,68.8393,68.8393,68.6146,68.6244,420374.0
2023-11-22 09:30:00,70.47,71.19,70.47,70.97,120816.0,68.8393,69.5426,68.8393,69.3277,120816.0
2023-11-22 10:00:00,70.96,71.22,70.83,71.22,108392.0,69.318,69.572,69.191,69.572,108392.0
2023-11-22 10:30:00,71.23,71.26,71.02,71.06,110555.0,69.5817,69.611,69.3766,69.4157,110555.0
2023-11-22 11:00:00,71.07,71.09,70.93,70.95,71976.0,69.4254,69.445,69.2887,69.3082,71976.0
2023-11-22 11:30:00,70.96,71.13,70.96,71.11,60550.0,69.318,69.484,69.318,69.4645,60550.0
2023-11-22 12:00:00,71.11,71.16,70.77,70.77,72353.0,69.4645,69.5133,69.1324,69.1324,72353.0
2023-11-22 12:30:00,70.76,70.88,70.66,70.82,66937.0,69.1226,69.2398,69.0249,69.1812,66937.0
2023-11-22 13:00:00,70.83,70.87,70.76,70.87,63823.0,69.191,69.2301,69.1226,69.2301,63823.0
2023-11-22 13:30:00,70.87,70.88,70.76,70.76,60990.0,69.2301,69.2398,69.1226,69.1226,60990.0
2023-11-22 14:00:00,70.77,70.89,70.77,70.89,74573.0,69.1324,69.2496,69.1324,69.2496,74573.0
2023-11-22 14:30:00,70.89,70.91,70.66,70.73,114404.0,69.2496,69.2691,69.0249,69.0933,114404.0
2023-11-22 15:00:00,70.73,70.84,70.72,70.84,84269.0,69.0933,69.2007,69.0835,69.2007,84269.0
2023-11-22 15:30:00,70.84,70.93,70.82,70.89,330153.0,69.2007,69.2887,69.1812,69.2496,330153.0
2023-11-24 09:30:00,70.93,71.41,70.93,71.41,131270.0,69.2887,69.7576,69.2887,69.7576,131270.0
2023-11-24 10:00:00,71.42,71.5,71.3,71.49,111331.0,69.7673,69.8455,69.6501,69.8357,111331.0
2023-11-24 10:30:00,71.49,71.49,71.26,71.33,111952.0,69.8357,69.8357,69.611,69.6794,111952.0
2023-11-24 11:00:00,71.34,71.45,71.33,71.34,90013.0,69.6892,69.7966,69.6794,69.6892,90013.0
2023-11-24 11:30:00,71.34,71.36,71.24,71.33,78114.0,69.6892,69.7087,69.5915,69.6794,78114.0
2023-11-24 12:00:00,71.33,71.4,71.28,71.4,102950.0,69.6794,69.7478,69.6306,69.7478,102950.0
2023-11-24 12:30:00,71.4,71.43,71.12,71.2,201740.0,69.7478,69.7771,69.4743,69.5524,201740.0
2023-11-27 09:30:00,70.95,71.3,70.91,71.06,100451.0,69.3082,69.6501,69.2691,69.4157,100451.0
2023-11-27 10:00:00,71.07,71.18,70.99,71.09,81548.0,69.4254,69.5329,69.3473,69.445,81548.0
2023-11-27 10:30:00,71.09,71.15,71.02,71.06,95753.0,69.445,69.5036,69.3766,69.4157,95753.0
2023-11-27 11:00:00,71.05,71.14,70.92,71.14,78516.0,69.4059,69.4938,69.2789,69.4938,78516.0
2023-11-27 11:30:00,71.13,71.27,71.05,71.18,101467.0,69.484,69.6208,69.4059,69.5329,101467.0
2023-11-27 12:00:00,71.17,71.17,71.02,71.06,56211.0,69.5231,69.5231,69.3766,69.4157,56211.0
2023-11-27 12:30:00,71.06,71.07,70.98,71.03,74110.0,69.4157,69.4254,69.3375,69.3863,74110.0
2023-11-27 13:00:00,71.04,71.14,71.01,71.06,72569.0,69.3961,69.4938,69.3668,69.4157,72569.0
2023-11-27 13:30:00,71.06,71.1,70.95,70.95,57142.0,69.4157,69.4547,69.3082,69.3082,57142.0
2023-11-27 14:00:00,70.96,71.0,70.87,70.91,77200.0,69.318,69.357,69.2301,69.2691,77200.0
2023-11-27 14:30:00,70.91,70.96,70.82,70.96,62534.0,69.2691,69.318,69.1812,69.318,62534.0
2023-11-27 15:00:00,70.96,71.08,70.91,71.03,90920.0,69.318,69.4352,69.2691,69.3863,90920.0
2023-11-27 15:30:00,71.03,71.04,70.76,70.76,461703.0,69.3863,69.3961,69.1226,69.1226,461703.0
2023-11-28 09:30:00,70.7,71.08,70.7,70.76,143955.0,69.064,69.4352,69.064,69.1226,143955.0
2023-11-28 10:00:00,70.76,71.16,70.76,71.13,83284.0,69.1226,69.5133,69.1226,69.484,83284.0
2023-11-28 10:30:00,71.12,71.35,71.06,71.25,73142.0,69.4743,69.6989,69.4157,69.6013,73142.0
2023-11-28 11:00:00,71.25,71.32,71.14,71.29,58841.0,69.6013,69.6696,69.4938,69.6403,58841.0
2023-11-28 11:30:00,71.3,71.49,71.29,71.45,85896.0,69.6501,69.8357,69.6403,69.7966,85896.0
2023-11-28 12:00:00,71.46,71.5,71.31,71.39,61610.0,69.8064,69.8455,69.6599,69.738,61610.0
2023-11-28 12:30:00,71.38,71.39,71.3,71.33,46824.0,69.7282,69.738,69.6501,69.6794,46824.0
2023-11-28 13:00:00,71.33,71.33,71.16,71.29,54919.0,69.6794,69.6794,69.5133,69.6403,54919.0
2023-11-28 13:30:00,71.28,71.31,71.22,71.24,45638.0,69.6306,69.6599,69.572,69.5915,45638.0
2023-11-28 14:00:00,71.25,71.35,71.24,71.28,59265.0,69.6013,69.6989,69.5915,69.6306,59265.0
2023-11-28 14:30:00,71.27,71.42,71.22,71.41,43620.0,69.6208,69.7673,69.572,69.7576,43620.0
2023-11-28 15:00:00,71.4,71.41,71.29,71.39,67168.0,69.7478,69.7576,69.6403,69.738,67168.0
2023-11-28 15:30:00,71.38,71.52,71.29,71.31,305306.0,69.7282,69.865,69.6403,69.6599,305306.0
2023-11-29 09:30:00,71.6,71.8,70.91,70.93,213638.0,69.9432,70.1385,69.2691,69.2887,213638.0
2023-11-29 10:00:00,70.94,70.99,70.5,70.62,192903.0,69.2984,69.3473,68.8686,68.9858,192903.0
2023-11-29 10:30:00,70.63,70.88,70.53,70.85,165398.0,68.9956,69.2398,68.8979,69.2105,165398.0
2023-11-29 11:00:00,70.84,70.9,70.66,70.78,76868.0,69.2007,69.2594,69.0249,69.1421,76868.0
2023-11-29 11:30:00,70.76,70.8,70.69,70.74,69970.0,69.1226,69.1617,69.0542,69.1031,69970.0
2023-11-29 12:00:00,70.74,70.75,70.45,70.49,82119.0,69.1031,69.1128,68.8198,68.8588,82119.0
2023-11-29 12:30:00,70.49,70.49,70.3,70.45,137523.0,68.8588,68.8588,68.6732,68.8198,137523.0
2023-11-29 13:00:00,70.45,70.46,70.23,70.3,78819.0,68.8198,68.8295,68.6049,68.6732,78819.0
2023-11-29 13:30:00,70.3,70.32,70.23,70.3,81488.0,68.6732,68.6928,68.6049,68.6732,81488.0
2023-11-29 14:00:00,70.3,70.33,70.07,70.09,110608.0,68.6732,68.7025,68.4486,68.4681,110608.0
2023-11-29 14:30:00,70.09,70.13,70.0,70.13,98147.0,68.4681,68.5072,68.3802,68.5072,98147.0
2023-11-29 15:00:00,70.13,70.25,70.09,70.09,158439.0,68.5072,68.6244,68.4681,68.4681,158439.0
2023-11-29 15:30:00,70.09,70.14,69.89,70.13,472526.0,68.4681,68.5169,68.2727,68.5072,472526.0
2023-11-30 09:30:00,70.39,70.49,69.97,70.1,198477.0,68.7612,68.8588,68.3509,68.4779,198477.0
2023-11-30 10:00:00,70.11,70.21,69.96,70.05,67599.0,68.4876,68.5853,68.3411,68.429,67599.0
2023-11-30 10:30:00,70.04,70.09,69.8,70.08,125741.0,68.4193,68.4681,68.1848,68.4583,125741.0
2023-11-30 11:00:00,70.08,70.16,69.89,70.08,116663.0,68.4583,68.5365,68.2727,68.4583,116663.0
2023-11-30 11:30:00,70.08,70.13,69.98,70.0,92119.0,68.4583,68.5072,68.3606,68.3802,92119.0
2023-11-30 12:00:00,70.01,70.09,69.83,69.88,67139.0,68.39,68.4681,68.2141,68.263,67139.0
2023-11-30 12:30:00,69.88,69.96,69.84,69.86,84987.0,68.263,68.3411,68.2239,68.2434,84987.0
2023-11-30 13:00:00,69.85,70.09,69.82,70.05,66866.0,68.2337,68.4681,68.2043,68.429,66866.0
2023-11-30 13:30:00,70.05,70.15,70.01,70.11,76786.0,68.429,68.5267,68.39,68.4876,76786.0
2023-11-30 14:00:00,70.11,70.29,70.08,70.26,80519.0,68.4876,68.6635,68.4583,68.6342,80519.0
2023-11-30 14:30:00,70.26,70.51,70.23,70.5,79381.0,68.6342,68.8784,68.6049,68.8686,79381.0
2023-11-30 15:00:00,70.5,70.5,70.21,70.28,112786.0,68.8686,68.8686,68.5853,68.6537,112786.0
2023-11-30 15:30:00,70.28,70.52,70.15,70.39,766737.0,68.6537,68.8881,68.5267,68.7612,766737.0
2023-12-01 09:30:00,70.33,70.35,70.08,70.17,99088.0,68.7025,68.7221,68.4583,68.5462,99088.0
2023-12-01 10:00:00,70.2,70.46,70.12,70.21,96738.0,68.5756,68.8295,68.4974,68.5853,96738.0
2023-12-01 10:30:00,70.21,70.5,70.2,70.5,83102.0,68.5853,68.8686,68.5756,68.8686,83102.0
2023-12-01 11:00:00,70.48,70.65,70.33,70.56,73334.0,68.8491,69.0151,68.7025,68.9272,73334.0
2023-12-01 11:30:00,70.55,70.86,70.44,70.7,84813.0,68.9175,69.2203,68.81,69.064,84813.0
2023-12-01 12:00:00,70.7,70.78,70.61,70.77,72934.0,69.064,69.1421,68.9761,69.1324,72934.0
2023-12-01 12:30:00,70.76,70.79,70.65,70.75,57576.0,69.1226,69.1519,69.0151,69.1128,57576.0
2023-12-01 13:00:00,70.75,70.79,70.59,70.63,45346.0,69.1128,69.1519,68.9565,68.9956,45346.0
2023-12-01 13:30:00,70.62,70.65,70.55,70.61,45108.0,68.9858,69.0151,68.9175,68.9761,45108.0
2023-12-01 14:00:00,70.6,70.71,70.59,70.7,58142.0,68.9663,69.0738,68.9565,69.064,58142.0
2023-12-01 14:30:00,70.7,70.73,70.59,70.7,64021.0,69.064,69.0933,68.9565,69.064,64021.0
2023-12-01 15:00:00,70.69,70.8,70.62,70.76,87944.0,69.0542,69.1617,68.9858,69.1226,87944.0
2023-12-01 15:30:00,70.76,70.87,70.72,70.8,381738.0,69.1226,69.2301,69.0835,69.1617,381738.0
2023-12-04 09:30:00,70.4,71.09,70.22,70.77,164473.0,68.7709,69.445,68.5951,69.1324,164473.0
2023-12-04 10:00:00,70.77,71.11,70.71,70.95,76410.0,69.1324,69.4645,69.0738,69.3082,76410.0
2023-12-04 10:30:00,70.95,71.08,70.86,70.95,60558.0,69.3082,69.4352,69.2203,69.3082,60558.0
2023-12-04 11:00:00,70.95,71.11,70.91,71.11,49203.0,69.3082,69.4645,69.2691,69.4645,49203.0
2023-12-04 11:30:00,71.1,71.22,71.02,71.19,62613.0,69.4547,69.572,69.3766,69.5426,62613.0
2023-12-04 12:00:00,71.2,71.4,71.14,71.37,80968.0,69.5524,69.7478,69.4938,69.7185,80968.0
2023-12-04 12:30:00,71.37,71.48,71.34,71.35,68997.0,69.7185,69.8259,69.6892,69.6989,68997.0
2023-12-04 13:00:00,71.35,71.4,71.26,71.27,69503.0,69.6989,69.7478,69.611,69.6208,69503.0
2023-12-04 13:30:00,71.27,71.33,71.16,71.2,59704.0,69.6208,69.6794,69.5133,69.5524,59704.0
2023-12-04 14:00:00,71.2,71.29,71.15,71.21,69668.0,69.5524,69.6403,69.5036,69.5622,69668.0
2023-12-04 14:30:00,71.22,71.28,71.15,71.19,85847.0,69.572,69.6306,69.5036,69.5426,85847.0
2023-12-04 15:00:00,71.21,71.23,71.04,71.08,93891.0,69.5622,69.5817,69.3961,69.4352,93891.0
2023-12-04 15:30:00,71.09,71.23,71.0,71.16,365841.0,69.445,69.5817,69.357,69.5133,365841.0
2023-12-05 09:30:00,70.86,71.04,70.28,70.28,147446.0,69.2203,69.3961,68.6537,68.6537,147446.0
2023-12-05 10:00:00,70.28,70.49,70.16,70.25,118654.0,68.6537,68.8588,68.5365,68.6244,118654.0
2023-12-05 10:30:00,70.29,70.49,70.25,70.49,65469.0,68.6635,68.8588,68.6244,68.8588,65469.0
2023-12-05 11:00:00,70.5,70.52,70.12,70.29,52098.0,68.8686,68.8881,68.4974,68.6635,52098.0
2023-12-05 11:30:00,70.28,70.42,70.13,70.18,54600.0,68.6537,68.7905,68.5072,68.556,54600.0
2023-12-05 12:00:00,70.18,70.24,70.04,70.06,87935.0,68.556,68.6146,68.4193,68.4388,87935.0
2023-12-05 12:30:00,70.07,70.07,69.89,70.02,42807.0,68.4486,68.4486,68.2727,68.3997,42807.0
2023-12-05 13:00:00,70.03,70.16,70.01,70.1,45977.0,68.4095,68.5365,68.39,68.4779,45977.0
2023-12-05 13:30:00,70.09,70.12,69.93,70.01,48425.0,68.4681,68.4974,68.3118,68.39,48425.0
2023-12-05 14:00:00,70.02,70.21,70.01,70.2,50991.0,68.3997,68.5853,68.39,68.5756,50991.0
2023-12-05 14:30:00,70.21,70.32,70.14,70.28,55826.0,68.5853,68.6928,68.5169,68.6537,55826.0
2023-12-05 15:00:00,70.28,70.29,70.12,70.13,64346.0,68.6537,68.6635,68.4974,68.5072,64346.0
2023-12-05 15:30:00,70.14,70.17,70.04,70.14,355800.0,68.5169,68.5462,68.4193,68.5169,355800.0
2023-12-06 09:30:00,70.4,70.91,70.4,70.59,65020.0,68.7709,69.2691,68.7709,68.9565,65020.0
2023-12-06 10:00:00,70.6,70.7,70.38,70.42,60605.0,68.9663,69.064,68.7514,68.7905,60605.0
2023-12-06 10:30:00,70.44,70.53,70.41,70.48,53735.0,68.81,68.8979,68.7807,68.8491,53735.0
2023-12-06 11:00:00,70.49,70.69,70.47,70.53,54753.0,68.8588,69.0542,68.8393,68.8979,54753.0
2023-12-06 11:30:00,70.52,70.52,70.32,70.5,46665.0,68.8881,68.8881,68.6928,68.8686,46665.0
2023-12-06 12:00:00,70.5,70.59,70.42,70.43,34635.0,68.8686,68.9565,68.7905,68.8002,34635.0
2023-12-06 12:30:00,70.43,70.52,70.34,70.36,30597.0,68.8002,68.8881,68.7123,68.7319,30597.0
2023-12-06 13:00:00,70.36,70.44,70.25,70.44,33678.0,68.7319,68.81,68.6244,68.81,33678.0
2023-12-06 13:30:00,70.43,70.45,70.37,70.4,31747.0,68.8002,68.8198,68.7416,68.7709,31747.0
2023-12-06 14:00:00,70.41,70.41,70.24,70.25,46989.0,68.7807,68.7807,68.6146,68.6244,46989.0
2023-12-06 14:30:00,70.26,70.31,70.17,70.18,46979.0,68.6342,68.683,68.5462,68.556,46979.0
2023-12-06 15:00:00,70.18,70.21,70.06,70.09,69597.0,68.556,68.5853,68.4388,68.4681,69597.0
2023-12-06 15:30:00,70.08,70.2,70.04,70.11,239851.0,68.4583,68.5756,68.4193,68.4876,239851.0
2023-12-07 09:30:00,70.41,70.46,70.01,70.23,69226.0,68.7807,68.8295,68.39,68.6049,69226.0
2023-12-07 10:00:00,70.22,70.33,70.09,70.31,86109.0,68.5951,68.7025,68.4681,68.683,86109.0
2023-12-07 10:30:00,70.31,70.32,70.14,70.23,100385.0,68.683,68.6928,68.5169,68.6049,100385.0
2023-12-07 11:00:00,70.23,70.27,69.94,70.11,86699.0,68.6049,68.6439,68.3216,68.4876,86699.0
2023-12-07 11:30:00,70.11,70.33,70.11,70.32,80134.0,68.4876,68.7025,68.4876,68.6928,80134.0
2023-12-07 12:00:00,70.33,70.35,70.21,70.24,69583.0,68.7025,68.7221,68.5853,68.6146,69583.0
2023-12-07 12:30:00,70.24,70.39,70.23,70.36,53567.0,68.6146,68.7612,68.6049,68.7319,53567.0
2023-12-07 13:00:00,70.36,70.49,70.36,70.46,43569.0,68.7319,68.8588,68.7319,68.8295,43569.0
2023-12-07 13:30:00,70.46,70.55,70.43,70.49,41733.0,68.8295,68.9175,68.8002,68.8588,41733.0
2023-12-07 14:00:00,70.5,70.54,70.41,70.45,54534.0,68.8686,68.9077,68.7807,68.8198,54534.0
2023-12-07 14:30:00,70.46,70.48,70.32,70.34,89384.0,68.8295,68.8491,68.6928,68.7123,89384.0
2023-12-07 15:00:00,70.34,70.38,70.28,70.32,115528.0,68.7123,68.7514,68.6537,68.6928,115528.0
2023-12-07 15:30:00,70.31,70.42,70.2,70.41,631805.0,68.683,68.7905,68.5756,68.7807,631805.0
2023-12-08 09:30:00,69.94,70.18,69.94,69.98,62327.0,68.3216,68.556,68.3216,68.3606,62327.0
2023-12-08 10:00:00,70.06,70.33,70.06,70.23,44596.0,68.4388,68.7025,68.4388,68.6049,44596.0
2023-12-08 10:30:00,70.23,70.3,69.99,70.28,64323.0,68.6049,68.6732,68.3704,68.6537,64323.0
2023-12-08 11:00:00,70.3,70.3,69.95,70.03,33802.0,68.6732,68.6732,68.3313,68.4095,33802.0
2023-12-08 11:30:00,70.03,70.18,69.95,70.15,32499.0,68.4095,68.556,68.3313,68.5267,32499.0
2023-12-08 12:00:00,70.14,70.23,70.04,70.2,31748.0,68.5169,68.6049,68.4193,68.5756,31748.0
2023-12-08 12:30:00,70.22,70.29,70.18,70.26,23952.0,68.5951,68.6635,68.556,68.6342,23952.0
2023-12-08 13:00:00,70.27,70.33,70.21,70.31,35035.0,68.6439,68.7025,68.5853,68.683,35035.0
2023-12-08 13:30:00,70.3,70.39,70.24,70.39,47478.0,68.6732,68.7612,68.6146,68.7612,47478.0
2023-12-08 14:00:00,70.39,70.52,70.38,70.49,45776.0,68.7612,68.8881,68.7514,68.8588,45776.0
2023-12-08 14:30:00,70.49,70.56,70.44,70.48,42648.0,68.8588,68.9272,68.81,68.8491,42648.0
2023-12-08 15:00:00,70.48,70.52,70.4,70.45,79277.0,68.8491,68.8881,68.7709,68.8198,79277.0
2023-12-08 15:30:00,70.45,70.52,70.3,70.31,275939.0,68.8198,68.8881,68.6732,68.683,275939.0
2023-12-11 09:30:00,70.44,71.6,70.41,71.6,203768.0,68.81,69.9432,68.7807,69.9432,203768.0
2023-12-11 10:00:00,71.61,71.73,71.47,71.65,135025.0,69.9529,70.0701,69.8162,69.992,135025.0
2023-12-11 10:30:00,71.65,71.79,71.58,71.69,88889.0,69.992,70.1288,69.9236,70.0311,88889.0
2023-12-11 11:00:00,71.68,71.74,71.47,71.5,84612.0,70.0213,70.0799,69.8162,69.8455,84612.0
2023-12-11 11:30:00,71.51,71.55,71.41,71.53,85337.0,69.8552,69.8943,69.7576,69.8748,85337.0
2023-12-11 12:00:00,71.53,71.6,71.38,71.51,65611.0,69.8748,69.9432,69.7282,69.8552,65611.0
2023-12-11 12:30:00,71.52,71.58,71.48,71.52,54795.0,69.865,69.9236,69.8259,69.865,54795.0
2023-12-11 13:00:00,71.51,71.55,71.38,71.48,85754.0,69.8552,69.8943,69.7282,69.8259,85754.0
2023-12-11 13:30:00,71.48,71.55,71.4,71.55,69042.0,69.8259,69.8943,69.7478,69.8943,69042.0
2023-12-11 14:00:00,71.55,71.76,71.52,71.76,124873.0,69.8943,70.0995,69.865,70.0995,124873.0
2023-12-11 14:30:00,71.76,71.76,71.63,71.64,72343.0,70.0995,70.0995,69.9725,69.9822,72343.0
2023-12-11 15:00:00,71.64,71.84,71.6,71.8,125944.0,69.9822,70.1776,69.9432,70.1385,125944.0
2023-12-11 15:30:00,71.79,71.86,71.62,71.65,452263.0,70.1288,70.1971,69.9627,69.992,452263.0
2023-12-12 09:30:00,71.75,72.27,71.51,72.14,181719.0,70.0897,70.5977,69.8552,70.4707,181719.0
2023-12-12 10:00:00,72.15,72.23,71.95,71.98,103066.0,70.4804,70.5586,70.2851,70.3144,103066.0
2023-12-12 10:30:00,71.99,72.16,71.96,72.01,69661.0,70.3241,70.4902,70.2948,70.3437,69661.0
2023-12-12 11:00:00,72.01,72.02,71.76,71.83,51146.0,70.3437,70.3534,70.0995,70.1678,51146.0
2023-12-12 11:30:00,71.84,72.01,71.82,71.9,69655.0,70.1776,70.3437,70.1581,70.2362,69655.0
2023-12-12 12:00:00,71.88,71.92,71.8,71.92,49440.0,70.2167,70.2558,70.1385,70.2558,49440.0
2023-12-12 12:30:00,71.92,72.03,71.91,72.02,48497.0,70.2558,70.3632,70.246,70.3534,48497.0
2023-12-12 13:00:00,72.02,72.18,72.02,72.1,51392.0,70.3534,70.5097,70.3534,70.4316,51392.0
2023-12-12 13:30:00,72.1,72.1,71.96,72.06,49949.0,70.4316,70.4316,70.2948,70.3925,49949.0
2023-12-12 14:00:00,72.06,72.09,71.98,72.06,46269.0,70.3925,70.4218,70.3144,70.3925,46269.0
2023-12-12 14:30:00,72.07,72.13,72.04,72.08,55239.0,70.4023,70.4609,70.373,70.4121,55239.0
2023-12-12 15:00:00,72.09,72.16,72.03,72.13,91509.0,70.4218,70.4902,70.3632,70.4609,91509.0
2023-12-12 15:30:00,72.13,72.14,72.0,72.04,292147.0,70.4609,70.4707,70.3339,70.373,292147.0
2023-12-13 09:30:00,72.24,72.63,72.13,72.38,192996.0,70.5683,70.9493,70.4609,70.7051,192996.0
2023-12-13 10:00:00,72.4,72.51,72.28,72.32,234294.0,70.7246,70.8321,70.6074,70.6465,234294.0
2023-12-13 10:30:00,72.32,72.38,72.23,72.31,141487.0,70.6465,70.7051,70.5586,70.6367,141487.0
2023-12-13 11:00:00,72.32,72.33,72.11,72.15,92242.0,70.6465,70.6563,70.4414,70.4804,92242.0
2023-12-13 11:30:00,72.16,72.17,72.01,72.03,54793.0,70.4902,70.5,70.3437,70.3632,54793.0
2023-12-13 12:00:00,72.03,72.05,71.81,71.82,42466.0,70.3632,70.3827,70.1483,70.1581,42466.0
2023-12-13 12:30:00,71.81,71.87,71.77,71.8,43117.0,70.1483,70.2069,70.1092,70.1385,43117.0
2023-12-13 13:00:00,71.8,71.87,71.72,71.84,35528.0,70.1385,70.2069,70.0604,70.1776,35528.0
2023-12-13 13:30:00,71.84,71.87,71.75,71.83,55446.0,70.1776,70.2069,70.0897,70.1678,55446.0
2023-12-13 14:00:00,71.83,72.4,71.83,72.37,84190.0,70.1678,70.7246,70.1678,70.6953,84190.0
2023-12-13 14:30:00,72.38,72.81,72.32,72.77,95215.0,70.7051,71.1252,70.6465,71.0861,95215.0
2023-12-13 15:00:00,72.77,72.97,72.45,72.57,141655.0,71.0861,71.2815,70.7735,70.8907,141655.0
2023-12-13 15:30:00,72.56,73.21,72.53,73.19,924264.0,70.8809,71.5159,70.8516,71.4964,924264.0
2023-12-14 09:30:00,73.73,74.17,73.66,74.03,307580.0,72.0239,72.4537,71.9555,72.3169,307580.0
2023-12-14 10:00:00,74.03,74.42,73.98,74.42,209989.0,72.3169,72.6979,72.2681,72.6979,209989.0
2023-12-14 10:30:00,74.42,74.57,74.33,74.46,190817.0,72.6979,72.8444,72.61,72.737,190817.0
2023-12-14 11:00:00,74.46,74.54,74.17,74.28,168924.0,72.737,72.8151,72.4537,72.5611,168924.0
2023-12-14 11:30:00,74.28,74.71,74.24,74.69,159484.0,72.5611,72.9812,72.5221,72.9617,159484.0
2023-12-14 12:00:00,74.7,74.86,74.66,74.8,132983.0,72.9714,73.1277,72.9323,73.0691,132983.0
2023-12-14 12:30:00,74.8,75.11,74.74,74.76,148863.0,73.0691,73.3719,73.0105,73.03,148863.0
2023-12-14 13:00:00,74.75,74.97,74.66,74.79,121366.0,73.0203,73.2352,72.9323,73.0593,121366.0
2023-12-14 13:30:00,74.8,74.82,74.45,74.61,110077.0,73.0691,73.0886,72.7272,72.8835,110077.0
2023-12-14 14:00:00,74.61,74.75,74.61,74.66,109468.0,72.8835,73.0203,72.8835,72.9323,109468.0
2023-12-14 14:30:00,74.65,74.66,74.39,74.58,170232.0,72.9226,72.9323,72.6686,72.8542,170232.0
2023-12-14 15:00:00,74.58,74.68,74.49,74.65,186997.0,72.8542,72.9519,72.7663,72.9226,186997.0
2023-12-14 15:30:00,74.65,74.8,74.6,74.65,873167.0,72.9226,73.0691,72.8737,72.9226,873167.0
2023-12-15 09:30:00,75.2,76.64,75.0,76.36,1136150.0,73.4599,74.8665,73.2645,74.593,1136150.0
2023-12-15 10:00:00,76.37,76.52,76.0,76.1,168278.0,74.6028,74.7493,74.2413,74.339,168278.0
2023-12-15 10:30:00,76.11,76.25,75.75,76.13,169094.0,74.3488,74.4856,73.9971,74.3683,169094.0
2023-12-15 11:00:00,76.14,76.42,76.14,76.36,136710.0,74.3781,74.6516,74.3781,74.593,136710.0
2023-12-15 11:30:00,76.37,76.5,76.18,76.23,141284.0,74.6028,74.7298,74.4172,74.466,141284.0
2023-12-15 12:00:00,76.23,76.35,76.06,76.34,148263.0,74.466,74.5832,74.3,74.5735,148263.0
2023-12-15 12:30:00,76.34,76.36,75.87,75.89,225149.0,74.5735,74.593,74.1143,74.1339,225149.0
2023-12-15 13:00:00,75.88,76.01,75.86,75.98,92462.0,74.1241,74.2511,74.1046,74.2218,92462.0
2023-12-15 13:30:00,75.98,76.02,75.72,75.81,110268.0,74.2218,74.2609,73.9678,74.0557,110268.0
2023-12-15 14:00:00,75.8,75.92,75.71,75.74,119718.0,74.046,74.1632,73.9581,73.9874,119718.0
2023-12-15 14:30:00,75.73,75.9,75.71,75.87,140471.0,73.9776,74.1437,73.9581,74.1143,140471.0
2023-12-15 15:00:00,75.88,76.13,75.87,76.12,202804.0,74.1241,74.3683,74.1143,74.3586,202804.0
2023-12-15 15:30:00,76.12,76.33,75.96,76.17,713409.0,74.3586,74.5637,74.2023,74.4074,713409.0
2023-12-18 09:30:00,76.25,76.85,75.84,76.27,289104.0,74.4856,75.0717,74.085,74.5051,289104.0
2023-12-18 10:00:00,76.28,76.47,76.16,76.36,275808.0,74.5149,74.7005,74.3976,74.593,275808.0
2023-12-18 10:30:00,76.34,76.35,75.85,75.97,171635.0,74.5735,74.5832,74.0948,74.212,171635.0
2023-12-18 11:00:00,75.97,75.98,75.82,75.84,116438.0,74.212,74.2218,74.0655,74.085,116438.0
2023-12-18 11:30:00,75.86,76.26,75.85,75.87,163985.0,74.1046,74.4953,74.0948,74.1143,163985.0
2023-12-18 12:00:00,75.88,76.0,75.79,75.9,135223.0,74.1241,74.2413,74.0362,74.1437,135223.0
2023-12-18 12:30:00,75.9,75.92,75.75,75.8,177958.0,74.1437,74.1632,73.9971,74.046,177958.0
2023-12-18 13:00:00,75.79,75.9,75.65,75.8,136013.0,74.0362,74.1437,73.8994,74.046,136013.0
2023-12-18 13:30:00,75.8,75.89,75.73,75.8,162529.0,74.046,74.1339,73.9776,74.046,162529.0
2023-12-18 14:00:00,75.81,76.09,75.77,75.95,137681.0,74.0557,74.3293,74.0167,74.1925,137681.0
2023-12-18 14:30:00,75.93,75.93,75.78,75.81,108239.0,74.173,74.173,74.0264,74.0557,108239.0
2023-12-18 15:00:00,75.82,76.08,75.78,76.05,127953.0,74.0655,74.3195,74.0264,74.2902,127953.0
2023-12-18 15:30:00,76.05,76.18,75.9,75.91,608308.0,74.2902,74.4172,74.1437,74.1534,608308.0
2023-12-19 09:30:00,75.4,75.78,74.92,75.73,246213.0,73.6552,74.0264,73.1863,73.9776,246213.0
2023-12-19 10:00:00,75.73,75.9,75.54,75.7,95292.0,73.9776,74.1437,73.792,73.9483,95292.0
2023-12-19 10:30:00,75.7,75.93,75.58,75.82,155179.0,73.9483,74.173,73.8311,74.0655,155179.0
2023-12-19 11:00:00,75.82,75.91,75.61,75.81,155014.0,74.0655,74.1534,73.8604,74.0557,155014.0
2023-12-19 11:30:00,75.81,75.81,75.65,75.68,44368.0,74.0557,74.0557,73.8994,73.9287,44368.0
2023-12-19 12:00:00,75.65,75.69,75.49,75.59,54803.0,73.8994,73.9385,73.7431,73.8408,54803.0
2023-12-19 12:30:00,75.58,75.67,75.55,75.65,46196.0,73.8311,73.919,73.8018,73.8994,46196.0
2023-12-19 13:00:00,75.64,75.73,75.52,75.73,39674.0,73.8897,73.9776,73.7724,73.9776,39674.0
2023-12-19 13:30:00,75.74,75.76,75.63,75.68,57165.0,73.9874,74.0069,73.8799,73.9287,57165.0
2023-12-19 14:00:00,75.69,75.91,75.68,75.81,49449.0,73.9385,74.1534,73.9287,74.0557,49449.0
2023-12-19 14:30:00,75.8,75.81,75.59,75.59,81087.0,74.046,74.0557,73.8408,73.8408,81087.0
2023-12-19 15:00:00,75.58,75.62,75.36,75.47,122416.0,73.8311,73.8701,73.6162,73.7236,122416.0
2023-12-19 15:30:00,75.47,75.49,75.31,75.42,442034.0,73.7236,73.7431,73.5673,73.6748,442034.0
2023-12-20 09:30:00,75.35,75.52,74.97,75.07,136371.0,73.6064,73.7724,73.2352,73.3329,136371.0
2023-12-20 10:00:00,75.08,75.17,74.99,75.1,97728.0,73.3426,73.4305,73.2547,73.3622,97728.0
2023-12-20 10:30:00,75.09,75.35,75.09,75.17,99811.0,73.3524,73.6064,73.3524,73.4305,99811.0
2023-12-20 11:00:00,75.17,75.19,75.0,75.05,114354.0,73.4305,73.4501,73.2645,73.3133,114354.0
2023-12-20 11:30:00,75.03,75.26,74.99,75.22,85044.0,73.2938,73.5185,73.2547,73.4794,85044.0
2023-12-20 12:00:00,75.22,75.24,75.08,75.1,69276.0,73.4794,73.4989,73.3426,73.3622,69276.0
2023-12-20 12:30:00,75.09,75.2,75.01,75.16,137447.0,73.3524,73.4599,73.2742,73.4208,137447.0
2023-12-20 13:00:00,75.16,75.18,75.09,75.11,47298.0,73.4208,73.4403,73.3524,73.3719,47298.0
2023-12-20 13:30:00,75.12,75.21,75.09,75.14,49633.0,73.3817,73.4696,73.3524,73.4012,49633.0
2023-12-20 14:00:00,75.14,75.22,75.06,75.2,53935.0,73.4012,73.4794,73.3231,73.4599,53935.0
2023-12-20 14:30:00,75.21,75.23,74.59,74.6,143437.0,73.4696,73.4892,72.864,72.8737,143437.0
2023-12-20 15:00:00,74.58,74.64,74.26,74.26,163982.0,72.8542,72.9128,72.5416,72.5416,163982.0
2023-12-20 15:30:00,74.27,74.4,74.02,74.03,489142.0,72.5514,72.6784,72.3072,72.3169,489142.0
2023-12-21 09:30:00,74.47,74.77,73.8,73.87,92516.0,72.7467,73.0398,72.0922,72.1606,92516.0
2023-12-21 10:00:00,73.91,74.29,73.7,73.95,115443.0,72.1997,72.5709,71.9946,72.2388,115443.0
2023-12-21 10:30:00,73.96,74.01,73.86,73.89,74308.0,72.2485,72.2974,72.1509,72.1802,74308.0
2023-12-21 11:00:00,73.89,73.99,73.86,73.95,56861.0,72.1802,72.2779,72.1509,72.2388,56861.0
2023-12-21 11:30:00,73.95,73.97,73.77,73.77,66568.0,72.2388,72.2583,72.0629,72.0629,66568.0
2023-12-21 12:00:00,73.77,73.77,73.63,73.77,55931.0,72.0629,72.0629,71.9262,72.0629,55931.0
2023-12-21 12:30:00,73.77,73.9,73.7,73.8,63177.0,72.0629,72.1899,71.9946,72.0922,63177.0
2023-12-21 13:00:00,73.8,73.93,73.71,73.89,49555.0,72.0922,72.2192,72.0043,72.1802,49555.0
2023-12-21 13:30:00,73.9,74.04,73.88,74.03,60116.0,72.1899,72.3267,72.1704,72.3169,60116.0
2023-12-21 14:00:00,74.03,74.07,73.93,74.02,58684.0,72.3169,72.356,72.2192,72.3072,58684.0
2023-12-21 14:30:00,74.02,74.12,73.97,74.0,67052.0,72.3072,72.4048,72.2583,72.2876,67052.0
2023-12-21 15:00:00,74.01,74.21,73.96,74.2,107122.0,72.2974,72.4928,72.2485,72.483,107122.0
2023-12-21 15:30:00,74.2,74.38,74.14,74.16,516228.0,72.483,72.6588,72.4244,72.4439,516228.0
2023-12-22 09:30:00,74.36,74.87,74.19,74.74,86012.0,72.6393,73.1375,72.4732,73.0105,86012.0
2023-12-22 10:00:00,74.74,74.85,74.7,74.83,63415.0,73.0105,73.118,72.9714,73.0984,63415.0
2023-12-22 10:30:00,74.83,74.9,74.67,74.67,58155.0,73.0984,73.1668,72.9421,72.9421,58155.0
2023-12-22 11:00:00,74.67,74.81,74.57,74.81,60898.0,72.9421,73.0789,72.8444,73.0789,60898.0
2023-12-22 11:30:00,74.81,74.85,74.71,74.76,49143.0,73.0789,73.118,72.9812,73.03,49143.0
2023-12-22 12:00:00,74.78,74.89,74.73,74.87,31426.0,73.0496,73.157,73.0007,73.1375,31426.0
2023-12-22 12:30:00,74.86,74.98,74.83,74.97,41392.0,73.1277,73.2449,73.0984,73.2352,41392.0
2023-12-22 13:00:00,74.97,75.09,74.94,75.06,55073.0,73.2352,73.3524,73.2059,73.3231,55073.0
2023-12-22 13:30:00,75.07,75.07,74.96,75.02,42080.0,73.3329,73.3329,73.2254,73.284,42080.0
2023-12-22 14:00:00,75.01,75.02,74.67,74.71,41749.0,73.2742,73.284,72.9421,72.9812,41749.0
2023-12-22 14:30:00,74.71,75.06,74.65,75.06,79348.0,72.9812,73.3231,72.9226,73.3231,79348.0
2023-12-22 15:00:00,75.06,75.19,75.03,75.18,109373.0,73.3231,73.4501,73.2938,73.4403,109373.0
2023-12-22 15:30:00,75.17,75.22,75.03,75.13,320895.0,73.4305,73.4794,73.2938,73.3915,320895.0
2023-12-26 09:30:00,75.15,75.4,74.9,75.01,70561.0,73.411,73.6552,73.1668,73.2742,70561.0
2023-12-26 10:00:00,75.01,75.04,74.7,74.81,52624.0,73.2742,73.3036,72.9714,73.0789,52624.0
2023-12-26 10:30:00,74.83,74.89,74.69,74.73,106846.0,73.0984,73.157,72.9617,73.0007,106846.0
2023-12-26 11:00:00,74.74,74.95,74.68,74.94,117518.0,73.0105,73.2156,72.9519,73.2059,117518.0
2023-12-26 11:30:00,74.94,75.04,74.92,74.97,36430.0,73.2059,73.3036,73.1863,73.2352,36430.0
2023-12-26 12:00:00,74.98,75.07,74.95,75.02,49134.0,73.2449,73.3329,73.2156,73.284,49134.0
2023-12-26 12:30:00,75.01,75.09,74.9,75.03,37033.0,73.2742,73.3524,73.1668,73.2938,37033.0
2023-12-26 13:00:00,75.03,75.22,75.03,75.16,38130.0,73.2938,73.4794,73.2938,73.4208,38130.0
2023-12-26 13:30:00,75.16,75.23,75.15,75.18,29587.0,73.4208,73.4892,73.411,73.4403,29587.0
2023-12-26 14:00:00,75.19,75.25,75.15,75.19,43403.0,73.4501,73.5087,73.411,73.4501,43403.0
2023-12-26 14:30:00,75.19,75.34,75.18,75.33,46138.0,73.4501,73.5966,73.4403,73.5868,46138.0
2023-12-26 15:00:00,75.34,75.51,75.29,75.44,78005.0,73.5966,73.7627,73.5478,73.6943,78005.0
2023-12-26 15:30:00,75.45,75.51,75.4,75.44,279589.0,73.7041,73.7627,73.6552,73.6943,279589.0
2023-12-27 09:30:00,75.63,75.71,75.33,75.5,85241.0,73.8799,73.9581,73.5868,73.7529,85241.0
2023-12-27 10:00:00,75.51,75.55,75.4,75.52,58840.0,73.7627,73.8018,73.6552,73.7724,58840.0
2023-12-27 10:30:00,75.51,75.53,75.29,75.33,76188.0,73.7627,73.7822,73.5478,73.5868,76188.0
2023-12-27 11:00:00,75.32,75.66,75.31,75.62,46110.0,73.5771,73.9092,73.5673,73.8701,46110.0
2023-12-27 11:30:00,75.62,75.72,75.62,75.64,32551.0,73.8701,73.9678,73.8701,73.8897,32551.0
2023-12-27 12:00:00,75.64,75.64,75.52,75.53,43334.0,73.8897,73.8897,73.7724,73.7822,43334.0
2023-12-27 12:30:00,75.53,75.54,75.38,75.45,31015.0,73.7822,73.792,73.6357,73.7041,31015.0
2023-12-27 13:00:00,75.43,75.66,75.43,75.52,47453.0,73.6845,73.9092,73.6845,73.7724,47453.0
2023-12-27 13:30:00,75.53,75.59,75.52,75.52,31307.0,73.7822,73.8408,73.7724,73.7724,31307.0
2023-12-27 14:00:00,75.51,75.51,75.32,75.47,33954.0,73.7627,73.7627,73.5771,73.7236,33954.0
2023-12-27 14:30:00,75.46,75.46,75.35,75.42,37566.0,73.7138,73.7138,73.6064,73.6748,37566.0
2023-12-27 15:00:00,75.42,75.56,75.38,75.47,52180.0,73.6748,73.8115,73.6357,73.7236,52180.0
2023-12-27 15:30:00,75.45,75.61,75.38,75.6,220654.0,73.7041,73.8604,73.6357,73.8506,220654.0
2023-12-28 09:30:00,75.6,76.03,75.5,75.96,127713.0,73.8506,74.2706,73.7529,74.2023,127713.0
2023-12-28 10:00:00,75.97,76.1,75.96,75.97,53947.0,74.212,74.339,74.2023,74.212,53947.0
2023-12-28 10:30:00,75.98,76.1,75.73,75.79,75707.0,74.2218,74.339,73.9776,74.0362,75707.0
2023-12-28 11:00:00,75.79,75.86,75.77,75.81,37588.0,74.0362,74.1046,74.0167,74.0557,37588.0
2023-12-28 11:30:00,75.81,75.82,75.73,75.76,24686.0,74.0557,74.0655,73.9776,74.0069,24686.0
2023-12-28 12:00:00,75.75,75.79,75.67,75.68,44770.0,73.9971,74.0362,73.919,73.9287,44770.0
2023-12-28 12:30:00,75.68,75.82,75.68,75.79,28821.0,73.9287,74.0655,73.9287,74.0362,28821.0
2023-12-28 13:00:00,75.78,75.79,75.62,75.73,23770.0,74.0264,74.0362,73.8701,73.9776,23770.0
2023-12-28 13:30:00,75.75,75.8,75.71,75.73,31197.0,73.9971,74.046,73.9581,73.9776,31197.0
2023-12-28 14:00:00,75.74,75.8,75.73,75.78,25248.0,73.9874,74.046,73.9776,74.0264,25248.0
2023-12-28 14:30:00,75.78,75.87,75.77,75.84,30204.0,74.0264,74.1143,74.0167,74.085,30204.0
2023-12-28 15:00:00,75.84,75.87,75.8,75.81,40201.0,74.085,74.1143,74.046,74.0557,40201.0
2023-12-28 15:30:00,75.81,75.89,75.75,75.85,204927.0,74.0557,74.1339,73.9971,74.0948,204927.0
2023-12-29 09:30:00,75.68,75.87,75.52,75.74,44734.0,73.9287,74.1143,73.7724,73.9874,44734.0
2023-12-29 10:00:00,75.75,75.83,75.64,75.65,36189.0,73.9971,74.0753,73.8897,73.8994,36189.0
2023-12-29 10:30:00,75.64,75.64,75.29,75.32,33140.0,73.8897,73.8897,73.5478,73.5771,33140.0
2023-12-29 11:00:00,75.33,75.39,75.06,75.1,30780.0,73.5868,73.6455,73.3231,73.3622,30780.0
2023-12-29 11:30:00,75.11,75.19,75.07,75.15,16973.0,73.3719,73.4501,73.3329,73.411,16973.0
2023-12-29 12:00:00,75.15,75.21,75.06,75.11,20359.0,73.411,73.4696,73.3231,73.3719,20359.0
2023-12-29 12:30:00,75.1,75.24,75.1,75.23,18043.0,73.3622,73.4989,73.3622,73.4892,18043.0
2023-12-29 13:00:00,75.23,75.32,75.19,75.24,20180.0,73.4892,73.5771,73.4501,73.4989,20180.0
2023-12-29 13:30:00,75.23,75.38,75.23,75.33,23747.0,73.4892,73.6357,73.4892,73.5868,23747.0
2023-12-29 14:00:00,75.35,75.46,75.35,75.41,20058.0,73.6064,73.7138,73.6064,73.665,20058.0
2023-12-29 14:30:00,75.42,75.46,75.41,75.42,31193.0,73.6748,73.7138,73.665,73.6748,31193.0
2023-12-29 15:00:00,75.42,75.48,75.33,75.48,57418.0,73.6748,73.7334,73.5868,73.7334,57418.0
2023-12-29 15:30:00,75.47,75.61,75.41,75.55,311223.0,73.7236,73.8604,73.665,73.8018,311223.0
2024-01-02 09:30:00,75.55,75.55,74.66,74.82,104876.0,73.8018,73.8018,72.9323,73.0886,104876.0
2024-01-02 10:00:00,74.8,74.86,74.06,74.1,87414.0,73.0691,73.1277,72.3462,72.3853,87414.0
2024-01-02 10:30:00,74.08,74.34,73.99,74.3,115442.0,72.3658,72.6198,72.2779,72.5807,115442.0
2024-01-02 11:00:00,74.28,74.65,74.28,74.57,92733.0,72.5611,72.9226,72.5611,72.8444,92733.0
2024-01-02 11:30:00,74.56,74.73,74.47,74.64,44160.0,72.8347,73.0007,72.7467,72.9128,44160.0
2024-01-02 12:00:00,74.66,74.67,74.46,74.47,47064.0,72.9323,72.9421,72.737,72.7467,47064.0
2024-01-02 12:30:00,74.47,74.55,74.36,74.38,34302.0,72.7467,72.8249,72.6393,72.6588,34302.0
2024-01-02 13:00:00,74.36,74.39,74.22,74.31,33259.0,72.6393,72.6686,72.5025,72.5904,33259.0
2024-01-02 13:30:00,74.3,74.38,74.22,74.24,41675.0,72.5807,72.6588,72.5025,72.5221,41675.0
2024-01-02 14:00:00,74.24,74.33,74.16,74.33,46948.0,72.5221,72.61,72.4439,72.61,46948.0
2024-01-02 14:30:00,74.32,74.36,74.22,74.25,44665.0,72.6002,72.6393,72.5025,72.5318,44665.0
2024-01-02 15:00:00,74.26,74.26,74.03,74.09,82201.0,72.5416,72.5416,72.3169,72.3755,82201.0
2024-01-02 15:30:00,74.09,74.42,74.01,74.35,393268.0,72.3755,72.6979,72.2974,72.6295,393268.0
2024-01-03 09:30:00,74.18,74.18,73.42,73.83,159140.0,72.4635,72.4635,71.721,72.1216,159140.0
2024-01-03 10:00:00,73.82,74.13,73.74,74.11,93697.0,72.1118,72.4146,72.0336,72.3951,93697.0
2024-01-03 10:30:00,74.11,74.11,73.66,73.87,147160.0,72.3951,72.3951,71.9555,72.1606,147160.0
2024-01-03 11:00:00,73.88,74.03,73.88,73.95,45157.0,72.1704,72.3169,72.1704,72.2388,45157.0
2024-01-03 11:30:00,73.94,74.11,73.88,73.96,74135.0,72.229,72.3951,72.1704,72.2485,74135.0
2024-01-03 12:00:00,73.95,73.97,73.87,73.96,47875.0,72.2388,72.2583,72.1606,72.2485,47875.0
2024-01-03 12:30:00,73.98,74.01,73.88,73.96,45878.0,72.2681,72.2974,72.1704,72.2485,45878.0
2024-01-03 13:00:00,73.96,74.19,73.96,74.19,42677.0,72.2485,72.4732,72.2485,72.4732,42677.0
2024-01-03 13:30:00,74.2,74.27,74.11,74.17,39981.0,72.483,72.5514,72.3951,72.4537,39981.0
2024-01-03 14:00:00,74.17,74.29,74.0,74.24,33438.0,72.4537,72.5709,72.2876,72.5221,33438.0
2024-01-03 14:30:00,74.25,74.28,74.05,74.05,34324.0,72.5318,72.5611,72.3365,72.3365,34324.0
2024-01-03 15:00:00,74.06,74.08,73.89,73.93,42532.0,72.3462,72.3658,72.1802,72.2192,42532.0
2024-01-03 15:30:00,73.93,74.04,73.66,73.67,405050.0,72.2192,72.3267,71.9555,71.9653,405050.0
2024-01-04 09:30:00,73.93,74.26,73.61,74.0,121405.0,72.2192,72.5416,71.9066,72.2876,121405.0
2024-01-04 10:00:00,73.99,74.29,73.89,74.15,56597.0,72.2779,72.5709,72.1802,72.4342,56597.0
2024-01-04 10:30:00,74.17,74.17,73.82,73.82,64324.0,72.4537,72.4537,72.1118,72.1118,64324.0
2024-01-04 11:00:00,73.83,74.02,73.77,73.96,54329.0,72.1216,72.3072,72.0629,72.2485,54329.0
2024-01-04 11:30:00,73.95,73.98,73.74,73.79,47451.0,72.2388,72.2681,72.0336,72.0825,47451.0
2024-01-04 12:00:00,73.79,73.86,73.68,73.8,64185.0,72.0825,72.1509,71.975,72.0922,64185.0
2024-01-04 12:30:00,73.79,73.79,73.58,73.69,36962.0,72.0825,72.0825,71.8773,71.9848,36962.0
2024-01-04 13:00:00,73.68,73.78,73.62,73.66,33565.0,71.975,72.0727,71.9164,71.9555,33565.0
2024-01-04 13:30:00,73.68,73.75,73.64,73.67,48637.0,71.975,72.0434,71.936,71.9653,48637.0
2024-01-04 14:00:00,73.67,73.7,73.57,73.63,41603.0,71.9653,71.9946,71.8676,71.9262,41603.0
2024-01-04 14:30:00,73.61,73.69,73.53,73.65,44816.0,71.9066,71.9848,71.8285,71.9457,44816.0
2024-01-04 15:00:00,73.65,73.8,73.61,73.73,63653.0,71.9457,72.0922,71.9066,72.0239,63653.0
2024-01-04 15:30:00,73.72,73.76,73.5,73.6,279220.0,72.0141,72.0532,71.7992,71.8969,279220.0
2024-01-05 09:30:00,72.69,73.3,72.69,73.12,115942.0,71.0079,71.6038,71.0079,71.428,115942.0
2024-01-05 10:00:00,73.13,73.47,73.13,73.29,53328.0,71.4378,71.7699,71.4378,71.5941,53328.0
2024-01-05 10:30:00,73.3,73.35,73.14,73.16,63408.0,71.6038,71.6527,71.4475,71.4671,63408.0
2024-01-05 11:00:00,73.15,73.31,73.03,73.24,48406.0,71.4573,71.6136,71.3401,71.5452,48406.0
2024-01-05 11:30:00,73.25,73.32,73.15,73.27,38418.0,71.555,71.6234,71.4573,71.5745,38418.0
2024-01-05 12:00:00,73.27,73.32,73.0,73.03,39360.0,71.5745,71.6234,71.3108,71.3401,39360.0
2024-01-05 12:30:00,73.04,73.14,73.01,73.08,29066.0,71.3498,71.4475,71.3205,71.3889,29066.0
2024-01-05 13:00:00,73.04,73.09,72.95,73.09,23338.0,71.3498,71.3987,71.2619,71.3987,23338.0
2024-01-05 13:30:00,73.12,73.28,73.11,73.21,38928.0,71.428,71.5843,71.4182,71.5159,38928.0
2024-01-05 14:00:00,73.23,73.38,73.23,73.27,36713.0,71.5354,71.682,71.5354,71.5745,36713.0
2024-01-05 14:30:00,73.27,73.32,72.95,72.96,52514.0,71.5745,71.6234,71.2619,71.2717,52514.0
2024-01-05 15:00:00,72.95,73.02,72.86,72.94,77322.0,71.2619,71.3303,71.174,71.2521,77322.0
2024-01-05 15:30:00,72.93,72.97,72.74,72.84,332193.0,71.2424,71.2815,71.0568,71.1545,332193.0
2024-01-08 09:30:00,73.0,73.05,72.74,72.94,54706.0,71.3108,71.3596,71.0568,71.2521,54706.0
2024-01-08 10:00:00,72.96,73.2,72.91,73.14,61789.0,71.2717,71.5061,71.2228,71.4475,61789.0
2024-01-08 10:30:00,73.15,73.34,73.14,73.31,69671.0,71.4573,71.6429,71.4475,71.6136,69671.0
2024-01-08 11:00:00,73.34,73.34,73.14,73.26,40254.0,71.6429,71.6429,71.4475,71.5647,40254.0
2024-01-08 11:30:00,73.27,73.32,73.16,73.26,41782.0,71.5745,71.6234,71.4671,71.5647,41782.0
2024-01-08 12:00:00,73.27,73.43,73.26,73.33,43022.0,71.5745,71.7308,71.5647,71.6331,43022.0
2024-01-08 12:30:00,73.34,73.41,73.29,73.37,35051.0,71.6429,71.7113,71.5941,71.6722,35051.0
2024-01-08 13:00:00,73.38,73.41,73.26,73.27,50475.0,71.682,71.7113,71.5647,71.5745,50475.0
2024-01-08 13:30:00,73.28,73.43,73.25,73.42,37244.0,71.5843,71.7308,71.555,71.721,37244.0
2024-01-08 14:00:00,73.43,73.52,73.32,73.52,84117.0,71.7308,71.8187,71.6234,71.8187,84117.0
2024-01-08 14:30:00,73.53,73.62,73.41,73.56,77128.0,71.8285,71.9164,71.7113,71.8578,77128.0
2024-01-08 15:00:00,73.55,73.62,73.47,73.51,118071.0,71.848,71.9164,71.7699,71.809,118071.0
2024-01-08 15:30:00,73.51,73.72,73.39,73.69,514727.0,71.809,72.0141,71.6917,71.9848,514727.0
2024-01-09 09:30:00,73.1,73.2,72.77,73.02,144306.0,71.4084,71.5061,71.0861,71.3303,144306.0
2024-01-09 10:00:00,73.04,73.34,72.96,73.27,89763.0,71.3498,71.6429,71.2717,71.5745,89763.0
2024-01-09 10:30:00,73.28,73.36,73.1,73.11,49929.0,71.5843,71.6624,71.4084,71.4182,49929.0
2024-01-09 11:00:00,73.09,73.2,73.05,73.17,29922.0,71.3987,71.5061,71.3596,71.4768,29922.0
2024-01-09 11:30:00,73.18,73.26,73.13,73.24,43258.0,71.4866,71.5647,71.4378,71.5452,43258.0
2024-01-09 12:00:00,73.25,73.26,73.1,73.23,38820.0,71.555,71.5647,71.4084,71.5354,38820.0
2024-01-09 12:30:00,73.23,73.25,73.13,73.18,37284.0,71.5354,71.555,71.4378,71.4866,37284.0
2024-01-09 13:00:00,73.19,73.26,72.99,73.02,33555.0,71.4964,71.5647,71.301,71.3303,33555.0
2024-01-09 13:30:00,73.01,73.19,72.89,73.13,35593.0,71.3205,71.4964,71.2033,71.4378,35593.0
2024-01-09 14:00:00,73.14,73.15,72.96,72.97,30675.0,71.4475,71.4573,71.2717,71.2815,30675.0
2024-01-09 14:30:00,72.98,73.02,72.86,72.93,45704.0,71.2912,71.3303,71.174,71.2424,45704.0
2024-01-09 15:00:00,72.94,73.1,72.93,73.0,51827.0,71.2521,71.4084,71.2424,71.3108,51827.0
2024-01-09 15:30:00,73.01,73.17,72.85,73.15,446714.0,71.3205,71.4768,71.1642,71.4573,446714.0
2024-01-10 09:30:00,72.97,73.14,72.85,72.92,52794.0,71.2815,71.4475,71.1642,71.2326,52794.0
2024-01-10 10:00:00,72.91,72.94,72.74,72.92,38307.0,71.2228,71.2521,71.0568,71.2326,38307.0
2024-01-10 10:30:00,72.93,73.05,72.91,73.04,31691.0,71.2424,71.3596,71.2228,71.3498,31691.0
2024-01-10 11:00:00,73.06,73.19,73.03,73.06,49326.0,71.3694,71.4964,71.3401,71.3694,49326.0
2024-01-10 11:30:00,73.07,73.25,73.07,73.17,61489.0,71.3791,71.555,71.3791,71.4768,61489.0
2024-01-10 12:00:00,73.17,73.28,73.13,73.27,39592.0,71.4768,71.5843,71.4378,71.5745,39592.0
2024-01-10 12:30:00,73.27,73.31,73.19,73.29,45643.0,71.5745,71.6136,71.4964,71.5941,45643.0
2024-01-10 13:00:00,73.28,73.41,73.25,73.3,28561.0,71.5843,71.7113,71.555,71.6038,28561.0
2024-01-10 13:30:00,73.3,73.36,73.23,73.32,50498.0,71.6038,71.6624,71.5354,71.6234,50498.0
2024-01-10 14:00:00,73.31,73.47,73.3,73.45,29134.0,71.6136,71.7699,71.6038,71.7503,29134.0
2024-01-10 14:30:00,73.45,73.58,73.44,73.58,40847.0,71.7503,71.8773,71.7406,71.8773,40847.0
2024-01-10 15:00:00,73.59,73.64,73.32,73.36,81985.0,71.8871,71.936,71.6234,71.6624,81985.0
2024-01-10 15:30:00,73.37,73.39,73.19,73.38,260439.0,71.6722,71.6917,71.4964,71.682,260439.0
2024-01-11 09:30:00,73.81,74.16,73.67,73.9,126225.0,72.102,72.4439,71.9653,72.1899,126225.0
2024-01-11 10:00:00,73.88,74.17,73.56,74.07,85543.0,72.1704,72.4537,71.8578,72.356,85543.0
2024-01-11 10:30:00,74.07,74.19,73.95,74.01,167367.0,72.356,72.4732,72.2388,72.2974,167367.0
2024-01-11 11:00:00,73.99,74.15,73.95,74.11,195980.0,72.2779,72.4342,72.2388,72.3951,195980.0
2024-01-11 11:30:00,74.11,74.13,73.93,73.96,98753.0,72.3951,72.4146,72.2192,72.2485,98753.0
2024-01-11 12:00:00,73.96,73.99,73.82,73.9,97061.0,72.2485,72.2779,72.1118,72.1899,97061.0
2024-01-11 12:30:00,73.91,74.12,73.85,74.08,39314.0,72.1997,72.4048,72.1411,72.3658,39314.0
2024-01-11 13:00:00,74.09,74.29,74.09,74.26,37111.0,72.3755,72.5709,72.3755,72.5416,37111.0
2024-01-11 13:30:00,74.27,74.45,74.22,74.44,44683.0,72.5514,72.7272,72.5025,72.7174,44683.0
2024-01-11 14:00:00,74.45,74.67,74.45,74.67,96045.0,72.7272,72.9421,72.7272,72.9421,96045.0
2024-01-11 14:30:00,74.67,74.69,74.57,74.67,61355.0,72.9421,72.9617,72.8444,72.9421,61355.0
2024-01-11 15:00:00,74.68,74.69,74.49,74.59,109328.0,72.9519,72.9617,72.7663,72.864,109328.0
2024-01-11 15:30:00,74.59,74.92,74.59,74.88,569481.0,72.864,73.1863,72.864,73.1473,569481.0
2024-01-12 09:30:00,75.33,77.86,75.1,77.68,756282.0,73.5868,76.0583,73.3622,75.8825,756282.0
2024-01-12 10:00:00,77.68,78.31,77.23,78.3,597221.0,75.8825,76.4979,75.4429,76.4881,597221.0
2024-01-12 10:30:00,78.31,78.42,77.73,77.73,623640.0,76.4979,76.6053,75.9313,75.9313,623640.0
2024-01-12 11:00:00,77.73,77.92,77.54,77.76,230357.0,75.9313,76.1169,75.7457,75.9606,230357.0
2024-01-12 11:30:00,77.76,77.85,77.41,77.78,175391.0,75.9606,76.0485,75.6187,75.9802,175391.0
2024-01-12 12:00:00,77.79,77.88,77.55,77.64,214152.0,75.9899,76.0778,75.7555,75.8434,214152.0
2024-01-12 12:30:00,77.63,77.67,77.33,77.38,119900.0,75.8336,75.8727,75.5406,75.5894,119900.0
2024-01-12 13:00:00,77.4,77.71,77.4,77.66,110745.0,75.6089,75.9118,75.6089,75.8629,110745.0
2024-01-12 13:30:00,77.67,77.86,77.62,77.83,128733.0,75.8727,76.0583,75.8239,76.029,128733.0
2024-01-12 14:00:00,77.83,78.1,77.83,78.02,166273.0,76.029,76.2927,76.029,76.2146,166273.0
2024-01-12 14:30:00,78.02,78.03,77.67,77.76,178836.0,76.2146,76.2244,75.8727,75.9606,178836.0
2024-01-12 15:00:00,77.76,77.97,77.61,77.77,186654.0,75.9606,76.1658,75.8141,75.9704,186654.0
2024-01-12 15:30:00,77.77,78.04,77.72,77.97,683744.0,75.9704,76.2341,75.9215,76.1658,683744.0
2024-01-16 09:30:00,77.66,77.81,76.69,77.04,253123.0,75.8629,76.0095,74.9154,75.2573,253123.0
2024-01-16 10:00:00,77.01,77.23,76.85,77.17,139441.0,75.228,75.4429,75.0717,75.3843,139441.0
2024-01-16 10:30:00,77.15,77.41,77.08,77.11,132142.0,75.3647,75.6187,75.2963,75.3257,132142.0
2024-01-16 11:00:00,77.14,77.44,76.86,77.11,236090.0,75.355,75.648,75.0814,75.3257,236090.0
2024-01-16 11:30:00,77.12,77.25,76.88,76.92,112591.0,75.3354,75.4624,75.101,75.1401,112591.0
2024-01-16 12:00:00,76.91,76.99,76.6,76.65,97465.0,75.1303,75.2084,74.8275,74.8763,97465.0
2024-01-16 12:30:00,76.65,76.77,76.51,76.53,81119.0,74.8763,74.9935,74.7395,74.7591,81119.0
2024-01-16 13:00:00,76.52,76.62,76.44,76.48,80437.0,74.7493,74.847,74.6712,74.7102,80437.0
2024-01-16 13:30:00,76.49,76.56,76.19,76.26,88440.0,74.72,74.7884,74.4269,74.4953,88440.0
2024-01-16 14:00:00,76.26,76.29,75.98,76.1,122296.0,74.4953,74.5246,74.2218,74.339,122296.0
2024-01-16 14:30:00,76.1,76.13,75.88,76.06,134544.0,74.339,74.3683,74.1241,74.3,134544.0
2024-01-16 15:00:00,76.06,76.1,75.94,75.94,97595.0,74.3,74.339,74.1827,74.1827,97595.0
2024-01-16 15:30:00,75.95,76.2,75.77,76.19,481701.0,74.1925,74.4367,74.0167,74.4269,481701.0
2024-01-17 09:30:00,75.75,76.26,75.64,75.7,128361.0,73.9971,74.4953,73.8897,73.9483,128361.0
2024-01-17 10:00:00,75.68,76.0,75.63,75.95,113742.0,73.9287,74.2413,73.8799,74.1925,113742.0
2024-01-17 10:30:00,75.95,76.01,75.75,75.85,73360.0,74.1925,74.2511,73.9971,74.0948,73360.0
2024-01-17 11:00:00,75.84,75.99,75.84,75.87,65329.0,74.085,74.2316,74.085,74.1143,65329.0
2024-01-17 11:30:00,75.85,75.97,75.79,75.83,57080.0,74.0948,74.212,74.0362,74.0753,57080.0
2024-01-17 12:00:00,75.82,75.9,75.67,75.69,70088.0,74.0655,74.1437,73.919,73.9385,70088.0
2024-01-17 12:30:00,75.68,75.75,75.61,75.73,53391.0,73.9287,73.9971,73.8604,73.9776,53391.0
2024-01-17 13:00:00,75.73,75.75,75.42,75.53,40299.0,73.9776,73.9971,73.6748,73.7822,40299.0
2024-01-17 13:30:00,75.51,75.53,75.37,75.4,55928.0,73.7627,73.7822,73.6259,73.6552,55928.0
2024-01-17 14:00:00,75.4,75.46,75.32,75.35,44230.0,73.6552,73.7138,73.5771,73.6064,44230.0
2024-01-17 14:30:00,75.36,75.41,75.33,75.4,51423.0,73.6162,73.665,73.5868,73.6552,51423.0
2024-01-17 15:00:00,75.41,75.44,75.24,75.27,68970.0,73.665,73.6943,73.4989,73.5282,68970.0
2024-01-17 15:30:00,75.27,75.72,75.26,75.71,470150.0,73.5282,73.9678,73.5185,73.9581,470150.0
2024-01-18 09:30:00,75.8,76.68,75.77,76.36,139953.0,74.046,74.9056,74.0167,74.593,139953.0
2024-01-18 10:00:00,76.37,76.42,75.86,75.95,88754.0,74.6028,74.6516,74.1046,74.1925,88754.0
2024-01-18 10:30:00,75.93,75.99,75.72,75.78,88049.0,74.173,74.2316,73.9678,74.0264,88049.0
2024-01-18 11:00:00,75.78,75.82,75.62,75.77,67156.0,74.0264,74.0655,73.8701,74.0167,67156.0
2024-01-18 11:30:00,75.77,75.77,75.61,75.66,47398.0,74.0167,74.0167,73.8604,73.9092,47398.0
2024-01-18 12:00:00,75.66,75.66,75.45,75.48,61257.0,73.9092,73.9092,73.7041,73.7334,61257.0
2024-01-18 12:30:00,75.47,75.54,75.31,75.32,56028.0,73.7236,73.792,73.5673,73.5771,56028.0
2024-01-18 13:00:00,75.34,75.35,75.2,75.24,72748.0,73.5966,73.6064,73.4599,73.4989,72748.0
2024-01-18 13:30:00,75.24,75.37,75.24,75.36,74170.0,73.4989,73.6259,73.4989,73.6162,74170.0
2024-01-18 14:00:00,75.35,75.75,75.34,75.73,103527.0,73.6064,73.9971,73.5966,73.9776,103527.0
2024-01-18 14:30:00,75.73,75.82,75.61,75.75,81479.0,73.9776,74.0655,73.8604,73.9971,81479.0
2024-01-18 15:00:00,75.75,75.86,75.56,75.62,150462.0,73.9971,74.1046,73.8115,73.8701,150462.0
2024-01-18 15:30:00,75.62,75.7,75.4,75.68,598332.0,73.8701,73.9483,73.6552,73.9287,598332.0
2024-01-19 09:30:00,75.72,76.37,75.6,76.36,310417.0,73.9678,74.6028,73.8506,74.593,310417.0
2024-01-19 10:00:00,76.36,76.45,75.99,76.08,83570.0,74.593,74.6809,74.2316,74.3195,83570.0
2024-01-19 10:30:00,76.06,76.17,75.92,76.07,110148.0,74.3,74.4074,74.1632,74.3097,110148.0
2024-01-19 11:00:00,76.06,76.43,75.98,76.4,109249.0,74.3,74.6614,74.2218,74.6321,109249.0
2024-01-19 11:30:00,76.42,76.61,76.34,76.58,115724.0,74.6516,74.8372,74.5735,74.8079,115724.0
2024-01-19 12:00:00,76.6,76.67,76.5,76.55,123435.0,74.8275,74.8958,74.7298,74.7786,123435.0
2024-01-19 12:30:00,76.58,76.67,76.5,76.65,82999.0,74.8079,74.8958,74.7298,74.8763,82999.0
2024-01-19 13:00:00,76.66,76.82,76.57,76.81,69353.0,74.8861,75.0424,74.7982,75.0326,69353.0
2024-01-19 13:30:00,76.81,76.89,76.75,76.85,109892.0,75.0326,75.1107,74.974,75.0717,109892.0
2024-01-19 14:00:00,76.85,76.91,76.76,76.84,110892.0,75.0717,75.1303,74.9838,75.0619,110892.0
2024-01-19 14:30:00,76.84,76.96,76.69,76.96,163416.0,75.0619,75.1791,74.9154,75.1791,163416.0
2024-01-19 15:00:00,76.93,77.15,76.92,77.04,200005.0,75.1498,75.3647,75.1401,75.2573,200005.0
2024-01-19 15:30:00,77.05,77.17,76.83,76.88,562761.0,75.267,75.3843,75.0521,75.101,562761.0
2024-01-22 09:30:00,77.18,77.66,77.08,77.4,119740.0,75.394,75.8629,75.2963,75.6089,119740.0
2024-01-22 10:00:00,77.4,77.71,77.38,77.64,102754.0,75.6089,75.9118,75.5894,75.8434,102754.0
2024-01-22 10:30:00,77.68,77.7,77.34,77.46,122540.0,75.8825,75.902,75.5503,75.6676,122540.0
2024-01-22 11:00:00,77.47,77.47,77.32,77.42,45946.0,75.6773,75.6773,75.5308,75.6285,45946.0
2024-01-22 11:30:00,77.43,77.53,77.36,77.49,69376.0,75.6383,75.7359,75.5699,75.6969,69376.0
2024-01-22 12:00:00,77.5,77.55,77.34,77.4,77110.0,75.7066,75.7555,75.5503,75.6089,77110.0
2024-01-22 12:30:00,77.41,77.53,77.38,77.44,34366.0,75.6187,75.7359,75.5894,75.648,34366.0
2024-01-22 13:00:00,77.45,77.49,77.34,77.37,48644.0,75.6578,75.6969,75.5503,75.5796,48644.0
2024-01-22 13:30:00,77.37,77.41,77.28,77.33,91306.0,75.5796,75.6187,75.4917,75.5406,91306.0
2024-01-22 14:00:00,77.33,77.34,77.15,77.26,44237.0,75.5406,75.5503,75.3647,75.4722,44237.0
2024-01-22 14:30:00,77.27,77.3,77.14,77.16,59521.0,75.482,75.5113,75.355,75.3745,59521.0
2024-01-22 15:00:00,77.16,77.26,77.09,77.23,101964.0,75.3745,75.4722,75.3061,75.4429,101964.0
2024-01-22 15:30:00,77.23,77.35,77.14,77.27,385824.0,75.4429,75.5601,75.355,75.482,385824.0
2024-01-23 09:30:00,77.4,77.61,77.19,77.5,53208.0,75.6089,75.8141,75.4038,75.7066,53208.0
2024-01-23 10:00:00,77.49,77.65,77.35,77.42,49919.0,75.6969,75.8532,75.5601,75.6285,49919.0
2024-01-23 10:30:00,77.42,77.53,77.37,77.43,91205.0,75.6285,75.7359,75.5796,75.6383,91205.0
2024-01-23 11:00:00,77.45,77.55,77.24,77.25,55313.0,75.6578,75.7555,75.4526,75.4624,55313.0
2024-01-23 11:30:00,77.25,77.38,77.22,77.26,32697.0,75.4624,75.5894,75.4331,75.4722,32697.0
2024-01-23 12:00:00,77.25,77.27,77.11,77.14,36813.0,75.4624,75.482,75.3257,75.355,36813.0
2024-01-23 12:30:00,77.14,77.16,77.01,77.07,49187.0,75.355,75.3745,75.228,75.2866,49187.0
2024-01-23 13:00:00,77.08,77.08,76.9,76.91,40807.0,75.2963,75.2963,75.1205,75.1303,40807.0
2024-01-23 13:30:00,76.9,76.97,76.83,76.92,44646.0,75.1205,75.1889,75.0521,75.1401,44646.0
2024-01-23 14:00:00,76.92,76.98,76.85,76.97,30595.0,75.1401,75.1987,75.0717,75.1889,30595.0
2024-01-23 14:30:00,76.98,77.05,76.92,77.0,55005.0,75.1987,75.267,75.1401,75.2182,55005.0
2024-01-23 15:00:00,77.0,77.22,76.96,77.08,123182.0,75.2182,75.4331,75.1791,75.2963,123182.0
2024-01-23 15:30:00,77.07,77.13,76.89,77.11,326159.0,75.2866,75.3452,75.1107,75.3257,326159.0
2024-01-24 09:30:00,77.38,77.55,77.0,77.09,181829.0,75.5894,75.7555,75.2182,75.3061,181829.0
2024-01-24 10:00:00,77.12,77.32,76.94,77.19,69892.0,75.3354,75.5308,75.1596,75.4038,69892.0
2024-01-24 10:30:00,77.18,77.4,77.05,77.2,83983.0,75.394,75.6089,75.267,75.4136,83983.0
2024-01-24 11:00:00,77.2,77.45,77.09,77.37,83096.0,75.4136,75.6578,75.3061,75.5796,83096.0
2024-01-24 11:30:00,77.37,77.48,77.27,77.48,64891.0,75.5796,75.6871,75.482,75.6871,64891.0
2024-01-24 12:00:00,77.48,77.53,77.34,77.38,54762.0,75.6871,75.7359,75.5503,75.5894,54762.0
2024-01-24 12:30:00,77.38,77.41,77.19,77.21,51627.0,75.5894,75.6187,75.4038,75.4233,51627.0
2024-01-24 13:00:00,77.21,77.22,76.99,77.07,93159.0,75.4233,75.4331,75.2084,75.2866,93159.0
2024-01-24 13:30:00,77.06,77.16,76.97,77.15,106115.0,75.2768,75.3745,75.1889,75.3647,106115.0
2024-01-24 14:00:00,77.15,77.16,76.87,76.87,54833.0,75.3647,75.3745,75.0912,75.0912,54833.0
2024-01-24 14:30:00,76.89,77.13,76.83,76.99,114389.0,75.1107,75.3452,75.0521,75.2084,114389.0
2024-01-24 15:00:00,76.99,77.05,76.82,76.87,106685.0,75.2084,75.267,75.0424,75.0912,106685.0
2024-01-24 15:30:00,76.87,76.98,76.73,76.96,378568.0,75.0912,75.1987,74.9544,75.1791,378568.0
2024-01-25 09:30:00,77.79,78.32,77.78,77.92,194232.0,75.9899,76.5077,75.9802,76.1169,194232.0
2024-01-25 10:00:00,77.93,78.21,77.89,78.2,62993.0,76.1267,76.4002,76.0876,76.3904,62993.0
2024-01-25 10:30:00,78.21,78.39,78.15,78.27,84311.0,76.4002,76.576,76.3416,76.4588,84311.0
2024-01-25 11:00:00,78.28,78.65,78.25,78.64,115413.0,76.4686,76.83,76.4393,76.8203,115413.0
2024-01-25 11:30:00,78.66,78.68,78.41,78.52,226086.0,76.8398,76.8593,76.5956,76.703,226086.0
2024-01-25 12:00:00,78.52,78.55,78.23,78.48,259959.0,76.703,76.7323,76.4197,76.664,259959.0
2024-01-25 12:30:00,78.49,78.52,78.23,78.29,161462.0,76.6737,76.703,76.4197,76.4783,161462.0
2024-01-25 13:00:00,78.3,78.42,78.12,78.2,155539.0,76.4881,76.6053,76.3123,76.3904,155539.0
2024-01-25 13:30:00,78.19,78.19,77.87,77.98,152449.0,76.3807,76.3807,76.0681,76.1755,152449.0
2024-01-25 14:00:00,77.98,78.05,77.84,77.94,217056.0,76.1755,76.2439,76.0388,76.1364,217056.0
2024-01-25 14:30:00,77.93,78.09,77.91,78.09,80466.0,76.1267,76.283,76.1071,76.283,80466.0
2024-01-25 15:00:00,78.08,78.15,78.02,78.04,107705.0,76.2732,76.3416,76.2146,76.2341,107705.0
2024-01-25 15:30:00,78.04,78.36,78.02,78.36,763209.0,76.2341,76.5467,76.2146,76.5467,763209.0
2024-01-26 09:30:00,78.5,78.89,78.32,78.44,111535.0,76.6835,77.0645,76.5077,76.6249,111535.0
2024-01-26 10:00:00,78.44,78.44,78.03,78.24,167813.0,76.6249,76.6249,76.2244,76.4295,167813.0
2024-01-26 10:30:00,78.23,78.44,78.2,78.42,161785.0,76.4197,76.6249,76.3904,76.6053,161785.0
2024-01-26 11:00:00,78.42,78.49,78.28,78.36,107852.0,76.6053,76.6737,76.4686,76.5467,107852.0
2024-01-26 11:30:00,78.35,78.35,77.96,77.97,67272.0,76.537,76.537,76.156,76.1658,67272.0
2024-01-26 12:00:00,77.96,77.97,77.7,77.74,72977.0,76.156,76.1658,75.902,75.9411,72977.0
2024-01-26 12:30:00,77.74,77.74,77.37,77.4,67298.0,75.9411,75.9411,75.5796,75.6089,67298.0
2024-01-26 13:00:00,77.38,77.43,77.24,77.28,57290.0,75.5894,75.6383,75.4526,75.4917,57290.0
2024-01-26 13:30:00,77.29,77.37,77.04,77.14,85707.0,75.5015,75.5796,75.2573,75.355,85707.0
2024-01-26 14:00:00,77.11,77.2,77.1,77.15,50220.0,75.3257,75.4136,75.3159,75.3647,50220.0
2024-01-26 14:30:00,77.14,77.26,77.13,77.23,64019.0,75.355,75.4722,75.3452,75.4429,64019.0
2024-01-26 15:00:00,77.23,77.28,77.16,77.23,101663.0,75.4429,75.4917,75.3745,75.4429,101663.0
2024-01-26 15:30:00,77.24,77.33,77.14,77.27,300732.0,75.4526,75.5406,75.355,75.482,300732.0
2024-01-29 09:30:00,76.98,77.57,76.92,77.55,64545.0,75.1987,75.775,75.1401,75.7555,64545.0
2024-01-29 10:00:00,77.55,77.65,77.48,77.52,41170.0,75.7555,75.8532,75.6871,75.7262,41170.0
2024-01-29 10:30:00,77.52,77.56,77.19,77.22,48002.0,75.7262,75.7652,75.4038,75.4331,48002.0
2024-01-29 11:00:00,77.21,77.36,77.18,77.32,43890.0,75.4233,75.5699,75.394,75.5308,43890.0
2024-01-29 11:30:00,77.33,77.41,77.28,77.38,49121.0,75.5406,75.6187,75.4917,75.5894,49121.0
2024-01-29 12:00:00,77.38,77.49,77.27,77.45,43690.0,75.5894,75.6969,75.482,75.6578,43690.0
2024-01-29 12:30:00,77.45,77.58,77.44,77.55,62331.0,75.6578,75.7848,75.648,75.7555,62331.0
2024-01-29 13:00:00,77.56,77.71,77.5,77.69,36150.0,75.7652,75.9118,75.7066,75.8922,36150.0
2024-01-29 13:30:00,77.69,77.73,77.57,77.59,47131.0,75.8922,75.9313,75.775,75.7945,47131.0
2024-01-29 14:00:00,77.59,77.69,77.55,77.68,46198.0,75.7945,75.8922,75.7555,75.8825,46198.0
2024-01-29 14:30:00,77.69,77.79,77.67,77.74,47168.0,75.8922,75.9899,75.8727,75.9411,47168.0
2024-01-29 15:00:00,77.75,78.13,77.75,78.06,113046.0,75.9508,76.3221,75.9508,76.2537,113046.0
2024-01-29 15:30:00,78.06,78.1,77.81,77.88,379712.0,76.2537,76.2927,76.0095,76.0778,379712.0
2024-01-30 09:30:00,77.16,77.85,77.16,77.77,114101.0,75.3745,76.0485,75.3745,75.9704,114101.0
2024-01-30 10:00:00,77.73,77.74,77.49,77.6,48197.0,75.9313,75.9411,75.6969,75.8043,48197.0
2024-01-30 10:30:00,77.61,77.78,77.54,77.77,42845.0,75.8141,75.9802,75.7457,75.9704,42845.0
2024-01-30 11:00:00,77.76,77.83,77.69,77.81,41794.0,75.9606,76.029,75.8922,76.0095,41794.0
2024-01-30 11:30:00,77.81,77.89,77.79,77.86,54580.0,76.0095,76.0876,75.9899,76.0583,54580.0
2024-01-30 12:00:00,77.86,77.87,77.62,77.64,103855.0,76.0583,76.0681,75.8239,75.8434,103855.0
2024-01-30 12:30:00,77.62,77.7,77.58,77.61,45297.0,75.8239,75.902,75.7848,75.8141,45297.0
2024-01-30 13:00:00,77.6,77.8,77.57,77.78,34450.0,75.8043,75.9997,75.775,75.9802,34450.0
2024-01-30 13:30:00,77.79,77.91,77.77,77.88,48789.0,75.9899,76.1071,75.9704,76.0778,48789.0
2024-01-30 14:00:00,77.88,77.94,77.8,77.91,47789.0,76.0778,76.1364,75.9997,76.1071,47789.0
2024-01-30 14:30:00,77.91,77.93,77.8,77.88,78361.0,76.1071,76.1267,75.9997,76.0778,78361.0
2024-01-30 15:00:00,77.87,77.92,77.69,77.87,157634.0,76.0681,76.1169,75.8922,76.0681,157634.0
2024-01-30 15:30:00,77.86,77.92,77.59,77.6,536941.0,76.0583,76.1169,75.7945,75.8043,536941.0
2024-01-31 09:30:00,77.53,77.68,76.97,77.09,87547.0,75.7359,75.8825,75.1889,75.3061,87547.0
2024-01-31 10:00:00,77.09,77.49,77.05,77.46,78597.0,75.3061,75.6969,75.267,75.6676,78597.0
2024-01-31 10:30:00,77.47,77.6,77.39,77.52,65122.0,75.6773,75.8043,75.5992,75.7262,65122.0
2024-01-31 11:00:00,77.51,77.82,77.51,77.72,53474.0,75.7164,76.0192,75.7164,75.9215,53474.0
2024-01-31 11:30:00,77.72,77.77,77.52,77.73,74388.0,75.9215,75.9704,75.7262,75.9313,74388.0
2024-01-31 12:00:00,77.71,78.06,77.71,78.03,62177.0,75.9118,76.2537,75.9118,76.2244,62177.0
2024-01-31 12:30:00,78.03,78.22,77.93,78.2,86832.0,76.2244,76.41,76.1267,76.3904,86832.0
2024-01-31 13:00:00,78.19,78.25,78.14,78.24,85834.0,76.3807,76.4393,76.3318,76.4295,85834.0
2024-01-31 13:30:00,78.24,78.32,78.05,78.05,72677.0,76.4295,76.5077,76.2439,76.2439,72677.0
2024-01-31 14:00:00,78.07,78.14,77.85,77.94,111120.0,76.2634,76.3318,76.0485,76.1364,111120.0
2024-01-31 14:30:00,77.93,78.7,77.89,78.15,124153.0,76.1267,76.8789,76.0876,76.3416,124153.0
2024-01-31 15:00:00,78.14,78.16,77.52,77.62,121836.0,76.3318,76.3514,75.7262,75.8239,121836.0
2024-01-31 15:30:00,77.62,77.64,77.11,77.11,539514.0,75.8239,75.8434,75.3257,75.3257,539514.0
2024-02-01 09:30:00,77.47,77.56,76.58,76.78,137063.0,75.6773,75.7652,74.8079,75.0033,137063.0
2024-02-01 10:00:00,76.76,77.04,76.54,77.04,88525.0,74.9838,75.2573,74.7688,75.2573,88525.0
2024-02-01 10:30:00,77.03,77.24,76.75,76.75,66505.0,75.2475,75.4526,74.974,74.974,66505.0
2024-02-01 11:00:00,76.74,76.86,76.66,76.7,69123.0,74.9642,75.0814,74.8861,74.9251,69123.0
2024-02-01 11:30:00,76.7,77.07,76.7,77.05,108990.0,74.9251,75.2866,74.9251,75.267,108990.0
2024-02-01 12:00:00,77.05,77.51,77.04,77.32,92163.0,75.267,75.7164,75.2573,75.5308,92163.0
2024-02-01 12:30:00,77.33,77.87,77.29,77.8,47314.0,75.5406,76.0681,75.5015,75.9997,47314.0
2024-02-01 13:00:00,77.79,77.9,77.43,77.45,86273.0,75.9899,76.0974,75.6383,75.6578,86273.0
2024-02-01 13:30:00,77.46,77.56,77.32,77.45,75046.0,75.6676,75.7652,75.5308,75.6578,75046.0
2024-02-01 14:00:00,77.46,77.51,77.38,77.42,48439.0,75.6676,75.7164,75.5894,75.6285,48439.0
2024-02-01 14:30:00,77.42,77.68,77.33,77.62,51770.0,75.6285,75.8825,75.5406,75.8239,51770.0
2024-02-01 15:00:00,77.63,77.81,77.58,77.73,104106.0,75.8336,76.0095,75.7848,75.9313,104106.0
2024-02-01 15:30:00,77.74,77.95,77.7,77.88,428549.0,75.9411,76.1462,75.902,76.0778,428549.0
2024-02-02 09:30:00,77.48,77.88,77.35,77.48,113431.0,75.6871,76.0778,75.5601,75.6871,113431.0
2024-02-02 10:00:00,77.5,77.55,77.15,77.38,149702.0,75.7066,75.7555,75.3647,75.5894,149702.0
2024-02-02 10:30:00,77.37,77.77,77.17,77.49,221681.0,75.5796,75.9704,75.3843,75.6969,221681.0
2024-02-02 11:00:00,77.5,77.63,77.36,77.59,83089.0,75.7066,75.8336,75.5699,75.7945,83089.0
2024-02-02 11:30:00,77.61,77.66,77.41,77.47,75612.0,75.8141,75.8629,75.6187,75.6773,75612.0
2024-02-02 12:00:00,77.47,77.67,77.36,77.67,106517.0,75.6773,75.8727,75.5699,75.8727,106517.0
2024-02-02 12:30:00,77.66,77.75,77.31,77.54,51702.0,75.8629,75.9508,75.521,75.7457,51702.0
2024-02-02 13:00:00,77.55,77.84,77.55,77.73,51006.0,75.7555,76.0388,75.7555,75.9313,51006.0
2024-02-02 13:30:00,77.73,77.89,77.6,77.83,86766.0,75.9313,76.0876,75.8043,76.029,86766.0
2024-02-02 14:00:00,77.86,78.05,77.83,77.91,66041.0,76.0583,76.2439,76.029,76.1071,66041.0
2024-02-02 14:30:00,77.9,78.01,77.88,78.01,54745.0,76.0974,76.2048,76.0778,76.2048,54745.0
2024-02-02 15:00:00,78.02,78.16,77.84,78.16,150375.0,76.2146,76.3514,76.0388,76.3514,150375.0
2024-02-02 15:30:00,78.17,78.2,77.81,77.88,565760.0,76.3611,76.3904,76.0095,76.0778,565760.0
2024-02-05 09:30:00,77.27,77.47,76.95,77.03,105050.0,75.482,75.6773,75.1694,75.2475,105050.0
2024-02-05 10:00:00,77.02,77.24,76.63,77.0,183242.0,75.2377,75.4526,74.8568,75.2182,183242.0
2024-02-05 10:30:00,77.01,77.52,77.0,77.4,87167.0,75.228,75.7262,75.2182,75.6089,87167.0
2024-02-05 11:00:00,77.4,77.7,77.38,77.7,62468.0,75.6089,75.902,75.5894,75.902,62468.0
2024-02-05 11:30:00,77.69,77.71,77.52,77.59,118792.0,75.8922,75.9118,75.7262,75.7945,118792.0
2024-02-05 12:00:00,77.59,77.75,77.49,77.57,146435.0,75.7945,75.9508,75.6969,75.775,146435.0
2024-02-05 12:30:00,77.58,77.69,77.54,77.62,37697.0,75.7848,75.8922,75.7457,75.8239,37697.0
2024-02-05 13:00:00,77.62,77.69,77.54,77.54,57186.0,75.8239,75.8922,75.7457,75.7457,57186.0
2024-02-05 13:30:00,77.56,77.71,77.56,77.59,59379.0,75.7652,75.9118,75.7652,75.7945,59379.0
2024-02-05 14:00:00,77.57,77.62,77.49,77.58,44941.0,75.775,75.8239,75.6969,75.7848,44941.0
2024-02-05 14:30:00,77.59,77.68,77.53,77.56,78160.0,75.7945,75.8825,75.7359,75.7652,78160.0
2024-02-05 15:00:00,77.55,77.59,77.28,77.58,114170.0,75.7555,75.7945,75.4917,75.7848,114170.0
2024-02-05 15:30:00,77.59,77.68,77.45,77.57,290301.0,75.7945,75.8825,75.6578,75.775,290301.0
2024-02-06 09:30:00,77.68,78.6,77.68,78.09,268052.0,75.8825,76.7812,75.8825,76.283,268052.0
2024-02-06 10:00:00,78.09,78.41,77.89,78.34,300351.0,76.283,76.5956,76.0876,76.5272,300351.0
2024-02-06 10:30:00,78.34,78.62,78.26,78.53,248869.0,76.5272,76.8007,76.449,76.7128,248869.0
2024-02-06 11:00:00,78.53,78.71,78.35,78.46,326609.0,76.7128,76.8886,76.537,76.6444,326609.0
2024-02-06 11:30:00,78.42,78.57,78.22,78.25,249332.0,76.6053,76.7519,76.41,76.4393,249332.0
2024-02-06 12:00:00,78.26,78.48,78.24,78.42,137549.0,76.449,76.664,76.4295,76.6053,137549.0
2024-02-06 12:30:00,78.43,78.48,78.32,78.46,184047.0,76.6151,76.664,76.5077,76.6444,184047.0
2024-02-06 13:00:00,78.47,78.64,78.45,78.64,117965.0,76.6542,76.8203,76.6346,76.8203,117965.0
2024-02-06 13:30:00,78.64,78.82,78.6,78.75,173162.0,76.8203,76.9961,76.7812,76.9277,173162.0
2024-02-06 14:00:00,78.75,78.78,78.35,78.5,262547.0,76.9277,76.957,76.537,76.6835,262547.0
2024-02-06 14:30:00,78.5,78.6,78.39,78.55,279741.0,76.6835,76.7812,76.576,76.7323,279741.0
2024-02-06 15:00:00,78.55,78.82,78.5,78.73,308820.0,76.7323,76.9961,76.6835,76.9082,308820.0
2024-02-06 15:30:00,78.73,78.93,78.65,78.73,1004054.0,76.9082,77.1035,76.83,76.9082,1004054.0
2024-02-07 09:30:00,75.65,77.74,75.42,77.57,798530.0,73.8994,75.9411,73.6748,75.775,798530.0
2024-02-07 10:00:00,77.52,78.18,76.8,78.12,329826.0,75.7262,76.3709,75.0228,76.3123,329826.0
2024-02-07 10:30:00,78.08,78.88,78.01,78.14,207859.0,76.2732,77.0547,76.2048,76.3318,207859.0
2024-02-07 11:00:00,78.13,78.52,78.08,78.42,168764.0,76.3221,76.703,76.2732,76.6053,168764.0
2024-02-07 11:30:00,78.45,78.83,78.39,78.7,103849.0,76.6346,77.0059,76.576,76.8789,103849.0
2024-02-07 12:00:00,78.72,78.83,78.54,78.61,97997.0,76.8984,77.0059,76.7226,76.7909,97997.0
2024-02-07 12:30:00,78.61,78.83,78.46,78.7,88944.0,76.7909,77.0059,76.6444,76.8789,88944.0
2024-02-07 13:00:00,78.69,78.83,78.01,78.25,128956.0,76.8691,77.0059,76.2048,76.4393,128956.0
2024-02-07 13:30:00,78.26,78.56,78.26,78.49,57033.0,76.449,76.7421,76.449,76.6737,57033.0
2024-02-07 14:00:00,78.5,78.62,78.38,78.4,55960.0,76.6835,76.8007,76.5663,76.5858,55960.0
2024-02-07 14:30:00,78.4,78.43,78.23,78.25,168056.0,76.5858,76.6151,76.4197,76.4393,168056.0
2024-02-07 15:00:00,78.25,78.47,78.22,78.36,223548.0,76.4393,76.6542,76.41,76.5467,223548.0
2024-02-07 15:30:00,78.35,78.36,77.95,77.96,629002.0,76.537,76.5467,76.1462,76.156,629002.0
2024-02-08 09:30:00,78.13,78.59,78.1,78.15,144502.0,76.3221,76.7714,76.2927,76.3416,144502.0
2024-02-08 10:00:00,78.17,78.2,77.35,77.59,116361.0,76.3611,76.3904,75.5601,75.7945,116361.0
2024-02-08 10:30:00,77.6,78.28,77.6,78.23,124537.0,75.8043,76.4686,75.8043,76.4197,124537.0
2024-02-08 11:00:00,78.23,78.59,78.04,78.28,110961.0,76.4197,76.7714,76.2341,76.4686,110961.0
2024-02-08 11:30:00,78.26,78.54,78.2,78.42,82458.0,76.449,76.7226,76.3904,76.6053,82458.0
2024-02-08 12:00:00,78.42,78.48,78.35,78.4,93169.0,76.6053,76.664,76.537,76.5858,93169.0
2024-02-08 12:30:00,78.4,78.66,78.37,78.57,71102.0,76.5858,76.8398,76.5565,76.7519,71102.0
2024-02-08 13:00:00,78.58,78.59,78.39,78.48,62422.0,76.7616,76.7714,76.576,76.664,62422.0
2024-02-08 13:30:00,78.49,78.5,78.18,78.24,194817.0,76.6737,76.6835,76.3709,76.4295,194817.0
2024-02-08 14:00:00,78.24,78.32,78.06,78.08,219526.0,76.4295,76.5077,76.2537,76.2732,219526.0
2024-02-08 14:30:00,78.08,78.11,77.98,78.05,140464.0,76.2732,76.3025,76.1755,76.2439,140464.0
2024-02-08 15:00:00,78.04,78.15,77.94,78.07,224977.0,76.2341,76.3416,76.1364,76.2634,224977.0
2024-02-08 15:30:00,78.06,78.36,78.03,78.32,432300.0,76.2537,76.5467,76.2244,76.5077,432300.0
2024-02-09 09:30:00,78.57,78.58,77.58,77.78,143729.0,76.7519,76.7616,75.7848,75.9802,143729.0
2024-02-09 10:00:00,77.78,78.17,77.64,78.13,191499.0,75.9802,76.3611,75.8434,76.3221,191499.0
2024-02-09 10:30:00,78.13,78.42,78.13,78.25,213848.0,76.3221,76.6053,76.3221,76.4393,213848.0
2024-02-09 11:00:00,78.25,78.26,77.71,77.86,114084.0,76.4393,76.449,75.9118,76.0583,114084.0
2024-02-09 11:30:00,77.84,77.85,77.53,77.66,114701.0,76.0388,76.0485,75.7359,75.8629,114701.0
2024-02-09 12:00:00,77.66,77.67,77.25,77.34,120505.0,75.8629,75.8727,75.4624,75.5503,120505.0
2024-02-09 12:30:00,77.34,77.38,77.07,77.1,170125.0,75.5503,75.5894,75.2866,75.3159,170125.0
2024-02-09 13:00:00,77.1,77.21,77.05,77.11,91248.0,75.3159,75.4233,75.267,75.3257,91248.0
2024-02-09 13:30:00,77.12,77.27,76.94,77.0,161412.0,75.3354,75.482,75.1596,75.2182,161412.0
2024-02-09 14:00:00,77.0,77.05,76.87,77.0,162517.0,75.2182,75.267,75.0912,75.2182,162517.0
2024-02-09 14:30:00,77.0,77.13,76.95,76.99,140053.0,75.2182,75.3452,75.1694,75.2084,140053.0
2024-02-09 15:00:00,76.99,77.12,76.94,77.0,222173.0,75.2084,75.3354,75.1596,75.2182,222173.0
2024-02-09 15:30:00,77.01,77.19,76.92,77.1,549285.0,75.228,75.4038,75.1401,75.3159,549285.0
2024-02-12 09:30:00,76.78,76.88,75.76,75.77,289035.0,75.0033,75.101,74.0069,74.0167,289035.0
2024-02-12 10:00:00,75.79,76.11,75.71,75.77,160939.0,74.0362,74.3488,73.9581,74.0167,160939.0
2024-02-12 10:30:00,75.78,75.84,75.54,75.84,255998.0,74.0264,74.085,73.792,74.085,255998.0
2024-02-12 11:00:00,75.83,76.06,75.75,75.91,189302.0,74.0753,74.3,73.9971,74.1534,189302.0
2024-02-12 11:30:00,75.91,76.04,75.8,75.99,118841.0,74.1534,74.2804,74.046,74.2316,118841.0
2024-02-12 12:00:00,76.0,76.27,75.91,76.25,263816.0,74.2413,74.5051,74.1534,74.4856,263816.0
2024-02-12 12:30:00,76.24,76.42,76.13,76.4,112636.0,74.4758,74.6516,74.3683,74.6321,112636.0
2024-02-12 13:00:00,76.4,76.41,76.23,76.28,133510.0,74.6321,74.6419,74.466,74.5149,133510.0
2024-02-12 13:30:00,76.27,76.37,76.09,76.35,139197.0,74.5051,74.6028,74.3293,74.5832,139197.0
2024-02-12 14:00:00,76.36,76.41,76.16,76.28,96506.0,74.593,74.6419,74.3976,74.5149,96506.0
2024-02-12 14:30:00,76.28,76.34,76.16,76.23,76991.0,74.5149,74.5735,74.3976,74.466,76991.0
2024-02-12 15:00:00,76.25,76.31,76.14,76.22,123805.0,74.4856,74.5442,74.3781,74.4562,123805.0
2024-02-12 15:30:00,76.22,76.54,76.13,76.54,577594.0,74.4562,74.7688,74.3683,74.7688,577594.0
2024-02-13 09:30:00,75.54,76.07,75.21,75.21,159493.0,73.792,74.3097,73.4696,73.4696,159493.0
2024-02-13 10:00:00,75.22,75.22,74.79,75.05,122942.0,73.4794,73.4794,73.0593,73.3133,122942.0
2024-02-13 10:30:00,75.06,75.2,74.93,74.98,135812.0,73.3231,73.4599,73.1961,73.2449,135812.0
2024-02-13 11:00:00,74.98,75.61,74.98,75.55,217612.0,73.2449,73.8604,73.2449,73.8018,217612.0
2024-02-13 11:30:00,75.58,75.85,75.43,75.6,82807.0,73.8311,74.0948,73.6845,73.8506,82807.0
2024-02-13 12:00:00,75.59,75.6,75.34,75.39,62461.0,73.8408,73.8506,73.5966,73.6455,62461.0
2024-02-13 12:30:00,75.42,75.54,75.39,75.45,39281.0,73.6748,73.792,73.6455,73.7041,39281.0
2024-02-13 13:00:00,75.45,75.52,75.38,75.49,55651.0,73.7041,73.7724,73.6357,73.7431,55651.0
2024-02-13 13:30:00,75.48,75.52,75.36,75.37,119129.0,73.7334,73.7724,73.6162,73.6259,119129.0
2024-02-13 14:00:00,75.38,75.38,75.12,75.2,55212.0,73.6357,73.6357,73.3817,73.4599,55212.0
2024-02-13 14:30:00,75.19,75.31,75.04,75.06,91540.0,73.4501,73.5673,73.3036,73.3231,91540.0
2024-02-13 15:00:00,75.07,75.1,74.93,75.03,108991.0,73.3329,73.3622,73.1961,73.2938,108991.0
2024-02-13 15:30:00,75.02,75.53,74.98,75.51,460041.0,73.284,73.7822,73.2449,73.7627,460041.0
2024-02-14 09:30:00,75.91,76.33,75.79,76.11,126960.0,74.1534,74.5637,74.0362,74.3488,126960.0
2024-02-14 10:00:00,76.12,76.36,75.97,76.36,92249.0,74.3586,74.593,74.212,74.593,92249.0
2024-02-14 10:30:00,76.37,76.5,76.04,76.05,101753.0,74.6028,74.7298,74.2804,74.2902,101753.0
2024-02-14 11:00:00,76.03,76.11,75.95,76.08,69212.0,74.2706,74.3488,74.1925,74.3195,69212.0
2024-02-14 11:30:00,76.09,76.18,75.96,75.96,39058.0,74.3293,74.4172,74.2023,74.2023,39058.0
2024-02-14 12:00:00,75.94,76.01,75.83,76.01,49928.0,74.1827,74.2511,74.0753,74.2511,49928.0
2024-02-14 12:30:00,76.01,76.09,75.96,76.07,57933.0,74.2511,74.3293,74.2023,74.3097,57933.0
2024-02-14 13:00:00,76.08,76.2,76.0,76.04,46176.0,74.3195,74.4367,74.2413,74.2804,46176.0
2024-02-14 13:30:00,76.06,76.36,76.03,76.33,44563.0,74.3,74.593,74.2706,74.5637,44563.0
2024-02-14 14:00:00,76.34,76.35,76.15,76.34,56033.0,74.5735,74.5832,74.3879,74.5735,56033.0
2024-02-14 14:30:00,76.33,76.37,76.11,76.14,107911.0,74.5637,74.6028,74.3488,74.3781,107911.0
2024-02-14 15:00:00,76.15,76.53,76.13,76.51,190965.0,74.3879,74.7591,74.3683,74.7395,190965.0
2024-02-14 15:30:00,76.52,76.83,76.42,76.7,456815.0,74.7493,75.0521,74.6516,74.9251,456815.0
2024-02-15 09:30:00,77.14,77.65,77.09,77.26,188003.0,75.355,75.8532,75.3061,75.4722,188003.0
2024-02-15 10:00:00,77.23,77.9,77.23,77.73,131915.0,75.4429,76.0974,75.4429,75.9313,131915.0
2024-02-15 10:30:00,77.73,77.74,77.51,77.7,54246.0,75.9313,75.9411,75.7164,75.902,54246.0
2024-02-15 11:00:00,77.7,77.71,77.36,77.51,135377.0,75.902,75.9118,75.5699,75.7164,135377.0
2024-02-15 11:30:00,77.5,77.54,77.2,77.26,67802.0,75.7066,75.7457,75.4136,75.4722,67802.0
2024-02-15 12:00:00,77.25,77.56,77.21,77.51,57648.0,75.4624,75.7652,75.4233,75.7164,57648.0
2024-02-15 12:30:00,77.52,77.82,77.52,77.62,62484.0,75.7262,76.0192,75.7262,75.8239,62484.0
2024-02-15 13:00:00,77.62,77.82,77.52,77.71,74259.0,75.8239,76.0192,75.7262,75.9118,74259.0
2024-02-15 13:30:00,77.72,77.92,77.67,77.82,87440.0,75.9215,76.1169,75.8727,76.0192,87440.0
2024-02-15 14:00:00,77.83,77.85,77.66,77.81,61109.0,76.029,76.0485,75.8629,76.0095,61109.0
2024-02-15 14:30:00,77.8,77.93,77.79,77.87,47026.0,75.9997,76.1267,75.9899,76.0681,47026.0
2024-02-15 15:00:00,77.87,77.92,77.77,77.83,81980.0,76.0681,76.1169,75.9704,76.029,81980.0
2024-02-15 15:30:00,77.83,78.04,77.75,78.02,370862.0,76.029,76.2341,75.9508,76.2146,370862.0
2024-02-16 09:30:00,77.51,77.78,77.33,77.54,149643.0,76.0114,76.2762,75.8349,76.0408,149643.0
2024-02-16 10:00:00,77.51,77.59,77.29,77.39,51949.0,76.0114,76.0899,75.7957,75.8937,51949.0
2024-02-16 10:30:00,77.36,77.63,77.28,77.47,45990.0,75.8643,76.1291,75.7858,75.9722,45990.0
2024-02-16 11:00:00,77.48,77.52,77.28,77.36,44074.0,75.982,76.0212,75.7858,75.8643,44074.0
2024-02-16 11:30:00,77.36,77.61,77.29,77.56,45835.0,75.8643,76.1095,75.7957,76.0604,45835.0
2024-02-16 12:00:00,77.54,77.67,77.53,77.66,31040.0,76.0408,76.1683,76.031,76.1585,31040.0
2024-02-16 12:30:00,77.66,77.7,77.53,77.58,29093.0,76.1585,76.1977,76.031,76.08,29093.0
2024-02-16 13:00:00,77.57,77.62,77.45,77.55,33696.0,76.0702,76.1193,75.9526,76.0506,33696.0
2024-02-16 13:30:00,77.56,77.69,77.55,77.67,27511.0,76.0604,76.1879,76.0506,76.1683,27511.0
2024-02-16 14:00:00,77.68,77.71,77.57,77.63,44699.0,76.1781,76.2075,76.0702,76.1291,44699.0
2024-02-16 14:30:00,77.64,77.64,77.22,77.26,63572.0,76.1389,76.1389,75.727,75.7662,63572.0
2024-02-16 15:00:00,77.26,77.33,77.18,77.26,67535.0,75.7662,75.8349,75.6878,75.7662,67535.0
2024-02-16 15:30:00,77.25,77.27,76.86,77.01,283611.0,75.7564,75.776,75.374,75.5211,283611.0
2024-02-20 09:30:00,76.9,77.39,76.82,77.29,124849.0,75.4132,75.8937,75.3347,75.7957,124849.0
2024-02-20 10:00:00,77.26,77.26,76.87,77.02,82004.0,75.7662,75.7662,75.3838,75.5309,82004.0
2024-02-20 10:30:00,77.03,77.23,76.88,77.11,57269.0,75.5407,75.7368,75.3936,75.6191,57269.0
2024-02-20 11:00:00,77.12,77.15,76.98,77.08,51362.0,75.6289,75.6584,75.4916,75.5897,51362.0
2024-02-20 11:30:00,77.08,77.13,76.95,76.96,52420.0,75.5897,75.6387,75.4622,75.472,52420.0
2024-02-20 12:00:00,76.94,76.94,76.69,76.69,43597.0,75.4524,75.4524,75.2073,75.2073,43597.0
2024-02-20 12:30:00,76.69,76.82,76.58,76.79,73652.0,75.2073,75.3347,75.0994,75.3053,73652.0
2024-02-20 13:00:00,76.8,76.84,76.54,76.59,39822.0,75.3151,75.3544,75.0602,75.1092,39822.0
2024-02-20 13:30:00,76.58,76.62,76.46,76.58,39303.0,75.0994,75.1386,74.9817,75.0994,39303.0
2024-02-20 14:00:00,76.6,76.7,76.52,76.67,47916.0,75.119,75.2171,75.0405,75.1876,47916.0
2024-02-20 14:30:00,76.67,76.75,76.58,76.71,40449.0,75.1876,75.2661,75.0994,75.2269,40449.0
2024-02-20 15:00:00,76.72,76.74,76.53,76.68,64789.0,75.2367,75.2563,75.0503,75.1974,64789.0
2024-02-20 15:30:00,76.69,76.74,76.36,76.74,338646.0,75.2073,75.2563,74.8836,75.2563,338646.0
2024-02-21 09:30:00,76.25,76.66,76.12,76.61,187185.0,74.7758,75.1778,74.6483,75.1288,187185.0
2024-02-21 10:00:00,76.6,76.65,76.46,76.59,105765.0,75.119,75.168,74.9817,75.1092,105765.0
2024-02-21 10:30:00,76.58,76.67,76.48,76.64,73540.0,75.0994,75.1876,75.0013,75.1582,73540.0
2024-02-21 11:00:00,76.63,76.8,76.6,76.75,123731.0,75.1484,75.3151,75.119,75.2661,123731.0
2024-02-21 11:30:00,76.75,76.89,76.67,76.83,73793.0,75.2661,75.4034,75.1876,75.3445,73793.0
2024-02-21 12:00:00,76.85,76.91,76.72,76.73,62602.0,75.3642,75.423,75.2367,75.2465,62602.0
2024-02-21 12:30:00,76.74,76.95,76.7,76.93,100051.0,75.2563,75.4622,75.2171,75.4426,100051.0
2024-02-21 13:00:00,76.92,77.05,76.69,77.03,97399.0,75.4328,75.5603,75.2073,75.5407,97399.0
2024-02-21 13:30:00,77.03,77.13,76.9,76.94,121502.0,75.5407,75.6387,75.4132,75.4524,121502.0
2024-02-21 14:00:00,76.93,77.09,76.86,77.03,128781.0,75.4426,75.5995,75.374,75.5407,128781.0
2024-02-21 14:30:00,77.03,77.04,76.78,76.97,232838.0,75.5407,75.5505,75.2955,75.4818,232838.0
2024-02-21 15:00:00,76.98,77.08,76.84,76.95,104607.0,75.4916,75.5897,75.3544,75.4622,104607.0
2024-02-21 15:30:00,76.95,77.53,76.95,77.47,463686.0,75.4622,76.031,75.4622,75.9722,463686.0
2024-02-22 09:30:00,78.4,78.83,78.12,78.77,166992.0,76.8842,77.3059,76.6096,77.247,166992.0
2024-02-22 10:00:00,78.77,78.99,78.52,78.97,154509.0,77.247,77.4628,77.0019,77.4432,154509.0
2024-02-22 10:30:00,78.97,78.97,78.66,78.72,86260.0,77.4432,77.4432,77.1392,77.198,86260.0
2024-02-22 11:00:00,78.72,79.04,78.72,78.98,98022.0,77.198,77.5118,77.198,77.453,98022.0
2024-02-22 11:30:00,78.98,79.14,78.97,79.12,81843.0,77.453,77.6099,77.4432,77.5903,81843.0
2024-02-22 12:00:00,79.11,79.27,78.96,79.09,109742.0,77.5805,77.7374,77.4334,77.5608,109742.0
2024-02-22 12:30:00,79.1,79.35,79.08,79.3,122089.0,77.5707,77.8158,77.551,77.7668,122089.0
2024-02-22 13:00:00,79.31,79.45,79.29,79.35,147525.0,77.7766,77.9139,77.757,77.8158,147525.0
2024-02-22 13:30:00,79.36,79.44,79.29,79.37,140189.0,77.8256,77.9041,77.757,77.8354,140189.0
2024-02-22 14:00:00,79.37,79.53,79.24,79.42,128191.0,77.8354,77.9923,77.7079,77.8845,128191.0
2024-02-22 14:30:00,79.41,79.43,79.19,79.29,142083.0,77.8747,77.8943,77.6589,77.757,142083.0
2024-02-22 15:00:00,79.28,79.59,79.28,79.57,162293.0,77.7472,78.0512,77.7472,78.0316,162293.0
2024-02-22 15:30:00,79.58,79.68,79.36,79.44,699389.0,78.0414,78.1394,77.8256,77.9041,699389.0
2024-02-23 09:30:00,79.54,80.09,79.54,79.81,131782.0,78.0021,78.5415,78.0021,78.2669,131782.0
2024-02-23 10:00:00,79.83,79.97,79.63,79.86,78334.0,78.2865,78.4238,78.0904,78.316,78334.0
2024-02-23 10:30:00,79.87,80.0,79.83,79.9,66081.0,78.3258,78.4533,78.2865,78.3552,66081.0
2024-02-23 11:00:00,79.91,79.94,79.74,79.82,61953.0,78.365,78.3944,78.1983,78.2767,61953.0
2024-02-23 11:30:00,79.8,79.8,79.49,79.52,96763.0,78.2571,78.2571,77.9531,77.9825,96763.0
2024-02-23 12:00:00,79.52,79.86,79.48,79.74,46485.0,77.9825,78.316,77.9433,78.1983,46485.0
2024-02-23 12:30:00,79.7,79.84,79.66,79.78,41759.0,78.1591,78.2963,78.1198,78.2375,41759.0
2024-02-23 13:00:00,79.78,79.8,79.54,79.54,71728.0,78.2375,78.2571,78.0021,78.0021,71728.0
2024-02-23 13:30:00,79.54,79.61,79.46,79.48,113822.0,78.0021,78.0708,77.9237,77.9433,113822.0
2024-02-23 14:00:00,79.49,79.55,79.42,79.49,74701.0,77.9531,78.012,77.8845,77.9531,74701.0
2024-02-23 14:30:00,79.49,79.72,79.48,79.67,50423.0,77.9531,78.1787,77.9433,78.1296,50423.0
2024-02-23 15:00:00,79.68,79.88,79.59,79.83,79307.0,78.1394,78.3356,78.0512,78.2865,79307.0
2024-02-23 15:30:00,79.82,80.08,79.76,79.83,383755.0,78.2767,78.5317,78.2179,78.2865,383755.0
2024-02-26 09:30:00,79.55,79.66,78.95,79.32,234431.0,78.012,78.1198,77.4236,77.7864,234431.0
2024-02-26 10:00:00,79.3,79.37,79.14,79.34,67029.0,77.7668,77.8354,77.6099,77.806,67029.0
2024-02-26 10:30:00,79.36,79.65,79.35,79.56,64860.0,77.8256,78.11,77.8158,78.0218,64860.0
2024-02-26 11:00:00,79.56,79.64,79.51,79.59,39585.0,78.0218,78.1002,77.9727,78.0512,39585.0
2024-02-26 11:30:00,79.59,79.66,79.43,79.44,58339.0,78.0512,78.1198,77.8943,77.9041,58339.0
2024-02-26 12:00:00,79.44,79.59,79.4,79.58,40191.0,77.9041,78.0512,77.8649,78.0414,40191.0
2024-02-26 12:30:00,79.59,79.67,79.51,79.59,40020.0,78.0512,78.1296,77.9727,78.0512,40020.0
2024-02-26 13:00:00,79.59,79.64,79.45,79.49,44353.0,78.0512,78.1002,77.9139,77.9531,44353.0
2024-02-26 13:30:00,79.49,79.78,79.48,79.75,40704.0,77.9531,78.2375,77.9433,78.2081,40704.0
2024-02-26 14:00:00,79.76,79.85,79.64,79.78,43316.0,78.2179,78.3062,78.1002,78.2375,43316.0
2024-02-26 14:30:00,79.79,79.94,79.78,79.9,73695.0,78.2473,78.3944,78.2375,78.3552,73695.0
2024-02-26 15:00:00,79.9,79.9,79.73,79.76,64166.0,78.3552,78.3552,78.1885,78.2179,64166.0
2024-02-26 15:30:00,79.75,79.89,79.47,79.49,274012.0,78.2081,78.3454,77.9335,77.9531,274012.0
2024-02-27 09:30:00,79.6,79.79,79.29,79.52,99047.0,78.061,78.2473,77.757,77.9825,99047.0
2024-02-27 10:00:00,79.52,79.59,79.16,79.32,61253.0,77.9825,78.0512,77.6295,77.7864,61253.0
2024-02-27 10:30:00,79.33,79.48,79.32,79.32,57033.0,77.7962,77.9433,77.7864,77.7864,57033.0
2024-02-27 11:00:00,79.33,79.43,79.25,79.26,57218.0,77.7962,77.8943,77.7178,77.7276,57218.0
2024-02-27 11:30:00,79.26,79.3,79.09,79.13,45954.0,77.7276,77.7668,77.5608,77.6001,45954.0
2024-02-27 12:00:00,79.13,79.18,79.05,79.1,48969.0,77.6001,77.6491,77.5216,77.5707,48969.0
2024-02-27 12:30:00,79.07,79.1,78.97,79.01,41289.0,77.5412,77.5707,77.4432,77.4824,41289.0
2024-02-27 13:00:00,79.0,79.06,78.8,78.8,56525.0,77.4726,77.5314,77.2765,77.2765,56525.0
2024-02-27 13:30:00,78.8,78.9,78.78,78.86,35672.0,77.2765,77.3745,77.2568,77.3353,35672.0
2024-02-27 14:00:00,78.87,78.91,78.78,78.79,47008.0,77.3451,77.3843,77.2568,77.2667,47008.0
2024-02-27 14:30:00,78.79,78.98,78.75,78.98,55558.0,77.2667,77.453,77.2274,77.453,55558.0
2024-02-27 15:00:00,78.98,79.1,78.9,79.08,79059.0,77.453,77.5707,77.3745,77.551,79059.0
2024-02-27 15:30:00,79.09,79.18,79.0,79.15,252599.0,77.5608,77.6491,77.4726,77.6197,252599.0
2024-02-28 09:30:00,79.02,79.07,78.63,78.66,90351.0,77.4922,77.5412,77.1097,77.1392,90351.0
2024-02-28 10:00:00,78.66,78.91,78.6,78.86,43457.0,77.1392,77.3843,77.0803,77.3353,43457.0
2024-02-28 10:30:00,78.86,79.08,78.84,78.89,50228.0,77.3353,77.551,77.3157,77.3647,50228.0
2024-02-28 11:00:00,78.89,78.94,78.63,78.67,80693.0,77.3647,77.4137,77.1097,77.149,80693.0
2024-02-28 11:30:00,78.67,78.69,78.5,78.54,167688.0,77.149,77.1686,76.9823,77.0215,167688.0
2024-02-28 12:00:00,78.56,78.6,78.32,78.4,95284.0,77.0411,77.0803,76.8057,76.8842,95284.0
2024-02-28 12:30:00,78.39,78.46,78.23,78.43,572306.0,76.8744,76.943,76.7175,76.9136,572306.0
2024-02-28 13:00:00,78.43,78.57,78.37,78.53,206569.0,76.9136,77.0509,76.8548,77.0117,206569.0
2024-02-28 13:30:00,78.54,78.67,78.53,78.58,134434.0,77.0215,77.149,77.0117,77.0607,134434.0
2024-02-28 14:00:00,78.58,78.6,78.36,78.45,46816.0,77.0607,77.0803,76.845,76.9332,46816.0
2024-02-28 14:30:00,78.45,78.54,78.44,78.52,51822.0,76.9332,77.0215,76.9234,77.0019,51822.0
2024-02-28 15:00:00,78.52,78.64,78.52,78.64,47190.0,77.0019,77.1196,77.0019,77.1196,47190.0
2024-02-28 15:30:00,78.63,78.63,78.41,78.48,201389.0,77.1097,77.1097,76.894,76.9626,201389.0
2024-02-29 09:30:00,79.36,79.7,79.3,79.56,179085.0,77.8256,78.1591,77.7668,78.0218,179085.0
2024-02-29 10:00:00,79.57,79.58,79.07,79.15,95868.0,78.0316,78.0414,77.5412,77.6197,95868.0
2024-02-29 10:30:00,79.16,79.16,78.92,78.96,51258.0,77.6295,77.6295,77.3941,77.4334,51258.0
2024-02-29 11:00:00,78.98,78.99,78.71,78.73,38141.0,77.453,77.4628,77.1882,77.2078,38141.0
2024-02-29 11:30:00,78.72,78.72,78.44,78.51,39387.0,77.198,77.198,76.9234,76.9921,39387.0
2024-02-29 12:00:00,78.51,78.59,78.45,78.56,29058.0,76.9921,77.0705,76.9332,77.0411,29058.0
2024-02-29 12:30:00,78.55,78.92,78.55,78.92,45309.0,77.0313,77.3941,77.0313,77.3941,45309.0
2024-02-29 13:00:00,78.91,78.98,78.81,78.89,25530.0,77.3843,77.453,77.2863,77.3647,25530.0
2024-02-29 13:30:00,78.89,79.27,78.87,79.08,130796.0,77.3647,77.7374,77.3451,77.551,130796.0
2024-02-29 14:00:00,79.08,79.13,78.93,78.96,33127.0,77.551,77.6001,77.4039,77.4334,33127.0
2024-02-29 14:30:00,78.96,79.01,78.9,78.92,43002.0,77.4334,77.4824,77.3745,77.3941,43002.0
2024-02-29 15:00:00,78.92,79.01,78.85,78.96,54953.0,77.3941,77.4824,77.3255,77.4334,54953.0
2024-02-29 15:30:00,78.97,79.16,78.84,78.93,386313.0,77.4432,77.6295,77.3157,77.4039,386313.0
2024-03-01 09:30:00,78.91,79.03,78.66,78.67,89834.0,77.3843,77.502,77.1392,77.149,89834.0
2024-03-01 10:00:00,78.67,79.1,78.53,79.03,264156.0,77.149,77.5707,77.0117,77.502,264156.0
2024-03-01 10:30:00,79.03,79.45,78.83,79.45,183074.0,77.502,77.9139,77.3059,77.9139,183074.0
2024-03-01 11:00:00,79.44,79.52,78.91,78.92,75556.0,77.9041,77.9825,77.3843,77.3941,75556.0
2024-03-01 11:30:00,78.94,78.94,78.69,78.72,84765.0,77.4137,77.4137,77.1686,77.198,84765.0
2024-03-01 12:00:00,78.7,78.77,78.65,78.7,56645.0,77.1784,77.247,77.1294,77.1784,56645.0
2024-03-01 12:30:00,78.73,78.76,78.55,78.64,52429.0,77.2078,77.2372,77.0313,77.1196,52429.0
2024-03-01 13:00:00,78.63,78.75,78.63,78.72,44974.0,77.1097,77.2274,77.1097,77.198,44974.0
2024-03-01 13:30:00,78.73,78.76,78.58,78.73,82531.0,77.2078,77.2372,77.0607,77.2078,82531.0
2024-03-01 14:00:00,78.74,78.8,78.67,78.73,91160.0,77.2176,77.2765,77.149,77.2078,91160.0
2024-03-01 14:30:00,78.74,78.78,78.67,78.68,68152.0,77.2176,77.2568,77.149,77.1588,68152.0
2024-03-01 15:00:00,78.68,78.73,78.6,78.72,72915.0,77.1588,77.2078,77.0803,77.198,72915.0
2024-03-01 15:30:00,78.72,78.73,78.54,78.61,358710.0,77.198,77.2078,77.0215,77.0901,358710.0
2024-03-04 09:30:00,78.4,79.18,78.4,79.07,309282.0,76.8842,77.6491,76.8842,77.5412,309282.0
2024-03-04 10:00:00,79.07,79.68,79.05,79.38,212416.0,77.5412,78.1394,77.5216,77.8452,212416.0
2024-03-04 10:30:00,79.35,79.41,78.92,78.92,257426.0,77.8158,77.8747,77.3941,77.3941,257426.0
2024-03-04 11:00:00,78.92,78.97,78.68,78.93,198486.0,77.3941,77.4432,77.1588,77.4039,198486.0
2024-03-04 11:30:00,78.94,79.18,78.8,79.02,277964.0,77.4137,77.6491,77.2765,77.4922,277964.0
2024-03-04 12:00:00,79.02,79.22,78.94,79.13,200451.0,77.4922,77.6883,77.4137,77.6001,200451.0
2024-03-04 12:30:00,79.14,79.15,78.89,79.04,67116.0,77.6099,77.6197,77.3647,77.5118,67116.0
2024-03-04 13:00:00,79.04,79.18,79.02,79.03,64340.0,77.5118,77.6491,77.4922,77.502,64340.0
2024-03-04 13:30:00,79.04,79.32,79.04,79.3,76527.0,77.5118,77.7864,77.5118,77.7668,76527.0
2024-03-04 14:00:00,79.29,79.29,79.0,79.07,77001.0,77.757,77.757,77.4726,77.5412,77001.0
2024-03-04 14:30:00,79.06,79.17,78.96,79.08,111920.0,77.5314,77.6393,77.4334,77.551,111920.0
2024-03-04 15:00:00,79.09,79.16,79.01,79.03,108938.0,77.5608,77.6295,77.4824,77.502,108938.0
2024-03-04 15:30:00,79.04,79.18,78.81,79.08,716886.0,77.5118,77.6491,77.2863,77.551,716886.0
2024-03-05 09:30:00,78.68,78.98,78.57,78.65,78714.0,77.1588,77.453,77.0509,77.1294,78714.0
2024-03-05 10:00:00,78.65,78.74,78.29,78.56,73472.0,77.1294,77.2176,76.7763,77.0411,73472.0
2024-03-05 10:30:00,78.58,78.81,78.57,78.64,82283.0,77.0607,77.2863,77.0509,77.1196,82283.0
2024-03-05 11:00:00,78.63,78.69,78.53,78.59,90609.0,77.1097,77.1686,77.0117,77.0705,90609.0
2024-03-05 11:30:00,78.58,78.61,78.39,78.48,89818.0,77.0607,77.0901,76.8744,76.9626,89818.0
2024-03-05 12:00:00,78.49,78.64,78.46,78.58,61988.0,76.9725,77.1196,76.943,77.0607,61988.0
2024-03-05 12:30:00,78.54,78.56,78.35,78.39,82492.0,77.0215,77.0411,76.8352,76.8744,82492.0
2024-03-05 13:00:00,78.38,78.38,78.18,78.36,94400.0,76.8646,76.8646,76.6684,76.845,94400.0
2024-03-05 13:30:00,78.36,78.52,78.3,78.32,74944.0,76.845,77.0019,76.7861,76.8057,74944.0
2024-03-05 14:00:00,78.31,78.36,78.23,78.25,78473.0,76.7959,76.845,76.7175,76.7371,78473.0
2024-03-05 14:30:00,78.25,78.25,77.92,77.93,63896.0,76.7371,76.7371,76.4135,76.4233,63896.0
2024-03-05 15:00:00,77.93,77.93,77.59,77.6,109569.0,76.4233,76.4233,76.0899,76.0997,109569.0
2024-03-05 15:30:00,77.59,77.84,77.54,77.76,496030.0,76.0899,76.335,76.0408,76.2566,496030.0
2024-03-06 09:30:00,78.56,78.95,78.08,78.57,180610.0,77.0411,77.4236,76.5704,77.0509,180610.0
2024-03-06 10:00:00,78.56,78.57,77.81,77.92,123762.0,77.0411,77.0509,76.3056,76.4135,123762.0
2024-03-06 10:30:00,77.92,77.92,77.62,77.76,132915.0,76.4135,76.4135,76.1193,76.2566,132915.0
2024-03-06 11:00:00,77.74,77.96,77.65,77.91,72437.0,76.237,76.4527,76.1487,76.4037,72437.0
2024-03-06 11:30:00,77.91,77.93,77.6,77.68,185013.0,76.4037,76.4233,76.0997,76.1781,185013.0
2024-03-06 12:00:00,77.67,77.9,77.6,77.88,119268.0,76.1683,76.3939,76.0997,76.3742,119268.0
2024-03-06 12:30:00,77.88,77.9,77.67,77.78,83336.0,76.3742,76.3939,76.1683,76.2762,83336.0
2024-03-06 13:00:00,77.79,77.81,77.49,77.5,71682.0,76.286,76.3056,75.9918,76.0016,71682.0
2024-03-06 13:30:00,77.49,77.51,77.01,77.15,123813.0,75.9918,76.0114,75.5211,75.6584,123813.0
2024-03-06 14:00:00,77.14,77.26,76.81,76.87,139137.0,75.6486,75.7662,75.3249,75.3838,139137.0
2024-03-06 14:30:00,76.87,76.88,76.39,76.49,193325.0,75.3838,75.3936,74.9131,75.0111,193325.0
2024-03-06 15:00:00,76.48,76.6,76.38,76.5,212783.0,75.0013,75.119,74.9032,75.0209,212783.0
2024-03-06 15:30:00,76.5,76.73,76.43,76.69,903205.0,75.0209,75.2465,74.9523,75.2073,903205.0
2024-03-07 09:30:00,77.13,77.96,77.05,77.54,149576.0,75.6387,76.4527,75.5603,76.0408,149576.0
2024-03-07 10:00:00,77.54,77.86,77.54,77.79,87363.0,76.0408,76.3546,76.0408,76.286,87363.0
2024-03-07 10:30:00,77.79,77.8,77.52,77.52,73929.0,76.286,76.2958,76.0212,76.0212,73929.0
2024-03-07 11:00:00,77.53,77.65,77.48,77.6,208752.0,76.031,76.1487,75.982,76.0997,208752.0
2024-03-07 11:30:00,77.58,77.6,77.38,77.56,84852.0,76.08,76.0997,75.8839,76.0604,84852.0
2024-03-07 12:00:00,77.56,77.62,77.41,77.53,70169.0,76.0604,76.1193,75.9133,76.031,70169.0
2024-03-07 12:30:00,77.53,77.63,77.47,77.61,79944.0,76.031,76.1291,75.9722,76.1095,79944.0
2024-03-07 13:00:00,77.6,77.67,77.56,77.65,69742.0,76.0997,76.1683,76.0604,76.1487,69742.0
2024-03-07 13:30:00,77.65,77.85,77.58,77.8,175824.0,76.1487,76.3448,76.08,76.2958,175824.0
2024-03-07 14:00:00,77.79,77.8,77.62,77.69,112136.0,76.286,76.2958,76.1193,76.1879,112136.0
2024-03-07 14:30:00,77.69,77.74,77.61,77.62,117091.0,76.1879,76.237,76.1095,76.1193,117091.0
2024-03-07 15:00:00,77.61,77.62,77.46,77.5,103970.0,76.1095,76.1193,75.9624,76.0016,103970.0
2024-03-07 15:30:00,77.5,77.57,77.39,77.46,450269.0,76.0016,76.0702,75.8937,75.9624,450269.0
2024-03-08 09:30:00,77.31,77.53,77.06,77.36,123549.0,75.8153,76.031,75.5701,75.8643,123549.0
2024-03-08 10:00:00,77.39,77.47,76.75,76.79,110022.0,75.8937,75.9722,75.2661,75.3053,110022.0
2024-03-08 10:30:00,76.79,76.92,76.59,76.92,136075.0,75.3053,75.4328,75.1092,75.4328,136075.0
2024-03-08 11:00:00,76.92,77.29,76.86,77.13,120793.0,75.4328,75.7957,75.374,75.6387,120793.0
2024-03-08 11:30:00,77.12,77.3,77.04,77.1,195942.0,75.6289,75.8055,75.5505,75.6093,195942.0
2024-03-08 12:00:00,77.09,77.37,77.06,77.23,149065.0,75.5995,75.8741,75.5701,75.7368,149065.0
2024-03-08 12:30:00,77.23,77.27,76.89,76.92,72534.0,75.7368,75.776,75.4034,75.4328,72534.0
2024-03-08 13:00:00,76.91,76.95,76.8,76.82,89330.0,75.423,75.4622,75.3151,75.3347,89330.0
2024-03-08 13:30:00,76.81,76.93,76.7,76.8,63648.0,75.3249,75.4426,75.2171,75.3151,63648.0
2024-03-08 14:00:00,76.79,76.93,76.74,76.91,103387.0,75.3053,75.4426,75.2563,75.423,103387.0
2024-03-08 14:30:00,76.91,77.13,76.91,77.02,91841.0,75.423,75.6387,75.423,75.5309,91841.0
2024-03-08 15:00:00,77.02,77.04,76.8,76.84,85906.0,75.5309,75.5505,75.3151,75.3544,85906.0
2024-03-08 15:30:00,76.82,76.93,76.69,76.75,362313.0,75.3347,75.4426,75.2073,75.2661,362313.0
2024-03-11 09:30:00,76.85,77.24,76.49,76.52,108450.0,75.3642,75.7466,75.0111,75.0405,108450.0
2024-03-11 10:00:00,76.52,76.8,76.46,76.53,113918.0,75.0405,75.3151,74.9817,75.0503,113918.0
2024-03-11 10:30:00,76.52,76.86,76.51,76.85,125560.0,75.0405,75.374,75.0307,75.3642,125560.0
2024-03-11 11:00:00,76.88,76.97,76.77,76.84,77638.0,75.3936,75.4818,75.2857,75.3544,77638.0
2024-03-11 11:30:00,76.85,77.02,76.82,77.01,91384.0,75.3642,75.5309,75.3347,75.5211,91384.0
2024-03-11 12:00:00,77.01,77.1,76.91,77.1,92901.0,75.5211,75.6093,75.423,75.6093,92901.0
2024-03-11 12:30:00,77.11,77.16,77.0,77.08,79188.0,75.6191,75.6682,75.5113,75.5897,79188.0
2024-03-11 13:00:00,77.08,77.28,77.05,77.24,87264.0,75.5897,75.7858,75.5603,75.7466,87264.0
2024-03-11 13:30:00,77.24,77.27,77.08,77.22,87083.0,75.7466,75.776,75.5897,75.727,87083.0
2024-03-11 14:00:00,77.25,77.28,77.14,77.21,79365.0,75.7564,75.7858,75.6486,75.7172,79365.0
2024-03-11 14:30:00,77.22,77.31,77.13,77.16,111658.0,75.727,75.8153,75.6387,75.6682,111658.0
2024-03-11 15:00:00,77.18,77.18,77.04,77.13,119554.0,75.6878,75.6878,75.5505,75.6387,119554.0
2024-03-11 15:30:00,77.12,77.15,76.95,76.96,368831.0,75.6289,75.6584,75.4622,75.472,368831.0
2024-03-12 09:30:00,76.9,77.37,76.81,77.12,89878.0,75.4132,75.8741,75.3249,75.6289,89878.0
2024-03-12 10:00:00,77.13,77.4,77.13,77.38,75577.0,75.6387,75.9035,75.6387,75.8839,75577.0
2024-03-12 10:30:00,77.38,77.42,77.14,77.17,95754.0,75.8839,75.9231,75.6486,75.678,95754.0
2024-03-12 11:00:00,77.18,77.31,77.13,77.16,71950.0,75.6878,75.8153,75.6387,75.6682,71950.0
2024-03-12 11:30:00,77.14,77.22,77.05,77.15,68935.0,75.6486,75.727,75.5603,75.6584,68935.0
2024-03-12 12:00:00,77.16,77.17,76.89,77.0,66667.0,75.6682,75.678,75.4034,75.5113,66667.0
2024-03-12 12:30:00,77.01,77.05,76.85,76.96,74038.0,75.5211,75.5603,75.3642,75.472,74038.0
2024-03-12 13:00:00,76.97,76.99,76.79,76.82,62370.0,75.4818,75.5015,75.3053,75.3347,62370.0
2024-03-12 13:30:00,76.81,76.84,76.75,76.77,99184.0,75.3249,75.3544,75.2661,75.2857,99184.0
2024-03-12 14:00:00,76.77,76.96,76.73,76.96,91893.0,75.2857,75.472,75.2465,75.472,91893.0
2024-03-12 14:30:00,76.98,77.18,76.97,77.08,102424.0,75.4916,75.6878,75.4818,75.5897,102424.0
2024-03-12 15:00:00,77.08,77.26,77.02,77.21,100862.0,75.5897,75.7662,75.5309,75.7172,100862.0
2024-03-12 15:30:00,77.2,77.22,77.0,77.06,356617.0,75.7074,75.727,75.5113,75.5701,356617.0
2024-03-13 09:30:00,77.14,77.33,76.96,76.98,86092.0,75.6486,75.8349,75.472,75.4916,86092.0
2024-03-13 10:00:00,76.98,77.13,76.76,77.12,88963.0,75.4916,75.6387,75.2759,75.6289,88963.0
2024-03-13 10:30:00,77.11,77.13,76.93,77.0,77626.0,75.6191,75.6387,75.4426,75.5113,77626.0
2024-03-13 11:00:00,77.0,77.1,76.94,77.03,81124.0,75.5113,75.6093,75.4524,75.5407,81124.0
2024-03-13 11:30:00,77.03,77.15,77.0,77.01,51627.0,75.5407,75.6584,75.5113,75.5211,51627.0
2024-03-13 12:00:00,76.99,77.14,76.99,77.08,76994.0,75.5015,75.6486,75.5015,75.5897,76994.0
2024-03-13 12:30:00,77.08,77.17,77.03,77.05,89737.0,75.5897,75.678,75.5407,75.5603,89737.0
2024-03-13 13:00:00,77.06,77.1,76.94,76.97,77578.0,75.5701,75.6093,75.4524,75.4818,77578.0
2024-03-13 13:30:00,76.98,77.2,76.91,77.16,92212.0,75.4916,75.7074,75.423,75.6682,92212.0
2024-03-13 14:00:00,77.16,77.37,77.13,77.27,129830.0,75.6682,75.8741,75.6387,75.776,129830.0
2024-03-13 14:30:00,77.27,77.35,77.18,77.33,80866.0,75.776,75.8545,75.6878,75.8349,80866.0
2024-03-13 15:00:00,77.33,77.33,76.9,77.0,108300.0,75.8349,75.8349,75.4132,75.5113,108300.0
2024-03-13 15:30:00,77.01,77.26,76.98,77.02,329556.0,75.5211,75.7662,75.4916,75.5309,329556.0
2024-03-14 09:30:00,77.05,77.14,76.56,76.57,95407.0,75.5603,75.6486,75.0798,75.0896,95407.0
2024-03-14 10:00:00,76.56,76.63,76.42,76.56,49974.0,75.0798,75.1484,74.9425,75.0798,49974.0
2024-03-14 10:30:00,76.56,76.63,76.37,76.41,45349.0,75.0798,75.1484,74.8934,74.9327,45349.0
2024-03-14 11:00:00,76.42,76.48,76.31,76.4,35102.0,74.9425,75.0013,74.8346,74.9229,35102.0
2024-03-14 11:30:00,76.41,76.54,76.35,76.5,57244.0,74.9327,75.0602,74.8738,75.0209,57244.0
2024-03-14 12:00:00,76.51,76.52,76.37,76.5,37700.0,75.0307,75.0405,74.8934,75.0209,37700.0
2024-03-14 12:30:00,76.5,76.54,76.33,76.34,58943.0,75.0209,75.0602,74.8542,74.864,58943.0
2024-03-14 13:00:00,76.33,76.4,76.24,76.28,33595.0,74.8542,74.9229,74.766,74.8052,33595.0
2024-03-14 13:30:00,76.27,76.28,76.15,76.27,60406.0,74.7954,74.8052,74.6777,74.7954,60406.0
2024-03-14 14:00:00,76.27,76.45,76.26,76.29,60109.0,74.7954,74.9719,74.7856,74.815,60109.0
2024-03-14 14:30:00,76.29,76.34,76.16,76.18,49996.0,74.815,74.864,74.6875,74.7071,49996.0
2024-03-14 15:00:00,76.17,76.18,75.9,75.94,78943.0,74.6973,74.7071,74.4325,74.4718,78943.0
2024-03-14 15:30:00,75.95,76.39,75.88,76.36,394578.0,74.4816,74.9131,74.4129,74.8836,394578.0
2024-03-15 09:30:00,76.25,76.57,75.44,75.72,738959.0,74.7758,75.0896,73.9814,74.256,738959.0
2024-03-15 10:00:00,75.7,75.89,75.55,75.7,89838.0,74.2364,74.4227,74.0893,74.2364,89838.0
2024-03-15 10:30:00,75.69,75.96,75.66,75.81,87834.0,74.2266,74.4914,74.1972,74.3443,87834.0
2024-03-15 11:00:00,75.81,75.82,75.71,75.76,61801.0,74.3443,74.3541,74.2462,74.2952,61801.0
2024-03-15 11:30:00,75.75,75.79,75.59,75.62,42583.0,74.2854,74.3247,74.1285,74.1579,42583.0
2024-03-15 12:00:00,75.62,75.62,75.37,75.4,40709.0,74.1579,74.1579,73.9128,73.9422,40709.0
2024-03-15 12:30:00,75.4,75.47,75.13,75.14,59706.0,73.9422,74.0108,73.6774,73.6872,59706.0
2024-03-15 13:00:00,75.14,75.38,75.13,75.3,75749.0,73.6872,73.9226,73.6774,73.8441,75749.0
2024-03-15 13:30:00,75.29,75.42,75.25,75.31,79872.0,73.8343,73.9618,73.7951,73.8539,79872.0
2024-03-15 14:00:00,75.31,75.43,75.2,75.26,76498.0,73.8539,73.9716,73.7461,73.8049,76498.0
2024-03-15 14:30:00,75.25,75.49,75.18,75.42,131451.0,73.7951,74.0305,73.7264,73.9618,131451.0
2024-03-15 15:00:00,75.42,75.49,75.31,75.34,103338.0,73.9618,74.0305,73.8539,73.8834,103338.0
2024-03-15 15:30:00,75.35,75.4,75.27,75.34,370812.0,73.8932,73.9422,73.8147,73.8834,370812.0
2024-03-18 09:30:00,75.84,76.07,75.02,75.14,236505.0,74.3737,74.5992,73.5695,73.6872,236505.0
2024-03-18 10:00:00,75.15,75.44,75.09,75.25,221031.0,73.697,73.9814,73.6382,73.7951,221031.0
2024-03-18 10:30:00,75.26,75.53,75.25,75.45,239109.0,73.8049,74.0697,73.7951,73.9912,239109.0
2024-03-18 11:00:00,75.45,75.45,75.28,75.4,122392.0,73.9912,73.9912,73.8245,73.9422,122392.0
2024-03-18 11:30:00,75.41,75.43,75.3,75.4,89368.0,73.952,73.9716,73.8441,73.9422,89368.0
2024-03-18 12:00:00,75.4,75.41,75.22,75.26,96157.0,73.9422,73.952,73.7657,73.8049,96157.0
2024-03-18 12:30:00,75.27,75.43,75.12,75.15,149888.0,73.8147,73.9716,73.6676,73.697,149888.0
2024-03-18 13:00:00,75.12,75.37,75.08,75.2,157441.0,73.6676,73.9128,73.6284,73.7461,157441.0
2024-03-18 13:30:00,75.21,75.22,75.04,75.2,212368.0,73.7559,73.7657,73.5892,73.7461,212368.0
2024-03-18 14:00:00,75.2,75.42,75.17,75.37,138662.0,73.7461,73.9618,73.7166,73.9128,138662.0
2024-03-18 14:30:00,75.38,75.38,75.25,75.3,95455.0,73.9226,73.9226,73.7951,73.8441,95455.0
2024-03-18 15:00:00,75.3,75.33,75.19,75.2,142792.0,73.8441,73.8735,73.7363,73.7461,142792.0
2024-03-18 15:30:00,75.2,75.25,75.01,75.07,955491.0,73.7461,73.7951,73.5597,73.6186,955491.0
2024-03-19 09:30:00,74.95,75.37,74.62,74.64,201984.0,73.5009,73.9128,73.1773,73.1969,201984.0
2024-03-19 10:00:00,74.63,74.89,74.6,74.82,87522.0,73.1871,73.4421,73.1577,73.3734,87522.0
2024-03-19 10:30:00,74.83,75.07,74.79,74.94,128966.0,73.3832,73.6186,73.344,73.4911,128966.0
2024-03-19 11:00:00,74.93,75.03,74.89,74.89,105265.0,73.4813,73.5793,73.4421,73.4421,105265.0
2024-03-19 11:30:00,74.89,74.96,74.69,74.7,59785.0,73.4421,73.5107,73.2459,73.2557,59785.0
2024-03-19 12:00:00,74.71,74.71,74.54,74.64,61676.0,73.2655,73.2655,73.0988,73.1969,61676.0
2024-03-19 12:30:00,74.64,74.68,74.56,74.59,58129.0,73.1969,73.2361,73.1184,73.1479,58129.0
2024-03-19 13:00:00,74.6,74.76,74.53,74.75,81372.0,73.1577,73.3146,73.089,73.3048,81372.0
2024-03-19 13:30:00,74.75,74.78,74.66,74.73,60830.0,73.3048,73.3342,73.2165,73.2851,60830.0
2024-03-19 14:00:00,74.72,74.77,74.59,74.76,51152.0,73.2753,73.3244,73.1479,73.3146,51152.0
2024-03-19 14:30:00,74.78,74.81,74.58,74.63,101543.0,73.3342,73.3636,73.138,73.1871,101543.0
2024-03-19 15:00:00,74.63,74.66,74.56,74.58,135175.0,73.1871,73.2165,73.1184,73.138,135175.0
2024-03-19 15:30:00,74.58,74.8,74.56,74.6,505129.0,73.138,73.3538,73.1184,73.1577,505129.0
2024-03-20 09:30:00,74.47,74.47,73.93,74.12,190021.0,73.0302,73.0302,72.5006,72.6869,190021.0
2024-03-20 10:00:00,74.11,74.45,74.03,74.4,145793.0,72.6771,73.0106,72.5987,72.9615,145793.0
2024-03-20 10:30:00,74.4,74.4,73.96,74.1,260988.0,72.9615,72.9615,72.53,72.6673,260988.0
2024-03-20 11:00:00,74.1,74.28,74.09,74.24,143320.0,72.6673,72.8438,72.6575,72.8046,143320.0
2024-03-20 11:30:00,74.24,74.3,74.19,74.21,106038.0,72.8046,72.8635,72.7556,72.7752,106038.0
2024-03-20 12:00:00,74.22,74.43,74.2,74.31,191495.0,72.785,72.9909,72.7654,72.8733,191495.0
2024-03-20 12:30:00,74.3,74.56,74.24,74.36,167769.0,72.8635,73.1184,72.8046,72.9223,167769.0
2024-03-20 13:00:00,74.35,74.35,74.13,74.31,73050.0,72.9125,72.9125,72.6967,72.8733,73050.0
2024-03-20 13:30:00,74.32,74.4,74.21,74.32,59195.0,72.8831,72.9615,72.7752,72.8831,59195.0
2024-03-20 14:00:00,74.33,74.75,74.33,74.67,93870.0,72.8929,73.3048,72.8929,73.2263,93870.0
2024-03-20 14:30:00,74.69,75.05,74.5,74.93,112678.0,73.2459,73.599,73.0596,73.4813,112678.0
2024-03-20 15:00:00,74.94,75.18,74.87,75.16,114941.0,73.4911,73.7264,73.4224,73.7068,114941.0
2024-03-20 15:30:00,75.16,75.4,74.98,75.14,553856.0,73.7068,73.9422,73.5303,73.6872,553856.0
2024-03-21 09:30:00,73.42,75.7,72.83,75.25,1015411.0,72.0005,74.2364,71.4219,73.7951,1015411.0
2024-03-21 10:00:00,75.21,75.29,73.78,73.78,449944.0,73.7559,73.8343,72.3535,72.3535,449944.0
2024-03-21 10:30:00,73.8,73.88,73.38,73.48,262964.0,72.3731,72.4516,71.9612,72.0593,262964.0
2024-03-21 11:00:00,73.5,73.56,73.32,73.34,215300.0,72.0789,72.1378,71.9024,71.922,215300.0
2024-03-21 11:30:00,73.33,73.78,73.31,73.65,209015.0,71.9122,72.3535,71.8926,72.226,209015.0
2024-03-21 12:00:00,73.63,73.74,73.24,73.26,201631.0,72.2064,72.3143,71.824,71.8436,201631.0
2024-03-21 12:30:00,73.26,73.52,73.21,73.43,120756.0,71.8436,72.0985,71.7945,72.0103,120756.0
2024-03-21 13:00:00,73.44,73.44,73.31,73.36,178054.0,72.0201,72.0201,71.8926,71.9416,178054.0
2024-03-21 13:30:00,73.35,73.43,73.13,73.14,150029.0,71.9318,72.0103,71.7161,71.7259,150029.0
2024-03-21 14:00:00,73.11,73.3,73.09,73.27,120847.0,71.6965,71.8828,71.6769,71.8534,120847.0
2024-03-21 14:30:00,73.27,73.28,72.97,73.1,211586.0,71.8534,71.8632,71.5592,71.6867,211586.0
2024-03-21 15:00:00,73.1,73.11,72.9,72.94,227634.0,71.6867,71.6965,71.4905,71.5298,227634.0
2024-03-21 15:30:00,72.94,73.05,72.41,72.58,1023547.0,71.5298,71.6376,71.01,71.1767,1023547.0
2024-03-22 09:30:00,72.7,72.7,72.13,72.31,144607.0,71.2944,71.2944,70.7354,70.9119,144607.0
2024-03-22 10:00:00,72.29,72.5,71.8,71.86,145834.0,70.8923,71.0983,70.4118,70.4706,145834.0
2024-03-22 10:30:00,71.88,71.96,71.72,71.73,73582.0,70.4903,70.5687,70.3333,70.3432,73582.0
2024-03-22 11:00:00,71.75,71.88,71.7,71.84,120364.0,70.3628,70.4903,70.3137,70.451,120364.0
2024-03-22 11:30:00,71.85,72.07,71.85,71.95,83133.0,70.4608,70.6766,70.4608,70.5589,83133.0
2024-03-22 12:00:00,71.94,72.01,71.7,71.72,96863.0,70.5491,70.6177,70.3137,70.3333,96863.0
2024-03-22 12:30:00,71.72,71.93,71.63,71.71,179468.0,70.3333,70.5393,70.2451,70.3235,179468.0
2024-03-22 13:00:00,71.7,71.84,71.59,71.81,123231.0,70.3137,70.451,70.2059,70.4216,123231.0
2024-03-22 13:30:00,71.81,71.83,71.66,71.77,128910.0,70.4216,70.4412,70.2745,70.3824,128910.0
2024-03-22 14:00:00,71.76,71.9,71.7,71.9,124846.0,70.3726,70.5099,70.3137,70.5099,124846.0
2024-03-22 14:30:00,71.9,72.02,71.89,71.98,118264.0,70.5099,70.6275,70.5001,70.5883,118264.0
2024-03-22 15:00:00,71.98,72.01,71.78,71.85,116107.0,70.5883,70.6177,70.3922,70.4608,116107.0
2024-03-22 15:30:00,71.85,71.95,71.64,71.9,494153.0,70.4608,70.5589,70.2549,70.5099,494153.0
2024-03-25 09:30:00,72.0,72.34,71.79,72.23,174140.0,70.6079,70.9414,70.402,70.8335,174140.0
2024-03-25 10:00:00,72.23,72.48,72.17,72.36,93674.0,70.8335,71.0786,70.7746,70.961,93674.0
2024-03-25 10:30:00,72.35,72.44,72.26,72.38,78766.0,70.9512,71.0394,70.8629,70.9806,78766.0
2024-03-25 11:00:00,72.39,72.56,72.37,72.47,63214.0,70.9904,71.1571,70.9708,71.0688,63214.0
2024-03-25 11:30:00,72.47,72.48,72.23,72.41,69092.0,71.0688,71.0786,70.8335,71.01,69092.0
2024-03-25 12:00:00,72.4,72.52,72.34,72.39,88125.0,71.0002,71.1179,70.9414,70.9904,88125.0
2024-03-25 12:30:00,72.39,72.4,72.25,72.31,48073.0,70.9904,71.0002,70.8531,70.9119,48073.0
2024-03-25 13:00:00,72.31,72.33,72.25,72.27,41606.0,70.9119,70.9315,70.8531,70.8727,41606.0
2024-03-25 13:30:00,72.27,72.35,72.26,72.3,40492.0,70.8727,70.9512,70.8629,70.9021,40492.0
2024-03-25 14:00:00,72.33,72.33,72.24,72.28,58789.0,70.9315,70.9315,70.8433,70.8825,58789.0
2024-03-25 14:30:00,72.28,72.29,72.11,72.17,47010.0,70.8825,70.8923,70.7158,70.7746,47010.0
2024-03-25 15:00:00,72.17,72.17,71.99,72.05,54662.0,70.7746,70.7746,70.5981,70.657,54662.0
2024-03-25 15:30:00,72.04,72.08,71.99,72.0,436194.0,70.6472,70.6864,70.5981,70.6079,436194.0
2024-03-26 09:30:00,72.25,72.25,71.91,72.04,137767.0,70.8531,70.8531,70.5197,70.6472,137767.0
2024-03-26 10:00:00,72.05,72.24,71.95,72.22,110103.0,70.657,70.8433,70.5589,70.8237,110103.0
2024-03-26 10:30:00,72.22,72.25,72.13,72.21,104155.0,70.8237,70.8531,70.7354,70.8139,104155.0
2024-03-26 11:00:00,72.22,72.23,72.06,72.14,56047.0,70.8237,70.8335,70.6668,70.7452,56047.0
2024-03-26 11:30:00,72.14,72.32,72.02,72.25,109091.0,70.7452,70.9217,70.6275,70.8531,109091.0
2024-03-26 12:00:00,72.23,72.41,72.19,72.3,65399.0,70.8335,71.01,70.7943,70.9021,65399.0
2024-03-26 12:30:00,72.29,72.29,72.09,72.12,101233.0,70.8923,70.8923,70.6962,70.7256,101233.0
2024-03-26 13:00:00,72.12,72.24,72.08,72.17,53606.0,70.7256,70.8433,70.6864,70.7746,53606.0
2024-03-26 13:30:00,72.17,72.25,72.14,72.19,69966.0,70.7746,70.8531,70.7452,70.7943,69966.0
2024-03-26 14:00:00,72.19,72.19,72.08,72.12,73289.0,70.7943,70.7943,70.6864,70.7256,73289.0
2024-03-26 14:30:00,72.11,72.22,72.11,72.2,67566.0,70.7158,70.8237,70.7158,70.8041,67566.0
2024-03-26 15:00:00,72.21,72.29,72.18,72.21,74820.0,70.8139,70.8923,70.7844,70.8139,74820.0
2024-03-26 15:30:00,72.22,72.55,72.11,72.4,626648.0,70.8237,71.1473,70.7158,71.0002,626648.0
2024-03-27 09:30:00,72.91,73.47,72.91,73.47,198472.0,71.5003,72.0495,71.5003,72.0495,198472.0
2024-03-27 10:00:00,73.47,73.59,73.4,73.48,130556.0,72.0495,72.1672,71.9809,72.0593,130556.0
2024-03-27 10:30:00,73.48,73.6,73.27,73.28,176360.0,72.0593,72.177,71.8534,71.8632,176360.0
2024-03-27 11:00:00,73.3,73.47,73.21,73.44,79616.0,71.8828,72.0495,71.7945,72.0201,79616.0
2024-03-27 11:30:00,73.42,73.61,73.38,73.48,70705.0,72.0005,72.1868,71.9612,72.0593,70705.0
2024-03-27 12:00:00,73.5,73.61,73.47,73.56,55089.0,72.0789,72.1868,72.0495,72.1378,55089.0
2024-03-27 12:30:00,73.56,73.57,73.34,73.34,88783.0,72.1378,72.1476,71.922,71.922,88783.0
2024-03-27 13:00:00,73.36,73.38,73.3,73.33,86010.0,71.9416,71.9612,71.8828,71.9122,86010.0
2024-03-27 13:30:00,73.34,73.35,73.14,73.3,48649.0,71.922,71.9318,71.7259,71.8828,48649.0
2024-03-27 14:00:00,73.31,73.46,73.31,73.44,75563.0,71.8926,72.0397,71.8926,72.0201,75563.0
2024-03-27 14:30:00,73.45,73.51,73.34,73.36,73456.0,72.0299,72.0887,71.922,71.9416,73456.0
2024-03-27 15:00:00,73.37,73.54,73.32,73.51,129646.0,71.9514,72.1182,71.9024,72.0887,129646.0
2024-03-27 15:30:00,73.5,73.65,73.43,73.62,400868.0,72.0789,72.226,72.0103,72.1966,400868.0
2024-03-28 09:30:00,73.41,74.07,73.14,73.61,258406.0,71.9907,72.6379,71.7259,72.1868,258406.0
2024-03-28 10:00:00,73.62,73.89,73.55,73.76,123592.0,72.1966,72.4614,72.128,72.3339,123592.0
2024-03-28 10:30:00,73.77,73.8,73.57,73.58,73693.0,72.3437,72.3731,72.1476,72.1574,73693.0
2024-03-28 11:00:00,73.58,73.58,73.4,73.46,50211.0,72.1574,72.1574,71.9809,72.0397,50211.0
2024-03-28 11:30:00,73.47,73.67,73.46,73.66,50628.0,72.0495,72.2456,72.0397,72.2358,50628.0
2024-03-28 12:00:00,73.65,73.69,73.52,73.56,47429.0,72.226,72.2653,72.0985,72.1378,47429.0
2024-03-28 12:30:00,73.56,73.56,73.41,73.45,52898.0,72.1378,72.1378,71.9907,72.0299,52898.0
2024-03-28 13:00:00,73.44,73.55,73.4,73.54,47453.0,72.0201,72.128,71.9809,72.1182,47453.0
2024-03-28 13:30:00,73.54,73.54,73.45,73.47,77842.0,72.1182,72.1182,72.0299,72.0495,77842.0
2024-03-28 14:00:00,73.47,73.47,73.19,73.2,409966.0,72.0495,72.0495,71.7749,71.7847,409966.0
2024-03-28 14:30:00,73.2,73.33,73.14,73.28,144115.0,71.7847,71.9122,71.7259,71.8632,144115.0
2024-03-28 15:00:00,73.28,73.38,73.18,73.34,188113.0,71.8632,71.9612,71.7651,71.922,188113.0
2024-03-28 15:30:00,73.34,73.5,73.19,73.21,766860.0,71.922,72.0789,71.7749,71.7945,766860.0
2024-04-01 09:30:00,72.73,72.74,71.71,71.73,218260.0,71.3238,71.3336,70.3235,70.3432,218260.0
2024-04-01 10:00:00,71.72,72.1,71.56,71.98,163338.0,70.3333,70.706,70.1764,70.5883,163338.0
2024-04-01 10:30:00,71.98,72.12,71.81,72.03,150337.0,70.5883,70.7256,70.4216,70.6373,150337.0
2024-04-01 11:00:00,72.03,72.24,71.99,72.13,127283.0,70.6373,70.8433,70.5981,70.7354,127283.0
2024-04-01 11:30:00,72.12,72.17,71.94,72.0,57625.0,70.7256,70.7746,70.5491,70.6079,57625.0
2024-04-01 12:00:00,71.99,72.1,71.95,72.07,56720.0,70.5981,70.706,70.5589,70.6766,56720.0
2024-04-01 12:30:00,72.08,72.12,72.0,72.04,54295.0,70.6864,70.7256,70.6079,70.6472,54295.0
2024-04-01 13:00:00,72.04,72.06,71.96,71.98,52979.0,70.6472,70.6668,70.5687,70.5883,52979.0
2024-04-01 13:30:00,71.99,71.99,71.87,71.91,41468.0,70.5981,70.5981,70.4804,70.5197,41468.0
2024-04-01 14:00:00,71.91,71.98,71.85,71.94,53566.0,70.5197,70.5883,70.4608,70.5491,53566.0
2024-04-01 14:30:00,71.95,71.97,71.88,71.92,113534.0,70.5589,70.5785,70.4903,70.5295,113534.0
2024-04-01 15:00:00,71.92,71.97,71.81,71.85,145222.0,70.5295,70.5785,70.4216,70.4608,145222.0
2024-04-01 15:30:00,71.84,71.86,71.58,71.74,597031.0,70.451,70.4706,70.1961,70.353,597031.0
2024-04-02 09:30:00,71.62,71.99,71.4,71.59,186390.0,70.2353,70.5981,70.0195,70.2059,186390.0
2024-04-02 10:00:00,71.6,71.75,71.51,71.62,54717.0,70.2157,70.3628,70.1274,70.2353,54717.0
2024-04-02 10:30:00,71.62,71.83,71.6,71.73,86677.0,70.2353,70.4412,70.2157,70.3432,86677.0
2024-04-02 11:00:00,71.72,71.87,71.69,71.73,75424.0,70.3333,70.4804,70.3039,70.3432,75424.0
2024-04-02 11:30:00,71.71,71.85,71.62,71.66,79233.0,70.3235,70.4608,70.2353,70.2745,79233.0
2024-04-02 12:00:00,71.67,71.85,71.66,71.78,58532.0,70.2843,70.4608,70.2745,70.3922,58532.0
2024-04-02 12:30:00,71.78,71.85,71.72,71.85,35073.0,70.3922,70.4608,70.3333,70.4608,35073.0
2024-04-02 13:00:00,71.85,71.85,71.72,71.81,76150.0,70.4608,70.4608,70.3333,70.4216,76150.0
2024-04-02 13:30:00,71.8,71.9,71.76,71.84,86331.0,70.4118,70.5099,70.3726,70.451,86331.0
2024-04-02 14:00:00,71.84,71.93,71.77,71.89,107751.0,70.451,70.5393,70.3824,70.5001,107751.0
2024-04-02 14:30:00,71.9,72.06,71.89,71.97,53240.0,70.5099,70.6668,70.5001,70.5785,53240.0
2024-04-02 15:00:00,71.96,72.04,71.82,71.87,67724.0,70.5687,70.6472,70.4314,70.4804,67724.0
2024-04-02 15:30:00,71.87,71.97,71.66,71.7,285251.0,70.4804,70.5785,70.2745,70.3137,285251.0
2024-04-03 09:30:00,71.51,71.9,71.26,71.83,137305.0,70.1274,70.5099,69.8822,70.4412,137305.0
2024-04-03 10:00:00,71.85,72.06,71.85,71.92,95090.0,70.4608,70.6668,70.4608,70.5295,95090.0
2024-04-03 10:30:00,71.93,72.18,71.81,72.12,85399.0,70.5393,70.7844,70.4216,70.7256,85399.0
2024-04-03 11:00:00,72.13,72.25,71.99,72.24,80125.0,70.7354,70.8531,70.5981,70.8433,80125.0
2024-04-03 11:30:00,72.23,72.39,72.11,72.12,90468.0,70.8335,70.9904,70.7158,70.7256,90468.0
2024-04-03 12:00:00,72.12,72.16,72.01,72.15,47804.0,70.7256,70.7648,70.6177,70.755,47804.0
2024-04-03 12:30:00,72.17,72.18,71.99,72.05,100261.0,70.7746,70.7844,70.5981,70.657,100261.0
2024-04-03 13:00:00,72.03,72.04,71.92,71.94,54577.0,70.6373,70.6472,70.5295,70.5491,54577.0
2024-04-03 13:30:00,71.94,72.0,71.9,71.96,116104.0,70.5491,70.6079,70.5099,70.5687,116104.0
2024-04-03 14:00:00,71.95,72.02,71.87,71.9,46127.0,70.5589,70.6275,70.4804,70.5099,46127.0
2024-04-03 14:30:00,71.91,71.97,71.85,71.92,47445.0,70.5197,70.5785,70.4608,70.5295,47445.0
2024-04-03 15:00:00,71.91,71.91,71.61,71.77,55984.0,70.5197,70.5197,70.2255,70.3824,55984.0
2024-04-03 15:30:00,71.76,71.95,71.74,71.85,209199.0,70.3726,70.5589,70.353,70.4608,209199.0
2024-04-04 09:30:00,72.56,72.75,72.25,72.74,80770.0,71.1571,71.3434,70.8531,71.3336,80770.0
2024-04-04 10:00:00,72.74,72.81,72.55,72.67,77934.0,71.3336,71.4023,71.1473,71.265,77934.0
2024-04-04 10:30:00,72.66,72.68,72.46,72.48,85780.0,71.2552,71.2748,71.059,71.0786,85780.0
2024-04-04 11:00:00,72.49,72.57,72.34,72.52,276233.0,71.0885,71.1669,70.9414,71.1179,276233.0
2024-04-04 11:30:00,72.53,72.53,72.31,72.53,75568.0,71.1277,71.1277,70.9119,71.1277,75568.0
2024-04-04 12:00:00,72.51,72.63,72.43,72.43,48773.0,71.1081,71.2257,71.0296,71.0296,48773.0
2024-04-04 12:30:00,72.44,72.44,72.34,72.39,63551.0,71.0394,71.0394,70.9414,70.9904,63551.0
2024-04-04 13:00:00,72.38,72.44,72.34,72.4,34789.0,70.9806,71.0394,70.9414,71.0002,34789.0
2024-04-04 13:30:00,72.39,72.4,72.27,72.3,45745.0,70.9904,71.0002,70.8727,70.9021,45745.0
2024-04-04 14:00:00,72.3,72.35,72.03,72.03,84953.0,70.9021,70.9512,70.6373,70.6373,84953.0
2024-04-04 14:30:00,72.03,72.05,71.79,71.84,130111.0,70.6373,70.657,70.402,70.451,130111.0
2024-04-04 15:00:00,71.84,71.84,71.36,71.39,65734.0,70.451,70.451,69.9803,70.0097,65734.0
2024-04-04 15:30:00,71.39,71.66,71.31,71.61,349076.0,70.0097,70.2745,69.9313,70.2255,349076.0
2024-04-05 09:30:00,71.5,71.75,71.3,71.42,199142.0,70.1176,70.3628,69.9215,70.0391,199142.0
2024-04-05 10:00:00,71.4,71.42,71.13,71.29,54256.0,70.0195,70.0391,69.7548,69.9117,54256.0
2024-04-05 10:30:00,71.27,71.5,71.18,71.47,76054.0,69.892,70.1176,69.8038,70.0882,76054.0
2024-04-05 11:00:00,71.48,71.56,71.44,71.56,119313.0,70.098,70.1764,70.0588,70.1764,119313.0
2024-04-05 11:30:00,71.56,71.61,71.47,71.54,216662.0,70.1764,70.2255,70.0882,70.1568,216662.0
2024-04-05 12:00:00,71.55,71.57,71.32,71.35,88553.0,70.1666,70.1862,69.9411,69.9705,88553.0
2024-04-05 12:30:00,71.35,71.41,71.29,71.39,47238.0,69.9705,70.0293,69.9117,70.0097,47238.0
2024-04-05 13:00:00,71.39,71.39,71.15,71.25,49539.0,70.0097,70.0097,69.7744,69.8724,49539.0
2024-04-05 13:30:00,71.26,71.31,71.09,71.14,52136.0,69.8822,69.9313,69.7155,69.7646,52136.0
2024-04-05 14:00:00,71.15,71.24,71.07,71.2,75137.0,69.7744,69.8626,69.6959,69.8234,75137.0
2024-04-05 14:30:00,71.18,71.33,71.17,71.27,93224.0,69.8038,69.9509,69.794,69.892,93224.0
2024-04-05 15:00:00,71.28,71.29,71.18,71.21,68689.0,69.9019,69.9117,69.8038,69.8332,68689.0
2024-04-05 15:30:00,71.2,71.31,71.09,71.1,437282.0,69.8234,69.9313,69.7155,69.7253,437282.0
2024-04-08 09:30:00,71.13,71.3,70.81,70.98,203209.0,69.7548,69.9215,69.4409,69.6077,203209.0
2024-04-08 10:00:00,70.98,71.35,70.9,71.3,269066.0,69.6077,69.9705,69.5292,69.9215,269066.0
2024-04-08 10:30:00,71.31,71.44,71.16,71.24,192771.0,69.9313,70.0588,69.7842,69.8626,192771.0
2024-04-08 11:00:00,71.24,71.5,71.2,71.24,258485.0,69.8626,70.1176,69.8234,69.8626,258485.0
2024-04-08 11:30:00,71.24,71.45,71.13,71.32,179292.0,69.8626,70.0686,69.7548,69.9411,179292.0
2024-04-08 12:00:00,71.31,71.49,71.23,71.41,106116.0,69.9313,70.1078,69.8528,70.0293,106116.0
2024-04-08 12:30:00,71.4,71.47,71.33,71.43,95171.0,70.0195,70.0882,69.9509,70.049,95171.0
2024-04-08 13:00:00,71.45,71.55,71.42,71.49,53429.0,70.0686,70.1666,70.0391,70.1078,53429.0
2024-04-08 13:30:00,71.49,71.53,71.43,71.48,75426.0,70.1078,70.147,70.049,70.098,75426.0
2024-04-08 14:00:00,71.47,71.48,71.34,71.37,84105.0,70.0882,70.098,69.9607,69.9901,84105.0
2024-04-08 14:30:00,71.37,71.37,71.22,71.24,54432.0,69.9901,69.9901,69.843,69.8626,54432.0
2024-04-08 15:00:00,71.25,71.3,71.16,71.29,110497.0,69.8724,69.9215,69.7842,69.9117,110497.0
2024-04-08 15:30:00,71.29,71.3,71.02,71.03,524958.0,69.9117,69.9215,69.6469,69.6567,524958.0
2024-04-09 09:30:00,71.16,71.54,71.0,71.12,116984.0,69.7842,70.1568,69.6273,69.7449,116984.0
2024-04-09 10:00:00,71.15,71.42,71.0,71.38,135194.0,69.7744,70.0391,69.6273,69.9999,135194.0
2024-04-09 10:30:00,71.37,71.37,71.0,71.19,99076.0,69.9901,69.9901,69.6273,69.8136,99076.0
2024-04-09 11:00:00,71.19,71.21,71.05,71.06,67624.0,69.8136,69.8332,69.6763,69.6861,67624.0
2024-04-09 11:30:00,71.07,71.23,70.99,71.15,106131.0,69.6959,69.8528,69.6175,69.7744,106131.0
2024-04-09 12:00:00,71.14,71.23,71.11,71.17,47553.0,69.7646,69.8528,69.7351,69.794,47553.0
2024-04-09 12:30:00,71.19,71.24,71.06,71.1,59704.0,69.8136,69.8626,69.6861,69.7253,59704.0
2024-04-09 13:00:00,71.1,71.19,71.02,71.12,89745.0,69.7253,69.8136,69.6469,69.7449,89745.0
2024-04-09 13:30:00,71.12,71.19,71.05,71.05,130007.0,69.7449,69.8136,69.6763,69.6763,130007.0
2024-04-09 14:00:00,71.05,71.14,71.0,71.08,56376.0,69.6763,69.7646,69.6273,69.7057,56376.0
2024-04-09 14:30:00,71.08,71.13,71.02,71.09,57650.0,69.7057,69.7548,69.6469,69.7155,57650.0
2024-04-09 15:00:00,71.08,71.63,71.01,71.63,192804.0,69.7057,70.2451,69.6371,70.2451,192804.0
2024-04-09 15:30:00,71.64,71.75,71.45,71.57,330881.0,70.2549,70.3628,70.0686,70.1862,330881.0
2024-04-10 09:30:00,71.0,71.05,70.39,70.56,247108.0,69.6273,69.6763,69.0291,69.1958,247108.0
2024-04-10 10:00:00,70.55,70.61,70.23,70.49,132518.0,69.186,69.2448,68.8722,69.1271,132518.0
2024-04-10 10:30:00,70.5,70.76,70.23,70.35,107199.0,69.1369,69.3919,68.8722,68.9898,107199.0
2024-04-10 11:00:00,70.34,70.35,70.07,70.25,68700.0,68.98,68.9898,68.7152,68.8918,68700.0
2024-04-10 11:30:00,70.26,70.27,69.95,70.04,81287.0,68.9016,68.9114,68.5976,68.6858,81287.0
2024-04-10 12:00:00,70.03,70.1,69.92,70.04,74150.0,68.676,68.7447,68.5681,68.6858,74150.0
2024-04-10 12:30:00,70.03,70.2,70.02,70.18,50599.0,68.676,68.8427,68.6662,68.8231,50599.0
2024-04-10 13:00:00,70.18,70.31,69.99,70.13,74825.0,68.8231,68.9506,68.6368,68.7741,74825.0
2024-04-10 13:30:00,70.11,70.15,69.83,69.9,110427.0,68.7545,68.7937,68.4799,68.5485,110427.0
2024-04-10 14:00:00,69.92,70.06,69.78,69.8,201784.0,68.5681,68.7054,68.4309,68.4505,201784.0
2024-04-10 14:30:00,69.8,69.98,69.7,69.72,95513.0,68.4505,68.627,68.3524,68.372,95513.0
2024-04-10 15:00:00,69.72,70.04,69.71,69.92,180139.0,68.372,68.6858,68.3622,68.5681,180139.0
2024-04-10 15:30:00,69.94,70.11,69.83,69.97,337623.0,68.5878,68.7545,68.4799,68.6172,337623.0
2024-04-11 09:30:00,70.11,70.55,70.01,70.26,190790.0,68.7545,69.186,68.6564,68.9016,190790.0
2024-04-11 10:00:00,70.28,70.4,70.14,70.29,253128.0,68.9212,69.0389,68.7839,68.931,253128.0
2024-04-11 10:30:00,70.3,70.68,70.28,70.45,142876.0,68.9408,69.3135,68.9212,69.0879,142876.0
2024-04-11 11:00:00,70.45,70.48,70.24,70.32,79525.0,69.0879,69.1173,68.882,68.9604,79525.0
2024-04-11 11:30:00,70.32,70.58,70.3,70.55,62931.0,68.9604,69.2154,68.9408,69.186,62931.0
2024-04-11 12:00:00,70.55,70.59,70.38,70.38,61355.0,69.186,69.2252,69.0193,69.0193,61355.0
2024-04-11 12:30:00,70.36,70.4,70.22,70.26,68635.0,68.9996,69.0389,68.8623,68.9016,68635.0
2024-04-11 13:00:00,70.26,70.78,70.22,70.7,123177.0,68.9016,69.4115,68.8623,69.3331,123177.0
2024-04-11 13:30:00,70.7,70.84,70.64,70.76,82124.0,69.3331,69.4704,69.2742,69.3919,82124.0
2024-04-11 14:00:00,70.76,70.9,70.74,70.88,84810.0,69.3919,69.5292,69.3723,69.5096,84810.0
2024-04-11 14:30:00,70.88,70.91,70.68,70.68,75784.0,69.5096,69.539,69.3135,69.3135,75784.0
2024-04-11 15:00:00,70.68,70.87,70.68,70.78,98122.0,69.3135,69.4998,69.3135,69.4115,98122.0
2024-04-11 15:30:00,70.78,70.78,70.55,70.57,417188.0,69.4115,69.4115,69.186,69.2056,417188.0
2024-04-12 09:30:00,70.15,70.15,69.22,69.56,188736.0,68.7937,68.7937,67.8817,68.2151,188736.0
2024-04-12 10:00:00,69.46,69.58,69.3,69.51,97935.0,68.117,68.2347,67.9601,68.1661,97935.0
2024-04-12 10:30:00,69.47,69.62,69.38,69.52,79242.0,68.1268,68.2739,68.0386,68.1759,79242.0
2024-04-12 11:00:00,69.53,69.68,69.38,69.51,153443.0,68.1857,68.3328,68.0386,68.1661,153443.0
2024-04-12 11:30:00,69.52,69.55,69.26,69.36,80591.0,68.1759,68.2053,67.9209,68.019,80591.0
2024-04-12 12:00:00,69.37,69.44,69.27,69.28,67044.0,68.0288,68.0974,67.9307,67.9405,67044.0
2024-04-12 12:30:00,69.28,69.29,69.15,69.15,54036.0,67.9405,67.9503,67.813,67.813,54036.0
2024-04-12 13:00:00,69.16,69.26,69.04,69.12,97989.0,67.8228,67.9209,67.7052,67.7836,97989.0
2024-04-12 13:30:00,69.1,69.33,69.05,69.25,73194.0,67.764,67.9896,67.715,67.9111,73194.0
2024-04-12 14:00:00,69.23,69.32,69.13,69.29,32123.0,67.8915,67.9797,67.7934,67.9503,32123.0
2024-04-12 14:30:00,69.29,69.38,69.18,69.27,43058.0,67.9503,68.0386,67.8425,67.9307,43058.0
2024-04-12 15:00:00,69.26,69.31,69.06,69.14,157457.0,67.9209,67.9699,67.7248,67.8032,157457.0
2024-04-12 15:30:00,69.15,69.29,69.02,69.29,353686.0,67.813,67.9503,67.6855,67.9503,353686.0
2024-04-15 09:30:00,69.96,70.24,69.47,69.52,127771.0,68.6074,68.882,68.1268,68.1759,127771.0
2024-04-15 10:00:00,69.52,69.52,69.09,69.12,76523.0,68.1759,68.1759,67.7542,67.7836,76523.0
2024-04-15 10:30:00,69.1,69.26,68.98,69.18,102620.0,67.764,67.9209,67.6463,67.8425,102620.0
2024-04-15 11:00:00,69.18,69.36,69.16,69.35,90872.0,67.8425,68.019,67.8228,68.0092,90872.0
2024-04-15 11:30:00,69.37,69.45,69.31,69.41,63003.0,68.0288,68.1072,67.9699,68.068,63003.0
2024-04-15 12:00:00,69.42,69.6,69.36,69.45,52610.0,68.0778,68.2543,68.019,68.1072,52610.0
2024-04-15 12:30:00,69.45,69.46,69.29,69.3,39634.0,68.1072,68.117,67.9503,67.9601,39634.0
2024-04-15 13:00:00,69.27,69.3,68.87,68.89,76526.0,67.9307,67.9601,67.5384,67.5581,76526.0
2024-04-15 13:30:00,68.87,68.91,68.73,68.79,76472.0,67.5384,67.5777,67.4012,67.46,76472.0
2024-04-15 14:00:00,68.76,68.92,68.7,68.73,59929.0,67.4306,67.5875,67.3717,67.4012,59929.0
2024-04-15 14:30:00,68.72,68.87,68.68,68.72,80985.0,67.3913,67.5384,67.3521,67.3913,80985.0
2024-04-15 15:00:00,68.72,68.73,68.44,68.54,169822.0,67.3913,67.4012,67.1168,67.2148,169822.0
2024-04-15 15:30:00,68.55,68.73,68.37,68.41,471849.0,67.2246,67.4012,67.0481,67.0873,471849.0
2024-04-16 09:30:00,68.67,68.82,68.09,68.11,102984.0,67.3423,67.4894,66.7735,66.7931,102984.0
2024-04-16 10:00:00,68.11,68.54,68.04,68.32,113603.0,66.7931,67.2148,66.7245,66.9991,113603.0
2024-04-16 10:30:00,68.32,68.59,68.32,68.51,103090.0,66.9991,67.2639,66.9991,67.1854,103090.0
2024-04-16 11:00:00,68.51,68.51,68.19,68.25,100140.0,67.1854,67.1854,66.8716,66.9304,100140.0
2024-04-16 11:30:00,68.25,68.32,68.09,68.14,68248.0,66.9304,66.9991,66.7735,66.8226,68248.0
2024-04-16 12:00:00,68.13,68.22,68.06,68.11,25218.0,66.8128,66.901,66.7441,66.7931,25218.0
2024-04-16 12:30:00,68.14,68.16,68.05,68.1,36510.0,66.8226,66.8422,66.7343,66.7833,36510.0
2024-04-16 13:00:00,68.11,68.14,67.95,68.03,57169.0,66.7931,66.8226,66.6362,66.7147,57169.0
2024-04-16 13:30:00,68.08,68.38,67.88,68.24,89323.0,66.7637,67.0579,66.5676,66.9206,89323.0
2024-04-16 14:00:00,68.22,68.53,67.92,67.95,72520.0,66.901,67.205,66.6068,66.6362,72520.0
2024-04-16 14:30:00,67.96,68.17,67.91,68.15,41296.0,66.646,66.852,66.597,66.8324,41296.0
2024-04-16 15:00:00,68.15,68.27,68.04,68.27,63917.0,66.8324,66.95,66.7245,66.95,63917.0
2024-04-16 15:30:00,68.26,68.28,67.92,67.93,274489.0,66.9402,66.9599,66.6068,66.6166,274489.0
2024-04-17 09:30:00,68.42,68.53,67.95,68.24,189282.0,67.0971,67.205,66.6362,66.9206,189282.0
2024-04-17 10:00:00,68.22,68.3,68.02,68.11,89523.0,66.901,66.9795,66.7049,66.7931,89523.0
2024-04-17 10:30:00,68.11,68.11,67.83,68.02,63370.0,66.7931,66.7931,66.5186,66.7049,63370.0
2024-04-17 11:00:00,68.02,68.1,67.77,67.77,74589.0,66.7049,66.7833,66.4597,66.4597,74589.0
2024-04-17 11:30:00,67.76,67.81,67.65,67.74,38929.0,66.4499,66.4989,66.342,66.4303,38929.0
2024-04-17 12:00:00,67.74,67.96,67.55,67.82,44413.0,66.4303,66.646,66.244,66.5087,44413.0
2024-04-17 12:30:00,67.8,67.87,67.73,67.77,48789.0,66.4891,66.5578,66.4205,66.4597,48789.0
2024-04-17 13:00:00,67.76,67.89,67.73,67.89,26316.0,66.4499,66.5774,66.4205,66.5774,26316.0
2024-04-17 13:30:00,67.9,67.9,67.59,67.78,52615.0,66.5872,66.5872,66.2832,66.4695,52615.0
2024-04-17 14:00:00,67.77,67.85,67.67,67.71,46281.0,66.4597,66.5382,66.3616,66.4009,46281.0
2024-04-17 14:30:00,67.73,68.06,67.69,67.81,41542.0,66.4205,66.7441,66.3813,66.4989,41542.0
2024-04-17 15:00:00,67.81,67.81,67.6,67.66,102833.0,66.4989,66.4989,66.293,66.3518,102833.0
2024-04-17 15:30:00,67.68,67.88,67.49,67.52,238538.0,66.3715,66.5676,66.1851,66.2145,238538.0
2024-04-18 09:30:00,66.98,68.0,66.59,67.13,388193.0,65.685,66.6853,65.3025,65.8321,388193.0
2024-04-18 10:00:00,67.1,67.35,66.71,67.14,201827.0,65.8027,66.0478,65.4202,65.8419,201827.0
2024-04-18 10:30:00,67.15,67.55,66.92,67.49,172288.0,65.8517,66.244,65.6261,66.1851,172288.0
2024-04-18 11:00:00,67.48,67.75,67.39,67.6,101195.0,66.1753,66.4401,66.0871,66.293,101195.0
2024-04-18 11:30:00,67.61,67.71,67.54,67.63,122913.0,66.3028,66.4009,66.2342,66.3224,122913.0
2024-04-18 12:00:00,67.62,67.73,67.41,67.41,51722.0,66.3126,66.4205,66.1067,66.1067,51722.0
2024-04-18 12:30:00,67.4,67.41,67.14,67.19,54734.0,66.0969,66.1067,65.8419,65.8909,54734.0
2024-04-18 13:00:00,67.19,67.21,67.02,67.18,58823.0,65.8909,65.9105,65.7242,65.8811,58823.0
2024-04-18 13:30:00,67.18,67.18,67.0,67.09,43658.0,65.8811,65.8811,65.7046,65.7929,43658.0
2024-04-18 14:00:00,67.09,67.27,66.99,67.11,78147.0,65.7929,65.9694,65.6948,65.8125,78147.0
2024-04-18 14:30:00,67.1,67.12,66.88,67.01,36837.0,65.8027,65.8223,65.5869,65.7144,36837.0
2024-04-18 15:00:00,67.02,67.19,67.01,67.13,102377.0,65.7242,65.8909,65.7144,65.8321,102377.0
2024-04-18 15:30:00,67.14,67.35,66.99,67.15,388881.0,65.8419,66.0478,65.6948,65.8517,388881.0
2024-04-19 09:30:00,67.4,67.6,67.22,67.42,192253.0,66.0969,66.293,65.9203,66.1165,192253.0
2024-04-19 10:00:00,67.4,67.4,67.08,67.15,105517.0,66.0969,66.0969,65.7831,65.8517,105517.0
2024-04-19 10:30:00,67.15,67.36,66.98,67.17,93724.0,65.8517,66.0576,65.685,65.8713,93724.0
2024-04-19 11:00:00,67.17,67.17,67.0,67.13,91535.0,65.8713,65.8713,65.7046,65.8321,91535.0
2024-04-19 11:30:00,67.18,67.26,67.08,67.17,59203.0,65.8811,65.9596,65.7831,65.8713,59203.0
2024-04-19 12:00:00,67.17,67.27,67.07,67.07,70786.0,65.8713,65.9694,65.7732,65.7732,70786.0
2024-04-19 12:30:00,67.07,67.28,67.04,67.28,77931.0,65.7732,65.9792,65.7438,65.9792,77931.0
2024-04-19 13:00:00,67.29,67.35,67.14,67.15,51033.0,65.989,66.0478,65.8419,65.8517,51033.0
2024-04-19 13:30:00,67.15,67.4,67.14,67.33,79967.0,65.8517,66.0969,65.8419,66.0282,79967.0
2024-04-19 14:00:00,67.33,67.4,67.24,67.32,107083.0,66.0282,66.0969,65.94,66.0184,107083.0
2024-04-19 14:30:00,67.31,67.37,67.11,67.15,83034.0,66.0086,66.0674,65.8125,65.8517,83034.0
2024-04-19 15:00:00,67.14,67.32,67.07,67.3,106426.0,65.8419,66.0184,65.7732,65.9988,106426.0
2024-04-19 15:30:00,67.28,67.44,67.18,67.43,514357.0,65.9792,66.1361,65.8811,66.1263,514357.0
2024-04-22 09:30:00,67.8,68.01,67.36,67.62,101700.0,66.4891,66.6951,66.0576,66.3126,101700.0
2024-04-22 10:00:00,67.64,67.81,67.51,67.72,78258.0,66.3322,66.4989,66.2047,66.4107,78258.0
2024-04-22 10:30:00,67.73,67.81,67.66,67.72,58389.0,66.4205,66.4989,66.3518,66.4107,58389.0
2024-04-22 11:00:00,67.72,67.73,67.65,67.71,39550.0,66.4107,66.4205,66.342,66.4009,39550.0
2024-04-22 11:30:00,67.72,67.88,67.65,67.86,79189.0,66.4107,66.5676,66.342,66.548,79189.0
2024-04-22 12:00:00,67.87,68.09,67.8,67.95,65374.0,66.5578,66.7735,66.4891,66.6362,65374.0
2024-04-22 12:30:00,67.95,68.17,67.92,68.17,47512.0,66.6362,66.852,66.6068,66.852,47512.0
2024-04-22 13:00:00,68.18,68.32,68.17,68.3,46591.0,66.8618,66.9991,66.852,66.9795,46591.0
2024-04-22 13:30:00,68.29,68.49,68.23,68.49,102004.0,66.9697,67.1658,66.9108,67.1658,102004.0
2024-04-22 14:00:00,68.47,68.55,68.34,68.53,67211.0,67.1462,67.2246,67.0187,67.205,67211.0
2024-04-22 14:30:00,68.55,68.55,68.29,68.4,68294.0,67.2246,67.2246,66.9697,67.0775,68294.0
2024-04-22 15:00:00,68.4,68.46,68.25,68.28,112418.0,67.0775,67.1364,66.9304,66.9599,112418.0
2024-04-22 15:30:00,68.27,68.31,68.14,68.19,299226.0,66.95,66.9893,66.8226,66.8716,299226.0
2024-04-23 09:30:00,68.09,68.4,67.84,67.96,184712.0,66.7735,67.0775,66.5284,66.646,184712.0
2024-04-23 10:00:00,67.94,68.03,67.75,67.97,199195.0,66.6264,66.7147,66.4401,66.6558,199195.0
2024-04-23 10:30:00,67.96,68.05,67.77,68.04,130132.0,66.646,66.7343,66.4597,66.7245,130132.0
2024-04-23 11:00:00,68.05,68.13,67.91,68.01,56260.0,66.7343,66.8128,66.597,66.6951,56260.0
2024-04-23 11:30:00,68.01,68.08,67.93,68.03,41249.0,66.6951,66.7637,66.6166,66.7147,41249.0
2024-04-23 12:00:00,68.02,68.05,67.94,68.03,44279.0,66.7049,66.7343,66.6264,66.7147,44279.0
2024-04-23 12:30:00,68.02,68.24,68.01,68.11,67119.0,66.7049,66.9206,66.6951,66.7931,67119.0
2024-04-23 13:00:00,68.11,68.13,67.96,68.03,44284.0,66.7931,66.8128,66.646,66.7147,44284.0
2024-04-23 13:30:00,68.02,68.16,68.01,68.16,27365.0,66.7049,66.8422,66.6951,66.8422,27365.0
2024-04-23 14:00:00,68.15,68.16,67.94,68.01,109152.0,66.8324,66.8422,66.6264,66.6951,109152.0
2024-04-23 14:30:00,68.0,68.07,67.96,68.01,55505.0,66.6853,66.7539,66.646,66.6951,55505.0
2024-04-23 15:00:00,68.01,68.02,67.79,67.86,137127.0,66.6951,66.7049,66.4793,66.548,137127.0
2024-04-23 15:30:00,67.86,67.86,67.55,67.77,483278.0,66.548,66.548,66.244,66.4597,483278.0
2024-04-24 09:30:00,67.76,67.96,67.56,67.79,242178.0,66.4499,66.646,66.2538,66.4793,242178.0
2024-04-24 10:00:00,67.77,67.96,67.65,67.69,104128.0,66.4597,66.646,66.342,66.3813,104128.0
2024-04-24 10:30:00,67.69,67.69,67.37,67.37,48740.0,66.3813,66.3813,66.0674,66.0674,48740.0
2024-04-24 11:00:00,67.38,67.46,67.17,67.36,80562.0,66.0773,66.1557,65.8713,66.0576,80562.0
2024-04-24 11:30:00,67.32,67.39,67.19,67.25,69269.0,66.0184,66.0871,65.8909,65.9498,69269.0
2024-04-24 12:00:00,67.25,67.32,67.18,67.29,95837.0,65.9498,66.0184,65.8811,65.989,95837.0
2024-04-24 12:30:00,67.29,67.49,67.21,67.47,194498.0,65.989,66.1851,65.9105,66.1655,194498.0
2024-04-24 13:00:00,67.48,67.5,67.36,67.49,49625.0,66.1753,66.1949,66.0576,66.1851,49625.0
2024-04-24 13:30:00,67.49,67.61,67.45,67.52,99185.0,66.1851,66.3028,66.1459,66.2145,99185.0
2024-04-24 14:00:00,67.52,67.55,67.25,67.41,371627.0,66.2145,66.244,65.9498,66.1067,371627.0
2024-04-24 14:30:00,67.41,67.43,67.33,67.4,112567.0,66.1067,66.1263,66.0282,66.0969,112567.0
2024-04-24 15:00:00,67.39,67.51,67.28,67.48,522755.0,66.0871,66.2047,65.9792,66.1753,522755.0
2024-04-24 15:30:00,67.5,67.6,67.33,67.5,442046.0,66.1949,66.293,66.0282,66.1949,442046.0
2024-04-25 09:30:00,67.24,67.5,66.74,66.75,188988.0,65.94,66.1949,65.4496,65.4594,188988.0
2024-04-25 10:00:00,66.73,66.76,66.4,66.48,127851.0,65.4398,65.4692,65.1162,65.1947,127851.0
2024-04-25 10:30:00,66.47,66.54,66.24,66.41,121927.0,65.1848,65.2535,64.9593,65.126,121927.0
2024-04-25 11:00:00,66.39,66.56,66.27,66.53,138339.0,65.1064,65.2731,64.9887,65.2437,138339.0
2024-04-25 11:30:00,66.53,66.53,66.2,66.46,124825.0,65.2437,65.2437,64.9201,65.175,124825.0
2024-04-25 12:00:00,66.46,66.51,66.4,66.45,73723.0,65.175,65.2241,65.1162,65.1652,73723.0
2024-04-25 12:30:00,66.46,66.63,66.39,66.62,88389.0,65.175,65.3418,65.1064,65.3319,88389.0
2024-04-25 13:00:00,66.65,66.68,66.55,66.68,89259.0,65.3614,65.3908,65.2633,65.3908,89259.0
2024-04-25 13:30:00,66.68,67.18,66.65,67.08,115014.0,65.3908,65.8811,65.3614,65.7831,115014.0
2024-04-25 14:00:00,67.06,67.11,66.9,66.9,78334.0,65.7634,65.8125,65.6065,65.6065,78334.0
2024-04-25 14:30:00,66.9,67.12,66.89,66.96,127008.0,65.6065,65.8223,65.5967,65.6654,127008.0
2024-04-25 15:00:00,66.96,67.17,66.77,66.79,196825.0,65.6654,65.8713,65.479,65.4987,196825.0
2024-04-25 15:30:00,66.8,66.85,66.43,66.76,553224.0,65.5085,65.5575,65.1456,65.4692,553224.0
2024-04-26 09:30:00,66.55,67.2,66.45,66.87,89895.0,65.2633,65.9007,65.1652,65.5771,89895.0
2024-04-26 10:00:00,66.87,67.13,66.86,67.05,72684.0,65.5771,65.8321,65.5673,65.7536,72684.0
2024-04-26 10:30:00,67.04,67.14,67.01,67.12,50800.0,65.7438,65.8419,65.7144,65.8223,50800.0
2024-04-26 11:00:00,67.13,67.15,66.92,66.95,80599.0,65.8321,65.8517,65.6261,65.6556,80599.0
2024-04-26 11:30:00,66.96,66.98,66.79,66.87,56617.0,65.6654,65.685,65.4987,65.5771,56617.0
2024-04-26 12:00:00,66.86,66.86,66.69,66.79,56797.0,65.5673,65.5673,65.4006,65.4987,56797.0
2024-04-26 12:30:00,66.8,66.87,66.73,66.86,32455.0,65.5085,65.5771,65.4398,65.5673,32455.0
2024-04-26 13:00:00,66.86,66.87,66.77,66.78,39212.0,65.5673,65.5771,65.479,65.4889,39212.0
2024-04-26 13:30:00,66.77,66.86,66.71,66.74,86878.0,65.479,65.5673,65.4202,65.4496,86878.0
2024-04-26 14:00:00,66.73,66.83,66.66,66.73,198106.0,65.4398,65.5379,65.3712,65.4398,198106.0
2024-04-26 14:30:00,66.74,66.91,66.7,66.9,220684.0,65.4496,65.6163,65.4104,65.6065,220684.0
2024-04-26 15:00:00,66.9,67.02,66.86,66.98,135833.0,65.6065,65.7242,65.5673,65.685,135833.0
2024-04-26 15:30:00,66.98,67.04,66.81,66.93,446258.0,65.685,65.7438,65.5183,65.636,446258.0
2024-04-29 09:30:00,67.07,67.89,66.9,67.63,391229.0,65.7732,66.5774,65.6065,66.3224,391229.0
2024-04-29 10:00:00,67.66,67.75,67.46,67.53,132205.0,66.3518,66.4401,66.1557,66.2244,132205.0
2024-04-29 10:30:00,67.53,67.55,67.29,67.31,163437.0,66.2244,66.244,65.989,66.0086,163437.0
2024-04-29 11:00:00,67.3,67.34,67.03,67.17,453281.0,65.9988,66.038,65.734,65.8713,453281.0
2024-04-29 11:30:00,67.19,67.21,66.63,66.86,218592.0,65.8909,65.9105,65.3418,65.5673,218592.0
2024-04-29 12:00:00,66.86,67.18,66.86,67.02,181948.0,65.5673,65.8811,65.5673,65.7242,181948.0
2024-04-29 12:30:00,67.03,67.22,67.0,67.01,93406.0,65.734,65.9203,65.7046,65.7144,93406.0
2024-04-29 13:00:00,67.03,67.03,66.89,66.95,121315.0,65.734,65.734,65.5967,65.6556,121315.0
2024-04-29 13:30:00,66.94,67.16,66.9,67.0,174056.0,65.6458,65.8615,65.6065,65.7046,174056.0
2024-04-29 14:00:00,67.0,67.09,66.91,67.0,161266.0,65.7046,65.7929,65.6163,65.7046,161266.0
2024-04-29 14:30:00,67.0,67.0,66.83,66.9,80818.0,65.7046,65.7046,65.5379,65.6065,80818.0
2024-04-29 15:00:00,66.89,66.89,66.64,66.7,84093.0,65.5967,65.5967,65.3516,65.4104,84093.0
2024-04-29 15:30:00,66.7,66.74,66.5,66.54,390692.0,65.4104,65.4496,65.2143,65.2535,390692.0
2024-04-30 09:30:00,66.22,66.8,66.02,66.64,193374.0,64.9397,65.5085,64.7435,65.3516,193374.0
2024-04-30 10:00:00,66.64,66.69,66.33,66.33,159408.0,65.3516,65.4006,65.0476,65.0476,159408.0
2024-04-30 10:30:00,66.33,66.57,66.25,66.29,166927.0,65.0476,65.2829,64.9691,65.0083,166927.0
2024-04-30 11:00:00,66.29,66.37,65.91,66.02,189034.0,65.0083,65.0868,64.6357,64.7435,189034.0
2024-04-30 11:30:00,66.02,66.08,65.91,66.01,94667.0,64.7435,64.8024,64.6357,64.7337,94667.0
2024-04-30 12:00:00,66.0,66.14,65.92,66.04,79799.0,64.7239,64.8612,64.6455,64.7632,79799.0
2024-04-30 12:30:00,66.03,66.1,65.93,65.95,113861.0,64.7534,64.822,64.6553,64.6749,113861.0
2024-04-30 13:00:00,65.94,66.07,65.91,66.0,44882.0,64.6651,64.7926,64.6357,64.7239,44882.0
2024-04-30 13:30:00,66.0,66.09,65.96,65.99,114506.0,64.7239,64.8122,64.6847,64.7141,114506.0
2024-04-30 14:00:00,65.99,66.08,65.75,65.77,272511.0,64.7141,64.8024,64.4788,64.4984,272511.0
2024-04-30 14:30:00,65.76,65.85,65.72,65.83,47935.0,64.4886,64.5768,64.4493,64.5572,47935.0
2024-04-30 15:00:00,65.84,65.89,65.73,65.78,88669.0,64.567,64.6161,64.4592,64.5082,88669.0
2024-04-30 15:30:00,65.78,65.82,65.56,65.66,420163.0,64.5082,64.5474,64.2924,64.3905,420163.0
2024-05-01 09:30:00,65.57,65.99,65.47,65.53,148812.0,64.3022,64.7141,64.2042,64.263,148812.0
2024-05-01 10:00:00,65.57,65.58,65.3,65.5,170139.0,64.3022,64.3121,64.0375,64.2336,170139.0
2024-05-01 10:30:00,65.52,65.6,65.37,65.43,173592.0,64.2532,64.3317,64.1061,64.165,173592.0
2024-05-01 11:00:00,65.43,65.62,65.3,65.56,176633.0,64.165,64.3513,64.0375,64.2924,176633.0
2024-05-01 11:30:00,65.57,65.72,65.5,65.68,198122.0,64.3022,64.4493,64.2336,64.4101,198122.0
2024-05-01 12:00:00,65.67,65.83,65.59,65.63,77181.0,64.4003,64.5572,64.3219,64.3611,77181.0
2024-05-01 12:30:00,65.63,65.69,65.5,65.51,107195.0,64.3611,64.4199,64.2336,64.2434,107195.0
2024-05-01 13:00:00,65.5,65.61,65.48,65.6,106103.0,64.2336,64.3415,64.214,64.3317,106103.0
2024-05-01 13:30:00,65.6,65.72,65.53,65.68,173305.0,64.3317,64.4493,64.263,64.4101,173305.0
2024-05-01 14:00:00,65.69,65.81,65.59,65.78,248822.0,64.4199,64.5376,64.3219,64.5082,248822.0
2024-05-01 14:30:00,65.77,66.27,65.53,66.13,345866.0,64.4984,64.9887,64.263,64.8514,345866.0
2024-05-01 15:00:00,66.15,66.25,66.01,66.1,316303.0,64.871,64.9691,64.7337,64.822,316303.0
2024-05-01 15:30:00,66.09,66.18,65.31,65.37,758188.0,64.8122,64.9005,64.0473,64.1061,758188.0
2024-05-02 09:30:00,67.4,67.88,65.95,66.01,672496.0,66.0969,66.5676,64.6749,64.7337,672496.0
2024-05-02 10:00:00,66.01,66.49,65.56,66.28,305507.0,64.7337,65.2045,64.2924,64.9985,305507.0
2024-05-02 10:30:00,66.27,66.76,66.16,66.61,394011.0,64.9887,65.4692,64.8808,65.3221,394011.0
2024-05-02 11:00:00,66.61,66.74,66.23,66.29,217835.0,65.3221,65.4496,64.9495,65.0083,217835.0
2024-05-02 11:30:00,66.28,66.5,66.09,66.26,255380.0,64.9985,65.2143,64.8122,64.9789,255380.0
2024-05-02 12:00:00,66.27,66.3,66.04,66.17,95749.0,64.9887,65.0181,64.7632,64.8906,95749.0
2024-05-02 12:30:00,66.18,66.32,66.08,66.25,72696.0,64.9005,65.0377,64.8024,64.9691,72696.0
2024-05-02 13:00:00,66.25,66.26,65.96,65.99,191431.0,64.9691,64.9789,64.6847,64.7141,191431.0
2024-05-02 13:30:00,66.0,66.05,65.83,65.86,147197.0,64.7239,64.773,64.5572,64.5866,147197.0
2024-05-02 14:00:00,65.87,66.38,65.85,66.38,136075.0,64.5964,65.0966,64.5768,65.0966,136075.0
2024-05-02 14:30:00,66.38,66.53,66.28,66.47,214437.0,65.0966,65.2437,64.9985,65.1848,214437.0
2024-05-02 15:00:00,66.47,66.53,66.33,66.34,188738.0,65.1848,65.2437,65.0476,65.0574,188738.0
2024-05-02 15:30:00,66.33,66.51,66.01,66.28,805244.0,65.0476,65.2241,64.7337,64.9985,805244.0
2024-05-03 09:30:00,66.68,67.27,66.65,66.92,307595.0,65.3908,65.9694,65.3614,65.6261,307595.0
2024-05-03 10:00:00,66.91,67.04,66.59,66.66,95043.0,65.6163,65.7438,65.3025,65.3712,95043.0
2024-05-03 10:30:00,66.66,66.71,66.16,66.23,99456.0,65.3712,65.4202,64.8808,64.9495,99456.0
2024-05-03 11:00:00,66.24,66.46,66.24,66.38,70468.0,64.9593,65.175,64.9593,65.0966,70468.0
2024-05-03 11:30:00,66.4,66.46,66.23,66.44,82590.0,65.1162,65.175,64.9495,65.1554,82590.0
2024-05-03 12:00:00,66.45,66.52,66.3,66.44,142503.0,65.1652,65.2339,65.0181,65.1554,142503.0
2024-05-03 12:30:00,66.46,66.61,66.4,66.45,90236.0,65.175,65.3221,65.1162,65.1652,90236.0
2024-05-03 13:00:00,66.46,66.64,66.42,66.47,83846.0,65.175,65.3516,65.1358,65.1848,83846.0
2024-05-03 13:30:00,66.48,66.58,66.44,66.51,64316.0,65.1947,65.2927,65.1554,65.2241,64316.0
2024-05-03 14:00:00,66.5,66.61,66.5,66.53,71634.0,65.2143,65.3221,65.2143,65.2437,71634.0
2024-05-03 14:30:00,66.53,66.56,66.42,66.48,84888.0,65.2437,65.2731,65.1358,65.1947,84888.0
2024-05-03 15:00:00,66.48,66.62,66.39,66.45,166470.0,65.1947,65.3319,65.1064,65.1652,166470.0
2024-05-03 15:30:00,66.44,66.51,66.22,66.24,404524.0,65.1554,65.2241,64.9397,64.9593,404524.0
2024-05-06 09:30:00,66.51,66.78,66.46,66.66,140700.0,65.2241,65.4889,65.175,65.3712,140700.0
2024-05-06 10:00:00,66.66,66.96,66.49,66.51,83163.0,65.3712,65.6654,65.2045,65.2241,83163.0
2024-05-06 10:30:00,66.52,66.72,66.4,66.45,94464.0,65.2339,65.43,65.1162,65.1652,94464.0
2024-05-06 11:00:00,66.45,66.45,66.15,66.2,47190.0,65.1652,65.1652,64.871,64.9201,47190.0
2024-05-06 11:30:00,66.2,66.25,66.08,66.23,56746.0,64.9201,64.9691,64.8024,64.9495,56746.0
2024-05-06 12:00:00,66.23,66.27,66.05,66.22,44274.0,64.9495,64.9887,64.773,64.9397,44274.0
2024-05-06 12:30:00,66.22,66.37,66.2,66.33,80550.0,64.9397,65.0868,64.9201,65.0476,80550.0
2024-05-06 13:00:00,66.32,66.38,66.19,66.27,43740.0,65.0377,65.0966,64.9103,64.9887,43740.0
2024-05-06 13:30:00,66.27,66.48,66.27,66.43,67247.0,64.9887,65.1947,64.9887,65.1456,67247.0
2024-05-06 14:00:00,66.43,66.52,66.34,66.42,63342.0,65.1456,65.2339,65.0574,65.1358,63342.0
2024-05-06 14:30:00,66.42,66.49,66.36,66.36,42121.0,65.1358,65.2045,65.077,65.077,42121.0
2024-05-06 15:00:00,66.36,66.38,66.24,66.28,124437.0,65.077,65.0966,64.9593,64.9985,124437.0
2024-05-06 15:30:00,66.28,66.53,66.26,66.42,393684.0,64.9985,65.2437,64.9789,65.1358,393684.0
2024-05-07 09:30:00,66.44,67.07,66.44,67.03,121154.0,65.1554,65.7732,65.1554,65.734,121154.0
2024-05-07 10:00:00,67.04,67.24,67.02,67.22,206685.0,65.7438,65.94,65.7242,65.9203,206685.0
2024-05-07 10:30:00,67.23,67.36,67.06,67.33,162808.0,65.9302,66.0576,65.7634,66.0282,162808.0
2024-05-07 11:00:00,67.35,67.37,67.13,67.2,54048.0,66.0478,66.0674,65.8321,65.9007,54048.0
2024-05-07 11:30:00,67.2,67.27,67.13,67.24,48325.0,65.9007,65.9694,65.8321,65.94,48325.0
2024-05-07 12:00:00,67.25,67.37,67.17,67.35,83563.0,65.9498,66.0674,65.8713,66.0478,83563.0
2024-05-07 12:30:00,67.36,67.39,67.13,67.18,66434.0,66.0576,66.0871,65.8321,65.8811,66434.0
2024-05-07 13:00:00,67.18,67.28,67.16,67.25,71399.0,65.8811,65.9792,65.8615,65.9498,71399.0
2024-05-07 13:30:00,67.24,67.28,67.18,67.22,81312.0,65.94,65.9792,65.8811,65.9203,81312.0
2024-05-07 14:00:00,67.23,67.4,67.23,67.37,104145.0,65.9302,66.0969,65.9302,66.0674,104145.0
2024-05-07 14:30:00,67.37,67.57,67.35,67.46,223481.0,66.0674,66.2636,66.0478,66.1557,223481.0
2024-05-07 15:00:00,67.47,67.61,67.42,67.53,131617.0,66.1655,66.3028,66.1165,66.2244,131617.0
2024-05-07 15:30:00,67.53,67.71,67.45,67.66,388285.0,66.2244,66.4009,66.1459,66.3518,388285.0
2024-05-08 09:30:00,67.6,67.89,67.4,67.7,157468.0,66.293,66.5774,66.0969,66.3911,157468.0
2024-05-08 10:00:00,67.7,67.79,67.59,67.72,80243.0,66.3911,66.4793,66.2832,66.4107,80243.0
2024-05-08 10:30:00,67.71,67.74,67.38,67.51,121060.0,66.4009,66.4303,66.0773,66.2047,121060.0
2024-05-08 11:00:00,67.51,67.58,67.42,67.47,57950.0,66.2047,66.2734,66.1165,66.1655,57950.0
2024-05-08 11:30:00,67.46,67.54,67.37,67.53,52098.0,66.1557,66.2342,66.0674,66.2244,52098.0
2024-05-08 12:00:00,67.53,67.53,67.41,67.44,61676.0,66.2244,66.2244,66.1067,66.1361,61676.0
2024-05-08 12:30:00,67.44,67.52,67.36,67.5,50255.0,66.1361,66.2145,66.0576,66.1949,50255.0
2024-05-08 13:00:00,67.5,67.58,67.44,67.5,98682.0,66.1949,66.2734,66.1361,66.1949,98682.0
2024-05-08 13:30:00,67.5,67.65,67.49,67.62,63843.0,66.1949,66.342,66.1851,66.3126,63843.0
2024-05-08 14:00:00,67.62,67.67,67.59,67.61,47440.0,66.3126,66.3616,66.2832,66.3028,47440.0
2024-05-08 14:30:00,67.62,67.71,67.62,67.67,43061.0,66.3126,66.4009,66.3126,66.3616,43061.0
2024-05-08 15:00:00,67.66,67.76,67.62,67.72,79330.0,66.3518,66.4499,66.3126,66.4107,79330.0
2024-05-08 15:30:00,67.72,67.88,67.64,67.72,337727.0,66.4107,66.5676,66.3322,66.4107,337727.0
2024-05-09 09:30:00,67.45,67.63,66.4,66.61,180487.0,66.1459,66.3224,65.1162,65.3221,180487.0
2024-05-09 10:00:00,66.61,66.71,66.54,66.59,67225.0,65.3221,65.4202,65.2535,65.3025,67225.0
2024-05-09 10:30:00,66.58,66.79,66.51,66.79,78039.0,65.2927,65.4987,65.2241,65.4987,78039.0
2024-05-09 11:00:00,66.82,66.88,66.64,66.79,82759.0,65.5281,65.5869,65.3516,65.4987,82759.0
2024-05-09 11:30:00,66.77,66.78,66.53,66.58,51483.0,65.479,65.4889,65.2437,65.2927,51483.0
2024-05-09 12:00:00,66.57,66.67,66.5,66.64,34252.0,65.2829,65.381,65.2143,65.3516,34252.0
2024-05-09 12:30:00,66.64,66.8,66.61,66.69,34901.0,65.3516,65.5085,65.3221,65.4006,34901.0
2024-05-09 13:00:00,66.69,66.84,66.66,66.8,67552.0,65.4006,65.5477,65.3712,65.5085,67552.0
2024-05-09 13:30:00,66.79,66.8,66.44,66.44,73970.0,65.4987,65.5085,65.1554,65.1554,73970.0
2024-05-09 14:00:00,66.43,66.47,66.35,66.42,70668.0,65.1456,65.1848,65.0672,65.1358,70668.0
2024-05-09 14:30:00,66.42,66.61,66.41,66.58,71518.0,65.1358,65.3221,65.126,65.2927,71518.0
2024-05-09 15:00:00,66.58,66.59,66.53,66.58,50882.0,65.2927,65.3025,65.2437,65.2927,50882.0
2024-05-09 15:30:00,66.58,66.82,66.5,66.82,260306.0,65.2927,65.5281,65.2143,65.5281,260306.0
2024-05-10 09:30:00,66.71,67.13,66.67,66.9,68485.0,65.4202,65.8321,65.381,65.6065,68485.0
2024-05-10 10:00:00,66.87,66.92,66.7,66.75,93632.0,65.5771,65.6261,65.4104,65.4594,93632.0
2024-05-10 10:30:00,66.76,66.99,66.7,66.99,107018.0,65.4692,65.6948,65.4104,65.6948,107018.0
2024-05-10 11:00:00,66.98,67.08,66.89,66.93,46779.0,65.685,65.7831,65.5967,65.636,46779.0
2024-05-10 11:30:00,66.95,66.96,66.78,66.83,52950.0,65.6556,65.6654,65.4889,65.5379,52950.0
2024-05-10 12:00:00,66.81,66.92,66.79,66.82,38762.0,65.5183,65.6261,65.4987,65.5281,38762.0
2024-05-10 12:30:00,66.82,66.92,66.82,66.89,33797.0,65.5281,65.6261,65.5281,65.5967,33797.0
2024-05-10 13:00:00,66.89,66.91,66.76,66.78,29230.0,65.5967,65.6163,65.4692,65.4889,29230.0
2024-05-10 13:30:00,66.78,66.8,66.71,66.75,37037.0,65.4889,65.5085,65.4202,65.4594,37037.0
2024-05-10 14:00:00,66.75,66.93,66.75,66.89,41350.0,65.4594,65.636,65.4594,65.5967,41350.0
2024-05-10 14:30:00,66.91,67.02,66.87,66.99,41629.0,65.6163,65.7242,65.5771,65.6948,41629.0
2024-05-10 15:00:00,67.0,67.01,66.92,66.97,57005.0,65.7046,65.7144,65.6261,65.6752,57005.0
2024-05-10 15:30:00,66.97,67.04,66.89,66.97,192367.0,65.6752,65.7438,65.5967,65.6752,192367.0
2024-05-13 09:30:00,67.53,67.95,67.31,67.9,150006.0,66.2244,66.6362,66.0086,66.5872,150006.0
2024-05-13 10:00:00,67.92,68.05,67.81,68.0,56250.0,66.6068,66.7343,66.4989,66.6853,56250.0
2024-05-13 10:30:00,68.0,68.13,67.93,68.03,62622.0,66.6853,66.8128,66.6166,66.7147,62622.0
2024-05-13 11:00:00,68.02,68.21,67.97,68.16,70563.0,66.7049,66.8912,66.6558,66.8422,70563.0
2024-05-13 11:30:00,68.15,68.15,68.02,68.06,70028.0,66.8324,66.8324,66.7049,66.7441,70028.0
2024-05-13 12:00:00,68.07,68.13,68.03,68.03,63174.0,66.7539,66.8128,66.7147,66.7147,63174.0
2024-05-13 12:30:00,68.04,68.2,68.03,68.14,149512.0,66.7245,66.8814,66.7147,66.8226,149512.0
2024-05-13 13:00:00,68.14,68.14,67.98,68.06,51335.0,66.8226,66.8226,66.6657,66.7441,51335.0
2024-05-13 13:30:00,68.05,68.13,67.99,68.04,73396.0,66.7343,66.8128,66.6755,66.7245,73396.0
2024-05-13 14:00:00,68.05,68.05,67.88,67.93,43100.0,66.7343,66.7343,66.5676,66.6166,43100.0
2024-05-13 14:30:00,67.93,67.94,67.72,67.76,47130.0,66.6166,66.6264,66.4107,66.4499,47130.0
2024-05-13 15:00:00,67.78,67.9,67.77,67.86,55554.0,66.4695,66.5872,66.4597,66.548,55554.0
2024-05-13 15:30:00,67.86,68.04,67.85,67.86,408664.0,66.548,66.7245,66.5382,66.548,408664.0
2024-05-14 09:30:00,68.04,68.75,67.99,68.37,136174.0,66.7245,67.4208,66.6755,67.0481,136174.0
2024-05-14 10:00:00,68.36,68.49,68.07,68.16,82332.0,67.0383,67.1658,66.7539,66.8422,82332.0
2024-05-14 10:30:00,68.15,68.15,67.91,68.04,61934.0,66.8324,66.8324,66.597,66.7245,61934.0
2024-05-14 11:00:00,68.03,68.09,67.92,67.95,60668.0,66.7147,66.7735,66.6068,66.6362,60668.0
2024-05-14 11:30:00,67.95,67.96,67.81,67.85,60788.0,66.6362,66.646,66.4989,66.5382,60788.0
2024-05-14 12:00:00,67.85,67.87,67.76,67.78,32668.0,66.5382,66.5578,66.4499,66.4695,32668.0
2024-05-14 12:30:00,67.77,67.77,67.63,67.68,35237.0,66.4597,66.4597,66.3224,66.3715,35237.0
2024-05-14 13:00:00,67.67,67.69,67.57,67.61,32261.0,66.3616,66.3813,66.2636,66.3028,32261.0
2024-05-14 13:30:00,67.61,67.76,67.6,67.7,43438.0,66.3028,66.4499,66.293,66.3911,43438.0
2024-05-14 14:00:00,67.7,67.79,67.67,67.76,37552.0,66.3911,66.4793,66.3616,66.4499,37552.0
2024-05-14 14:30:00,67.75,67.87,67.72,67.8,37012.0,66.4401,66.5578,66.4107,66.4891,37012.0
2024-05-14 15:00:00,67.79,67.86,67.74,67.81,62571.0,66.4793,66.548,66.4303,66.4989,62571.0
2024-05-14 15:30:00,67.8,67.92,67.71,67.76,334111.0,66.4891,66.6068,66.4009,66.4499,334111.0
2024-05-15 09:30:00,68.08,68.41,67.8,67.91,171993.0,66.7637,67.0873,66.4891,66.597,171993.0
2024-05-15 10:00:00,67.91,68.23,67.91,68.21,114320.0,66.597,66.9108,66.597,66.8912,114320.0
2024-05-15 10:30:00,68.22,68.27,68.12,68.13,56335.0,66.901,66.95,66.8029,66.8128,56335.0
2024-05-15 11:00:00,68.14,68.3,68.06,68.27,54501.0,66.8226,66.9795,66.7441,66.95,54501.0
2024-05-15 11:30:00,68.26,68.36,68.24,68.34,45167.0,66.9402,67.0383,66.9206,67.0187,45167.0
2024-05-15 12:00:00,68.32,68.52,68.29,68.5,52510.0,66.9991,67.1952,66.9697,67.1756,52510.0
2024-05-15 12:30:00,68.51,68.63,68.5,68.56,57059.0,67.1854,67.3031,67.1756,67.2344,57059.0
2024-05-15 13:00:00,68.57,68.67,68.56,68.59,57098.0,67.2442,67.3423,67.2344,67.2639,57098.0
2024-05-15 13:30:00,68.57,68.73,68.52,68.69,82253.0,67.2442,67.4012,67.1952,67.3619,82253.0
2024-05-15 14:00:00,68.69,68.85,68.67,68.84,119741.0,67.3619,67.5188,67.3423,67.509,119741.0
2024-05-15 14:30:00,68.84,68.94,68.76,68.94,70694.0,67.509,67.6071,67.4306,67.6071,70694.0
2024-05-15 15:00:00,68.94,69.06,68.92,69.01,276118.0,67.6071,67.7248,67.5875,67.6757,276118.0
2024-05-15 15:30:00,69.01,69.04,68.82,68.87,664590.0,67.6757,67.7052,67.4894,67.5384,664590.0
2024-05-16 09:30:00,69.05,69.92,68.89,69.92,561458.0,67.715,68.5681,67.5581,68.5681,561458.0
2024-05-16 10:00:00,69.91,70.26,69.78,69.95,528382.0,68.5583,68.9016,68.4309,68.5976,528382.0
2024-05-16 10:30:00,69.95,70.41,69.95,70.09,306596.0,68.5976,69.0487,68.5976,68.7349,306596.0
2024-05-16 11:00:00,70.11,70.3,70.06,70.24,220264.0,68.7545,68.9408,68.7054,68.882,220264.0
2024-05-16 11:30:00,70.24,70.47,70.12,70.47,170060.0,68.882,69.1075,68.7643,69.1075,170060.0
2024-05-16 12:00:00,70.48,70.54,70.38,70.48,171084.0,69.1173,69.1762,69.0193,69.1173,171084.0
2024-05-16 12:30:00,70.47,70.56,70.4,70.47,170746.0,69.1075,69.1958,69.0389,69.1075,170746.0
2024-05-16 13:00:00,70.46,70.73,70.46,70.59,213083.0,69.0977,69.3625,69.0977,69.2252,213083.0
2024-05-16 13:30:00,70.61,70.61,70.33,70.33,123268.0,69.2448,69.2448,68.9702,68.9702,123268.0
2024-05-16 14:00:00,70.33,70.4,70.12,70.27,183991.0,68.9702,69.0389,68.7643,68.9114,183991.0
2024-05-16 14:30:00,70.29,70.37,70.21,70.27,297312.0,68.931,69.0094,68.8525,68.9114,297312.0
2024-05-16 15:00:00,70.28,70.47,70.26,70.34,337972.0,68.9212,69.1075,68.9016,68.98,337972.0
2024-05-16 15:30:00,70.34,70.46,70.25,70.32,859835.0,68.98,69.0977,68.8918,68.9604,859835.0
2024-05-17 09:30:00,69.93,70.18,68.48,68.6,577963.0,68.8772,69.1234,67.449,67.5672,577963.0
2024-05-17 10:00:00,68.58,68.93,68.52,68.93,237505.0,67.5475,67.8922,67.4884,67.8922,237505.0
2024-05-17 10:30:00,68.92,68.98,68.63,68.79,158171.0,67.8824,67.9415,67.5967,67.7543,158171.0
2024-05-17 11:00:00,68.79,68.82,68.19,68.23,374580.0,67.7543,67.7839,67.1634,67.2028,374580.0
2024-05-17 11:30:00,68.24,68.56,68.24,68.53,74301.0,67.2126,67.5278,67.2126,67.4982,74301.0
2024-05-17 12:00:00,68.52,68.59,68.34,68.34,55037.0,67.4884,67.5573,67.3111,67.3111,55037.0
2024-05-17 12:30:00,68.34,68.51,68.33,68.44,69568.0,67.3111,67.4785,67.3012,67.4096,69568.0
2024-05-17 13:00:00,68.44,68.5,68.35,68.35,77329.0,67.4096,67.4687,67.3209,67.3209,77329.0
2024-05-17 13:30:00,68.33,68.47,68.29,68.45,94188.0,67.3012,67.4391,67.2618,67.4194,94188.0
2024-05-17 14:00:00,68.45,68.48,68.34,68.47,246021.0,67.4194,67.449,67.3111,67.4391,246021.0
2024-05-17 14:30:00,68.47,68.65,68.47,68.59,138195.0,67.4391,67.6164,67.4391,67.5573,138195.0
2024-05-17 15:00:00,68.59,68.84,68.54,68.73,266973.0,67.5573,67.8036,67.5081,67.6952,266973.0
2024-05-17 15:30:00,68.73,68.8,68.65,68.77,634727.0,67.6952,67.7642,67.6164,67.7346,634727.0
2024-05-20 09:30:00,68.98,69.01,68.75,68.94,104267.0,67.9415,67.971,67.7149,67.9021,104267.0
2024-05-20 10:00:00,68.96,69.09,68.87,69.03,42497.0,67.9218,68.0498,67.8331,67.9907,42497.0
2024-05-20 10:30:00,69.03,69.37,68.99,69.36,66232.0,67.9907,68.3256,67.9513,68.3157,66232.0
2024-05-20 11:00:00,69.36,69.48,69.3,69.48,63377.0,68.3157,68.4339,68.2566,68.4339,63377.0
2024-05-20 11:30:00,69.48,69.57,69.35,69.4,85579.0,68.4339,68.5226,68.3059,68.3551,85579.0
2024-05-20 12:00:00,69.41,69.45,69.36,69.38,37622.0,68.365,68.4044,68.3157,68.3354,37622.0
2024-05-20 12:30:00,69.38,69.44,69.34,69.39,34531.0,68.3354,68.3945,68.296,68.3453,34531.0
2024-05-20 13:00:00,69.4,69.43,69.32,69.41,37803.0,68.3551,68.3847,68.2763,68.365,37803.0
2024-05-20 13:30:00,69.4,69.45,69.33,69.4,41611.0,68.3551,68.4044,68.2862,68.3551,41611.0
2024-05-20 14:00:00,69.39,69.44,69.21,69.43,53473.0,68.3453,68.3945,68.168,68.3847,53473.0
2024-05-20 14:30:00,69.43,69.49,69.42,69.42,45592.0,68.3847,68.4438,68.3748,68.3748,45592.0
2024-05-20 15:00:00,69.42,69.66,69.42,69.65,95366.0,68.3748,68.6112,68.3748,68.6014,95366.0
2024-05-20 15:30:00,69.66,69.69,69.54,69.59,441430.0,68.6112,68.6408,68.493,68.5423,441430.0
2024-05-21 09:30:00,69.32,69.33,68.52,68.53,113390.0,68.2763,68.2862,67.4884,67.4982,113390.0
2024-05-21 10:00:00,68.55,68.78,68.54,68.71,73553.0,67.5179,67.7445,67.5081,67.6755,73553.0
2024-05-21 10:30:00,68.72,68.84,68.66,68.67,57015.0,67.6854,67.8036,67.6263,67.6361,57015.0
2024-05-21 11:00:00,68.65,68.8,68.6,68.75,101818.0,67.6164,67.7642,67.5672,67.7149,101818.0
2024-05-21 11:30:00,68.75,68.8,68.56,68.57,52043.0,67.7149,67.7642,67.5278,67.5376,52043.0
2024-05-21 12:00:00,68.56,68.7,68.53,68.69,50642.0,67.5278,67.6657,67.4982,67.6558,50642.0
2024-05-21 12:30:00,68.69,68.73,68.57,68.67,37456.0,67.6558,67.6952,67.5376,67.6361,37456.0
2024-05-21 13:00:00,68.66,68.7,68.52,68.58,41982.0,67.6263,67.6657,67.4884,67.5475,41982.0
2024-05-21 13:30:00,68.59,68.75,68.54,68.75,70536.0,67.5573,67.7149,67.5081,67.7149,70536.0
2024-05-21 14:00:00,68.75,68.77,68.69,68.71,40890.0,67.7149,67.7346,67.6558,67.6755,40890.0
2024-05-21 14:30:00,68.72,68.74,68.64,68.67,41557.0,67.6854,67.7051,67.6066,67.6361,41557.0
2024-05-21 15:00:00,68.68,68.75,68.61,68.63,80920.0,67.646,67.7149,67.577,67.5967,80920.0
2024-05-21 15:30:00,68.63,68.89,68.61,68.76,300771.0,67.5967,67.8528,67.577,67.7248,300771.0
2024-05-22 09:30:00,68.84,69.01,68.77,68.9,107974.0,67.8036,67.971,67.7346,67.8627,107974.0
2024-05-22 10:00:00,68.89,69.14,68.77,69.05,52785.0,67.8528,68.0991,67.7346,68.0104,52785.0
2024-05-22 10:30:00,69.02,69.05,68.85,68.95,61735.0,67.9809,68.0104,67.8134,67.9119,61735.0
2024-05-22 11:00:00,68.94,68.96,68.89,68.93,130292.0,67.9021,67.9218,67.8528,67.8922,130292.0
2024-05-22 11:30:00,68.92,69.05,68.88,69.03,195541.0,67.8824,68.0104,67.843,67.9907,195541.0
2024-05-22 12:00:00,69.03,69.25,69.0,69.23,37557.0,67.9907,68.2074,67.9612,68.1877,37557.0
2024-05-22 12:30:00,69.23,69.31,69.2,69.26,36252.0,68.1877,68.2665,68.1581,68.2172,36252.0
2024-05-22 13:00:00,69.28,69.28,69.16,69.2,31785.0,68.2369,68.2369,68.1188,68.1581,31785.0
2024-05-22 13:30:00,69.2,69.2,69.03,69.09,31733.0,68.1581,68.1581,67.9907,68.0498,31733.0
2024-05-22 14:00:00,69.09,69.09,68.83,68.86,144243.0,68.0498,68.0498,67.7937,67.8233,144243.0
2024-05-22 14:30:00,68.87,68.91,68.8,68.82,35150.0,67.8331,67.8725,67.7642,67.7839,35150.0
2024-05-22 15:00:00,68.82,69.09,68.8,69.08,120228.0,67.7839,68.0498,67.7642,68.04,120228.0
2024-05-22 15:30:00,69.07,69.16,68.92,69.05,260438.0,68.0301,68.1188,67.8824,68.0104,260438.0
2024-05-23 09:30:00,69.29,69.66,68.91,69.0,105283.0,68.2468,68.6112,67.8725,67.9612,105283.0
2024-05-23 10:00:00,68.96,69.16,68.84,68.91,84734.0,67.9218,68.1188,67.8036,67.8725,84734.0
2024-05-23 10:30:00,68.93,69.15,68.89,68.99,152223.0,67.8922,68.1089,67.8528,67.9513,152223.0
2024-05-23 11:00:00,68.99,69.19,68.95,69.03,87008.0,67.9513,68.1483,67.9119,67.9907,87008.0
2024-05-23 11:30:00,69.02,69.08,68.99,69.0,63015.0,67.9809,68.04,67.9513,67.9612,63015.0
2024-05-23 12:00:00,69.0,69.03,68.87,68.94,75355.0,67.9612,67.9907,67.8331,67.9021,75355.0
2024-05-23 12:30:00,68.94,68.98,68.69,68.7,56131.0,67.9021,67.9415,67.6558,67.6657,56131.0
2024-05-23 13:00:00,68.69,68.71,68.51,68.65,74281.0,67.6558,67.6755,67.4785,67.6164,74281.0
2024-05-23 13:30:00,68.64,68.66,68.32,68.34,41378.0,67.6066,67.6263,67.2914,67.3111,41378.0
2024-05-23 14:00:00,68.34,68.41,68.26,68.33,40870.0,67.3111,67.38,67.2323,67.3012,40870.0
2024-05-23 14:30:00,68.34,68.45,68.29,68.34,57413.0,67.3111,67.4194,67.2618,67.3111,57413.0
2024-05-23 15:00:00,68.34,68.4,68.28,68.33,58750.0,67.3111,67.3702,67.252,67.3012,58750.0
2024-05-23 15:30:00,68.33,68.53,68.31,68.46,276040.0,67.3012,67.4982,67.2815,67.4293,276040.0
2024-05-24 09:30:00,68.34,68.91,68.28,68.47,75784.0,67.3111,67.8725,67.252,67.4391,75784.0
2024-05-24 10:00:00,68.48,68.63,68.4,68.52,81449.0,67.449,67.5967,67.3702,67.4884,81449.0
2024-05-24 10:30:00,68.53,68.57,68.36,68.55,63898.0,67.4982,67.5376,67.3308,67.5179,63898.0
2024-05-24 11:00:00,68.56,68.81,68.55,68.75,46997.0,67.5278,67.774,67.5179,67.7149,46997.0
2024-05-24 11:30:00,68.74,68.88,68.72,68.83,49093.0,67.7051,67.843,67.6854,67.7937,49093.0
2024-05-24 12:00:00,68.82,68.86,68.65,68.67,56745.0,67.7839,67.8233,67.6164,67.6361,56745.0
2024-05-24 12:30:00,68.68,68.69,68.53,68.54,56594.0,67.646,67.6558,67.4982,67.5081,56594.0
2024-05-24 13:00:00,68.53,68.61,68.47,68.57,39295.0,67.4982,67.577,67.4391,67.5376,39295.0
2024-05-24 13:30:00,68.56,68.61,68.51,68.61,43849.0,67.5278,67.577,67.4785,67.577,43849.0
2024-05-24 14:00:00,68.6,68.68,68.55,68.56,41940.0,67.5672,67.646,67.5179,67.5278,41940.0
2024-05-24 14:30:00,68.56,68.57,68.42,68.43,45682.0,67.5278,67.5376,67.3899,67.3997,45682.0
2024-05-24 15:00:00,68.42,68.5,68.36,68.37,71389.0,67.3899,67.4687,67.3308,67.3406,71389.0
2024-05-24 15:30:00,68.36,68.48,68.25,68.33,247885.0,67.3308,67.449,67.2225,67.3012,247885.0
2024-05-28 09:30:00,68.04,68.23,67.6,67.87,78763.0,67.0156,67.2028,66.5822,66.8482,78763.0
2024-05-28 10:00:00,67.88,67.88,67.47,67.51,62306.0,66.858,66.858,66.4542,66.4936,62306.0
2024-05-28 10:30:00,67.51,67.64,67.41,67.42,121565.0,66.4936,66.6216,66.3951,66.4049,121565.0
2024-05-28 11:00:00,67.42,67.48,67.35,67.43,68381.0,66.4049,66.464,66.336,66.4148,68381.0
2024-05-28 11:30:00,67.43,67.51,67.25,67.26,81296.0,66.4148,66.4936,66.2375,66.2474,81296.0
2024-05-28 12:00:00,67.25,67.32,67.19,67.24,54643.0,66.2375,66.3065,66.1784,66.2277,54643.0
2024-05-28 12:30:00,67.21,67.22,67.01,67.01,37331.0,66.1981,66.208,66.0011,66.0011,37331.0
2024-05-28 13:00:00,67.01,67.01,66.86,66.88,52921.0,66.0011,66.0011,65.8534,65.8731,52921.0
2024-05-28 13:30:00,66.88,66.96,66.8,66.8,55704.0,65.8731,65.9519,65.7943,65.7943,55704.0
2024-05-28 14:00:00,66.8,66.87,66.64,66.67,63982.0,65.7943,65.8632,65.6367,65.6662,63982.0
2024-05-28 14:30:00,66.66,66.72,66.56,66.64,78872.0,65.6564,65.7155,65.5579,65.6367,78872.0
2024-05-28 15:00:00,66.63,66.72,66.59,66.6,81466.0,65.6268,65.7155,65.5874,65.5973,81466.0
2024-05-28 15:30:00,66.59,66.9,66.54,66.9,401182.0,65.5874,65.8928,65.5382,65.8928,401182.0
2024-05-29 09:30:00,66.49,66.51,66.13,66.48,183026.0,65.4889,65.5086,65.1344,65.4791,183026.0
2024-05-29 10:00:00,66.48,66.49,66.22,66.23,98913.0,65.4791,65.4889,65.223,65.2329,98913.0
2024-05-29 10:30:00,66.23,66.32,66.13,66.24,71784.0,65.2329,65.3215,65.1344,65.2427,71784.0
2024-05-29 11:00:00,66.26,66.3,66.15,66.19,43146.0,65.2624,65.3018,65.1541,65.1935,43146.0
2024-05-29 11:30:00,66.19,66.4,66.19,66.38,56619.0,65.1935,65.4003,65.1935,65.3806,56619.0
2024-05-29 12:00:00,66.37,66.38,66.27,66.35,39716.0,65.3708,65.3806,65.2723,65.3511,39716.0
2024-05-29 12:30:00,66.34,66.45,66.31,66.43,38653.0,65.3412,65.4496,65.3117,65.4299,38653.0
2024-05-29 13:00:00,66.44,66.47,66.35,66.47,36840.0,65.4397,65.4693,65.3511,65.4693,36840.0
2024-05-29 13:30:00,66.47,66.48,66.32,66.34,42238.0,65.4693,65.4791,65.3215,65.3412,42238.0
2024-05-29 14:00:00,66.33,66.33,66.18,66.29,51544.0,65.3314,65.3314,65.1836,65.292,51544.0
2024-05-29 14:30:00,66.28,66.33,66.23,66.3,82433.0,65.2821,65.3314,65.2329,65.3018,82433.0
2024-05-29 15:00:00,66.3,66.38,66.26,66.33,85501.0,65.3018,65.3806,65.2624,65.3314,85501.0
2024-05-29 15:30:00,66.31,66.31,66.06,66.12,332526.0,65.3117,65.3117,65.0654,65.1245,332526.0
2024-05-30 09:30:00,65.95,66.01,65.04,65.55,136394.0,64.9571,65.0162,64.0608,64.5631,136394.0
2024-05-30 10:00:00,65.55,65.61,65.07,65.11,109400.0,64.5631,64.6222,64.0903,64.1297,109400.0
2024-05-30 10:30:00,65.12,65.49,65.1,65.46,55290.0,64.1396,64.504,64.1199,64.4745,55290.0
2024-05-30 11:00:00,65.47,65.47,65.32,65.34,61655.0,64.4843,64.4843,64.3366,64.3563,61655.0
2024-05-30 11:30:00,65.32,65.34,65.21,65.22,63120.0,64.3366,64.3563,64.2282,64.2381,63120.0
2024-05-30 12:00:00,65.22,65.22,65.14,65.16,47386.0,64.2381,64.2381,64.1593,64.179,47386.0
2024-05-30 12:30:00,65.17,65.29,65.14,65.16,54085.0,64.1888,64.307,64.1593,64.179,54085.0
2024-05-30 13:00:00,65.16,65.33,65.05,65.06,187907.0,64.179,64.3464,64.0706,64.0805,187907.0
2024-05-30 13:30:00,65.06,65.1,64.85,64.92,164159.0,64.0805,64.1199,63.8736,63.9426,164159.0
2024-05-30 14:00:00,64.92,64.96,64.77,64.82,62885.0,63.9426,63.982,63.7948,63.8441,62885.0
2024-05-30 14:30:00,64.82,64.88,64.74,64.76,53977.0,63.8441,63.9032,63.7653,63.785,53977.0
2024-05-30 15:00:00,64.76,64.78,64.61,64.63,118217.0,63.785,63.8047,63.6373,63.657,118217.0
2024-05-30 15:30:00,64.63,64.81,64.36,64.78,561544.0,63.657,63.8342,63.391,63.8047,561544.0
2024-05-31 09:30:00,64.82,65.18,64.57,64.69,85075.0,63.8441,64.1987,63.5979,63.716,85075.0
2024-05-31 10:00:00,64.7,64.77,64.36,64.52,64094.0,63.7259,63.7948,63.391,63.5486,64094.0
2024-05-31 10:30:00,64.52,64.84,64.48,64.8,61426.0,63.5486,63.8638,63.5092,63.8244,61426.0
2024-05-31 11:00:00,64.83,64.83,64.61,64.66,57498.0,63.8539,63.8539,63.6373,63.6865,57498.0
2024-05-31 11:30:00,64.66,64.66,64.57,64.63,42522.0,63.6865,63.6865,63.5979,63.657,42522.0
2024-05-31 12:00:00,64.62,64.71,64.55,64.7,78291.0,63.6471,63.7357,63.5782,63.7259,78291.0
2024-05-31 12:30:00,64.69,64.71,64.49,64.67,46204.0,63.716,63.7357,63.5191,63.6964,46204.0
2024-05-31 13:00:00,64.68,64.75,64.65,64.71,46762.0,63.7062,63.7751,63.6767,63.7357,46762.0
2024-05-31 13:30:00,64.72,65.07,64.7,65.03,124709.0,63.7456,64.0903,63.7259,64.0509,124709.0
2024-05-31 14:00:00,65.03,65.15,65.01,65.04,99009.0,64.0509,64.1691,64.0312,64.0608,99009.0
2024-05-31 14:30:00,65.03,65.22,65.01,65.18,66300.0,64.0509,64.2381,64.0312,64.1987,66300.0
2024-05-31 15:00:00,65.18,65.62,65.18,65.58,163079.0,64.1987,64.632,64.1987,64.5926,163079.0
2024-05-31 15:30:00,65.59,66.22,65.57,66.17,652016.0,64.6025,65.223,64.5828,65.1738,652016.0
2024-06-03 09:30:00,66.15,66.29,65.23,65.62,106828.0,65.1541,65.292,64.2479,64.632,106828.0
2024-06-03 10:00:00,65.65,65.86,65.57,65.62,68799.0,64.6616,64.8684,64.5828,64.632,68799.0
2024-06-03 10:30:00,65.61,65.61,65.22,65.4,90896.0,64.6222,64.6222,64.2381,64.4154,90896.0
2024-06-03 11:00:00,65.41,65.47,65.23,65.36,48552.0,64.4252,64.4843,64.2479,64.376,48552.0
2024-06-03 11:30:00,65.37,65.46,65.26,65.42,52288.0,64.3858,64.4745,64.2775,64.4351,52288.0
2024-06-03 12:00:00,65.43,65.46,65.13,65.14,58257.0,64.4449,64.4745,64.1494,64.1593,58257.0
2024-06-03 12:30:00,65.13,65.3,65.1,65.26,46328.0,64.1494,64.3169,64.1199,64.2775,46328.0
2024-06-03 13:00:00,65.26,65.64,65.21,65.56,85987.0,64.2775,64.6517,64.2282,64.573,85987.0
2024-06-03 13:30:00,65.56,65.61,65.5,65.53,33102.0,64.573,64.6222,64.5139,64.5434,33102.0
2024-06-03 14:00:00,65.53,65.61,65.47,65.52,63115.0,64.5434,64.6222,64.4843,64.5336,63115.0
2024-06-03 14:30:00,65.51,65.61,65.47,65.49,36479.0,64.5237,64.6222,64.4843,64.504,36479.0
2024-06-03 15:00:00,65.5,65.53,65.47,65.52,54858.0,64.5139,64.5434,64.4843,64.5336,54858.0
2024-06-03 15:30:00,65.52,65.83,65.44,65.79,335166.0,64.5336,64.8389,64.4548,64.7995,335166.0
2024-06-04 09:30:00,65.41,65.53,65.07,65.41,135984.0,64.4252,64.5434,64.0903,64.4252,135984.0
2024-06-04 10:00:00,65.44,65.95,65.44,65.86,71916.0,64.4548,64.9571,64.4548,64.8684,71916.0
2024-06-04 10:30:00,65.84,65.95,65.73,65.78,40463.0,64.8487,64.9571,64.7404,64.7896,40463.0
2024-06-04 11:00:00,65.78,65.99,65.69,65.69,34048.0,64.7896,64.9965,64.701,64.701,34048.0
2024-06-04 11:30:00,65.69,65.71,65.5,65.51,54809.0,64.701,64.7207,64.5139,64.5237,54809.0
2024-06-04 12:00:00,65.51,65.53,65.43,65.53,50114.0,64.5237,64.5434,64.4449,64.5434,50114.0
2024-06-04 12:30:00,65.53,65.58,65.46,65.52,30377.0,64.5434,64.5926,64.4745,64.5336,30377.0
2024-06-04 13:00:00,65.54,65.54,65.44,65.51,31159.0,64.5533,64.5533,64.4548,64.5237,31159.0
2024-06-04 13:30:00,65.52,65.53,65.38,65.52,49938.0,64.5336,64.5434,64.3957,64.5336,49938.0
2024-06-04 14:00:00,65.51,65.62,65.39,65.58,121505.0,64.5237,64.632,64.4055,64.5926,121505.0
2024-06-04 14:30:00,65.59,65.67,65.55,65.61,96765.0,64.6025,64.6813,64.5631,64.6222,96765.0
2024-06-04 15:00:00,65.59,65.61,65.35,65.39,58018.0,64.6025,64.6222,64.3661,64.4055,58018.0
2024-06-04 15:30:00,65.38,65.41,65.24,65.37,269631.0,64.3957,64.4252,64.2578,64.3858,269631.0
2024-06-05 09:30:00,65.54,65.82,65.27,65.34,44582.0,64.5533,64.829,64.2873,64.3563,44582.0
2024-06-05 10:00:00,65.32,65.36,65.06,65.2,54758.0,64.3366,64.376,64.0805,64.2184,54758.0
2024-06-05 10:30:00,65.2,65.44,65.2,65.37,54282.0,64.2184,64.4548,64.2184,64.3858,54282.0
2024-06-05 11:00:00,65.38,65.69,65.38,65.56,32252.0,64.3957,64.701,64.3957,64.573,32252.0
2024-06-05 11:30:00,65.57,65.62,65.49,65.57,39676.0,64.5828,64.632,64.504,64.5828,39676.0
2024-06-05 12:00:00,65.58,65.58,65.34,65.35,28677.0,64.5926,64.5926,64.3563,64.3661,28677.0
2024-06-05 12:30:00,65.36,65.4,65.13,65.14,62749.0,64.376,64.4154,64.1494,64.1593,62749.0
2024-06-05 13:00:00,65.13,65.31,65.11,65.31,36986.0,64.1494,64.3267,64.1297,64.3267,36986.0
2024-06-05 13:30:00,65.33,65.33,65.2,65.26,55576.0,64.3464,64.3464,64.2184,64.2775,55576.0
2024-06-05 14:00:00,65.25,65.37,65.23,65.34,44321.0,64.2676,64.3858,64.2479,64.3563,44321.0
2024-06-05 14:30:00,65.34,65.45,65.31,65.4,46567.0,64.3563,64.4646,64.3267,64.4154,46567.0
2024-06-05 15:00:00,65.4,65.45,65.31,65.33,70200.0,64.4154,64.4646,64.3267,64.3464,70200.0
2024-06-05 15:30:00,65.34,65.57,65.31,65.51,220472.0,64.3563,64.5828,64.3267,64.5237,220472.0
2024-06-06 09:30:00,65.52,65.86,65.34,65.84,65374.0,64.5336,64.8684,64.3563,64.8487,65374.0
2024-06-06 10:00:00,65.85,65.88,65.5,65.78,89739.0,64.8586,64.8881,64.5139,64.7896,89739.0
2024-06-06 10:30:00,65.79,65.79,65.44,65.56,56764.0,64.7995,64.7995,64.4548,64.573,56764.0
2024-06-06 11:00:00,65.58,65.66,65.52,65.61,42397.0,64.5926,64.6714,64.5336,64.6222,42397.0
2024-06-06 11:30:00,65.6,65.68,65.54,65.61,36174.0,64.6123,64.6911,64.5533,64.6222,36174.0
2024-06-06 12:00:00,65.6,65.66,65.53,65.64,62339.0,64.6123,64.6714,64.5434,64.6517,62339.0
2024-06-06 12:30:00,65.65,65.78,65.65,65.77,153996.0,64.6616,64.7896,64.6616,64.7798,153996.0
2024-06-06 13:00:00,65.76,65.86,65.69,65.8,62786.0,64.7699,64.8684,64.701,64.8093,62786.0
2024-06-06 13:30:00,65.8,65.94,65.77,65.91,31247.0,64.8093,64.9472,64.7798,64.9177,31247.0
2024-06-06 14:00:00,65.91,66.28,65.9,66.27,125626.0,64.9177,65.2821,64.9078,65.2723,125626.0
2024-06-06 14:30:00,66.27,66.52,66.12,66.5,162933.0,65.2723,65.5185,65.1245,65.4988,162933.0
2024-06-06 15:00:00,66.5,66.52,66.24,66.3,159829.0,65.4988,65.5185,65.2427,65.3018,159829.0
2024-06-06 15:30:00,66.29,66.38,66.05,66.37,686433.0,65.292,65.3806,65.0556,65.3708,686433.0
2024-06-07 09:30:00,66.24,66.36,65.9,66.05,81722.0,65.2427,65.3609,64.9078,65.0556,81722.0
2024-06-07 10:00:00,66.02,66.69,65.96,66.67,45723.0,65.026,65.6859,64.9669,65.6662,45723.0
2024-06-07 10:30:00,66.66,66.75,66.5,66.51,46918.0,65.6564,65.745,65.4988,65.5086,46918.0
2024-06-07 11:00:00,66.49,66.49,66.26,66.4,31870.0,65.4889,65.4889,65.2624,65.4003,31870.0
2024-06-07 11:30:00,66.41,66.49,66.29,66.48,74912.0,65.4102,65.4889,65.292,65.4791,74912.0
2024-06-07 12:00:00,66.48,66.59,66.47,66.55,36292.0,65.4791,65.5874,65.4693,65.548,36292.0
2024-06-07 12:30:00,66.57,66.66,66.5,66.62,30063.0,65.5677,65.6564,65.4988,65.617,30063.0
2024-06-07 13:00:00,66.62,66.62,66.42,66.43,24592.0,65.617,65.617,65.42,65.4299,24592.0
2024-06-07 13:30:00,66.43,66.43,66.35,66.41,21365.0,65.4299,65.4299,65.3511,65.4102,21365.0
2024-06-07 14:00:00,66.4,66.4,66.08,66.19,34041.0,65.4003,65.4003,65.0851,65.1935,34041.0
2024-06-07 14:30:00,66.18,66.23,66.12,66.12,28921.0,65.1836,65.2329,65.1245,65.1245,28921.0
2024-06-07 15:00:00,66.09,66.12,65.89,65.94,45013.0,65.095,65.1245,64.898,64.9472,45013.0
2024-06-07 15:30:00,65.94,65.99,65.82,65.94,175880.0,64.9472,64.9965,64.829,64.9472,175880.0
2024-06-10 09:30:00,65.96,67.37,65.68,67.32,260467.0,64.9669,66.3557,64.6911,66.3065,260467.0
2024-06-10 10:00:00,67.3,67.34,66.73,66.92,154067.0,66.2868,66.3262,65.7253,65.9125,154067.0
2024-06-10 10:30:00,66.93,67.03,66.55,66.9,100226.0,65.9223,66.0208,65.548,65.8928,100226.0
2024-06-10 11:00:00,66.92,67.01,66.78,66.92,51210.0,65.9125,66.0011,65.7746,65.9125,51210.0
2024-06-10 11:30:00,66.94,67.12,66.89,67.02,69377.0,65.9322,66.1095,65.8829,66.011,69377.0
2024-06-10 12:00:00,67.03,67.07,66.96,66.98,45189.0,66.0208,66.0602,65.9519,65.9716,45189.0
2024-06-10 12:30:00,66.98,67.03,66.89,66.93,36046.0,65.9716,66.0208,65.8829,65.9223,36046.0
2024-06-10 13:00:00,66.92,67.01,66.83,67.0,37645.0,65.9125,66.0011,65.8238,65.9913,37645.0
2024-06-10 13:30:00,66.98,67.31,66.98,67.22,95066.0,65.9716,66.2966,65.9716,66.208,95066.0
2024-06-10 14:00:00,67.22,67.35,67.15,67.3,70777.0,66.208,66.336,66.139,66.2868,70777.0
2024-06-10 14:30:00,67.29,67.37,67.18,67.36,107000.0,66.2769,66.3557,66.1686,66.3459,107000.0
2024-06-10 15:00:00,67.35,67.35,66.99,67.07,114272.0,66.336,66.336,65.9814,66.0602,114272.0
2024-06-10 15:30:00,67.06,67.33,67.05,67.29,583649.0,66.0504,66.3163,66.0405,66.2769,583649.0
2024-06-11 09:30:00,67.04,67.1,66.28,66.44,75956.0,66.0307,66.0898,65.2821,65.4397,75956.0
2024-06-11 10:00:00,66.46,66.48,66.1,66.34,73985.0,65.4594,65.4791,65.1048,65.3412,73985.0
2024-06-11 10:30:00,66.35,66.49,66.2,66.26,49752.0,65.3511,65.4889,65.2033,65.2624,49752.0
2024-06-11 11:00:00,66.28,66.37,66.24,66.37,29686.0,65.2821,65.3708,65.2427,65.3708,29686.0
2024-06-11 11:30:00,66.34,66.63,66.31,66.62,33120.0,65.3412,65.6268,65.3117,65.617,33120.0
2024-06-11 12:00:00,66.62,66.63,66.44,66.57,44224.0,65.617,65.6268,65.4397,65.5677,44224.0
2024-06-11 12:30:00,66.57,66.72,66.55,66.59,40812.0,65.5677,65.7155,65.548,65.5874,40812.0
2024-06-11 13:00:00,66.59,66.8,66.57,66.74,52369.0,65.5874,65.7943,65.5677,65.7352,52369.0
2024-06-11 13:30:00,66.75,66.88,66.69,66.85,66579.0,65.745,65.8731,65.6859,65.8435,66579.0
2024-06-11 14:00:00,66.85,67.12,66.84,67.12,59945.0,65.8435,66.1095,65.8337,66.1095,59945.0
2024-06-11 14:30:00,67.12,67.21,67.1,67.11,57114.0,66.1095,66.1981,66.0898,66.0996,57114.0
2024-06-11 15:00:00,67.12,67.15,66.94,67.03,53226.0,66.1095,66.139,65.9322,66.0208,53226.0
2024-06-11 15:30:00,67.03,67.04,66.9,66.99,230258.0,66.0208,66.0307,65.8928,65.9814,230258.0
2024-06-12 09:30:00,67.04,67.18,66.83,67.02,165588.0,66.0307,66.1686,65.8238,66.011,165588.0
2024-06-12 10:00:00,67.04,67.04,66.65,66.78,125893.0,66.0307,66.0307,65.6465,65.7746,125893.0
2024-06-12 10:30:00,66.75,66.97,66.73,66.75,72976.0,65.745,65.9617,65.7253,65.745,72976.0
2024-06-12 11:00:00,66.72,66.78,66.47,66.51,143437.0,65.7155,65.7746,65.4693,65.5086,143437.0
2024-06-12 11:30:00,66.49,66.62,66.49,66.57,43668.0,65.4889,65.617,65.4889,65.5677,43668.0
2024-06-12 12:00:00,66.57,66.62,66.54,66.58,68375.0,65.5677,65.617,65.5382,65.5776,68375.0
2024-06-12 12:30:00,66.58,66.64,66.55,66.6,32605.0,65.5776,65.6367,65.548,65.5973,32605.0
2024-06-12 13:00:00,66.63,66.67,66.38,66.4,799283.0,65.6268,65.6662,65.3806,65.4003,799283.0
2024-06-12 13:30:00,66.4,66.41,66.02,66.13,56518.0,65.4003,65.4102,65.026,65.1344,56518.0
2024-06-12 14:00:00,66.14,66.34,65.91,66.32,92248.0,65.1442,65.3412,64.9177,65.3215,92248.0
2024-06-12 14:30:00,66.31,66.43,66.14,66.14,97835.0,65.3117,65.4299,65.1442,65.1442,97835.0
2024-06-12 15:00:00,66.12,66.22,65.85,66.09,322583.0,65.1245,65.223,64.8586,65.095,322583.0
2024-06-12 15:30:00,66.1,66.33,66.0,66.27,250258.0,65.1048,65.3314,65.0063,65.2723,250258.0
2024-06-13 09:30:00,66.05,66.05,65.5,65.66,94993.0,65.0556,65.0556,64.5139,64.6714,94993.0
2024-06-13 10:00:00,65.65,65.65,65.23,65.26,85701.0,64.6616,64.6616,64.2479,64.2775,85701.0
2024-06-13 10:30:00,65.27,65.28,65.09,65.2,69818.0,64.2873,64.2972,64.11,64.2184,69818.0
2024-06-13 11:00:00,65.21,65.22,65.02,65.16,61129.0,64.2282,64.2381,64.0411,64.179,61129.0
2024-06-13 11:30:00,65.17,65.23,65.1,65.13,51743.0,64.1888,64.2479,64.1199,64.1494,51743.0
2024-06-13 12:00:00,65.12,65.14,65.01,65.09,53771.0,64.1396,64.1593,64.0312,64.11,53771.0
2024-06-13 12:30:00,65.08,65.13,65.04,65.04,58100.0,64.1002,64.1494,64.0608,64.0608,58100.0
2024-06-13 13:00:00,65.03,65.29,65.03,65.05,55114.0,64.0509,64.307,64.0509,64.0706,55114.0
2024-06-13 13:30:00,65.06,65.18,64.93,64.93,103192.0,64.0805,64.1987,63.9524,63.9524,103192.0
2024-06-13 14:00:00,64.93,64.96,64.81,64.81,63894.0,63.9524,63.982,63.8342,63.8342,63894.0
2024-06-13 14:30:00,64.82,64.9,64.8,64.82,72887.0,63.8441,63.9229,63.8244,63.8441,72887.0
2024-06-13 15:00:00,64.81,64.86,64.65,64.65,70539.0,63.8342,63.8835,63.6767,63.6767,70539.0
2024-06-13 15:30:00,64.65,64.73,64.54,64.6,337348.0,63.6767,63.7554,63.5683,63.6274,337348.0
2024-06-14 09:30:00,64.56,64.82,64.13,64.4,83615.0,63.588,63.8441,63.1645,63.4304,83615.0
2024-06-14 10:00:00,64.39,64.39,63.93,64.16,109508.0,63.4206,63.4206,62.9675,63.194,109508.0
2024-06-14 10:30:00,64.15,64.15,63.96,64.11,95189.0,63.1842,63.1842,62.997,63.1448,95189.0
2024-06-14 11:00:00,64.12,64.16,63.92,64.06,90672.0,63.1546,63.194,62.9576,63.0955,90672.0
2024-06-14 11:30:00,64.06,64.19,64.05,64.13,93133.0,63.0955,63.2236,63.0857,63.1645,93133.0
2024-06-14 12:00:00,64.15,64.18,63.99,64.0,52820.0,63.1842,63.2137,63.0266,63.0364,52820.0
2024-06-14 12:30:00,64.0,64.11,63.98,64.08,47117.0,63.0364,63.1448,63.0167,63.1152,47117.0
2024-06-14 13:00:00,64.09,64.23,64.08,64.17,83872.0,63.1251,63.263,63.1152,63.2039,83872.0
2024-06-14 13:30:00,64.17,64.18,64.02,64.04,73573.0,63.2039,63.2137,63.0561,63.0758,73573.0
2024-06-14 14:00:00,64.04,64.23,63.97,64.12,74897.0,63.0758,63.263,63.0069,63.1546,74897.0
2024-06-14 14:30:00,64.11,64.26,63.99,64.21,139686.0,63.1448,63.2925,63.0266,63.2433,139686.0
2024-06-14 15:00:00,64.2,64.23,64.11,64.14,102457.0,63.2334,63.263,63.1448,63.1743,102457.0
2024-06-14 15:30:00,64.14,64.29,64.03,64.25,286394.0,63.1743,63.3221,63.066,63.2827,286394.0
2024-06-17 09:30:00,64.01,64.47,63.79,64.36,250499.0,63.0463,63.4994,62.8296,63.391,250499.0
2024-06-17 10:00:00,64.34,64.45,64.13,64.27,134727.0,63.3713,63.4797,63.1645,63.3024,134727.0
2024-06-17 10:30:00,64.27,64.37,64.23,64.31,65375.0,63.3024,63.4009,63.263,63.3418,65375.0
2024-06-17 11:00:00,64.33,64.46,64.28,64.42,59867.0,63.3615,63.4895,63.3122,63.4501,59867.0
2024-06-17 11:30:00,64.42,64.78,64.29,64.77,123133.0,63.4501,63.8047,63.3221,63.7948,123133.0
2024-06-17 12:00:00,64.78,64.85,64.67,64.77,58181.0,63.8047,63.8736,63.6964,63.7948,58181.0
2024-06-17 12:30:00,64.77,64.87,64.67,64.8,76353.0,63.7948,63.8933,63.6964,63.8244,76353.0
2024-06-17 13:00:00,64.79,65.04,64.74,65.03,59562.0,63.8145,64.0608,63.7653,64.0509,59562.0
2024-06-17 13:30:00,65.04,65.2,64.99,65.18,79237.0,64.0608,64.2184,64.0115,64.1987,79237.0
2024-06-17 14:00:00,65.18,65.54,65.18,65.47,147742.0,64.1987,64.5533,64.1987,64.4843,147742.0
2024-06-17 14:30:00,65.47,65.5,65.31,65.33,65051.0,64.4843,64.5139,64.3267,64.3464,65051.0
2024-06-17 15:00:00,65.34,65.55,65.3,65.54,110602.0,64.3563,64.5631,64.3169,64.5533,110602.0
2024-06-17 15:30:00,65.53,65.7,65.48,65.53,362267.0,64.5434,64.7108,64.4942,64.5434,362267.0
2024-06-18 09:30:00,65.58,66.16,65.47,65.96,149228.0,64.5926,65.1639,64.4843,64.9669,149228.0
2024-06-18 10:00:00,65.95,66.13,65.82,65.87,130520.0,64.9571,65.1344,64.829,64.8783,130520.0
2024-06-18 10:30:00,65.87,65.96,65.75,65.78,139770.0,64.8783,64.9669,64.7601,64.7896,139770.0
2024-06-18 11:00:00,65.75,65.87,65.68,65.75,116708.0,64.7601,64.8783,64.6911,64.7601,116708.0
2024-06-18 11:30:00,65.75,65.85,65.7,65.75,71364.0,64.7601,64.8586,64.7108,64.7601,71364.0
2024-06-18 12:00:00,65.76,66.16,65.76,66.05,123552.0,64.7699,65.1639,64.7699,65.0556,123552.0
2024-06-18 12:30:00,66.05,66.05,65.84,65.84,114253.0,65.0556,65.0556,64.8487,64.8487,114253.0
2024-06-18 13:00:00,65.84,65.94,65.78,65.78,92234.0,64.8487,64.9472,64.7896,64.7896,92234.0
2024-06-18 13:30:00,65.78,66.09,65.75,65.99,143370.0,64.7896,65.095,64.7601,64.9965,143370.0
2024-06-18 14:00:00,66.0,66.09,65.94,65.95,105407.0,65.0063,65.095,64.9472,64.9571,105407.0
2024-06-18 14:30:00,65.95,66.03,65.9,65.94,91711.0,64.9571,65.0359,64.9078,64.9472,91711.0
2024-06-18 15:00:00,65.94,65.94,65.84,65.87,133040.0,64.9472,64.9472,64.8487,64.8783,133040.0
2024-06-18 15:30:00,65.88,65.99,65.77,65.82,342412.0,64.8881,64.9965,64.7798,64.829,342412.0
2024-06-20 09:30:00,67.42,68.01,66.69,67.09,260066.0,66.4049,66.9861,65.6859,66.0799,260066.0
2024-06-20 10:00:00,67.11,67.83,67.06,67.71,158242.0,66.0996,66.8088,66.0504,66.6906,158242.0
2024-06-20 10:30:00,67.69,68.08,67.62,68.04,168823.0,66.6709,67.055,66.6019,67.0156,168823.0
2024-06-20 11:00:00,68.04,68.41,68.01,68.38,240543.0,67.0156,67.38,66.9861,67.3505,240543.0
2024-06-20 11:30:00,68.39,68.58,68.27,68.31,271310.0,67.3603,67.5475,67.2422,67.2815,271310.0
2024-06-20 12:00:00,68.3,68.31,68.06,68.13,99883.0,67.2717,67.2815,67.0353,67.1043,99883.0
2024-06-20 12:30:00,68.12,68.25,67.92,68.12,122736.0,67.0944,67.2225,66.8974,67.0944,122736.0
2024-06-20 13:00:00,68.11,68.23,68.06,68.18,81405.0,67.0846,67.2028,67.0353,67.1535,81405.0
2024-06-20 13:30:00,68.18,68.3,68.12,68.24,108494.0,67.1535,67.2717,67.0944,67.2126,108494.0
2024-06-20 14:00:00,68.23,68.28,68.05,68.06,94653.0,67.2028,67.252,67.0255,67.0353,94653.0
2024-06-20 14:30:00,68.06,68.2,67.99,68.16,78492.0,67.0353,67.1732,66.9664,67.1338,78492.0
2024-06-20 15:00:00,68.16,68.46,68.09,68.45,130317.0,67.1338,67.4293,67.0649,67.4194,130317.0
2024-06-20 15:30:00,68.45,68.47,68.01,68.18,471791.0,67.4194,67.4391,66.9861,67.1535,471791.0
2024-06-21 09:30:00,68.56,68.81,67.64,68.03,749036.0,67.5278,67.774,66.6216,67.0058,749036.0
2024-06-21 10:00:00,68.03,68.05,67.8,67.94,95501.0,67.0058,67.0255,66.7792,66.9171,95501.0
2024-06-21 10:30:00,67.96,68.11,67.92,68.08,78637.0,66.9368,67.0846,66.8974,67.055,78637.0
2024-06-21 11:00:00,68.07,68.07,67.83,67.83,121322.0,67.0452,67.0452,66.8088,66.8088,121322.0
2024-06-21 11:30:00,67.81,67.99,67.78,67.96,96661.0,66.7891,66.9664,66.7595,66.9368,96661.0
2024-06-21 12:00:00,67.96,68.01,67.87,67.92,46115.0,66.9368,66.9861,66.8482,66.8974,46115.0
2024-06-21 12:30:00,67.93,67.96,67.82,67.84,79769.0,66.9073,66.9368,66.7989,66.8186,79769.0
2024-06-21 13:00:00,67.84,67.94,67.8,67.89,91941.0,66.8186,66.9171,66.7792,66.8679,91941.0
2024-06-21 13:30:00,67.88,67.96,67.84,67.92,54441.0,66.858,66.9368,66.8186,66.8974,54441.0
2024-06-21 14:00:00,67.92,68.1,67.89,68.07,59221.0,66.8974,67.0747,66.8679,67.0452,59221.0
2024-06-21 14:30:00,68.06,68.14,67.99,68.05,76943.0,67.0353,67.1141,66.9664,67.0255,76943.0
2024-06-21 15:00:00,68.05,68.1,67.91,67.95,89288.0,67.0255,67.0747,66.8876,66.927,89288.0
2024-06-21 15:30:00,67.95,68.47,67.93,68.36,568602.0,66.927,67.4391,66.9073,67.3308,568602.0
2024-06-24 09:30:00,68.24,68.95,68.01,68.78,100630.0,67.2126,67.9119,66.9861,67.7445,100630.0
2024-06-24 10:00:00,68.76,69.03,68.68,69.0,82656.0,67.7248,67.9907,67.646,67.9612,82656.0
2024-06-24 10:30:00,69.02,69.2,68.9,69.13,78334.0,67.9809,68.1581,67.8627,68.0892,78334.0
2024-06-24 11:00:00,69.12,69.16,68.87,68.94,53166.0,68.0794,68.1188,67.8331,67.9021,53166.0
2024-06-24 11:30:00,68.94,68.96,68.83,68.91,53338.0,67.9021,67.9218,67.7937,67.8725,53338.0
2024-06-24 12:00:00,68.9,69.06,68.89,68.98,47015.0,67.8627,68.0203,67.8528,67.9415,47015.0
2024-06-24 12:30:00,68.97,68.99,68.79,68.83,49164.0,67.9316,67.9513,67.7543,67.7937,49164.0
2024-06-24 13:00:00,68.84,68.89,68.76,68.76,41939.0,67.8036,67.8528,67.7248,67.7248,41939.0
2024-06-24 13:30:00,68.77,68.79,68.61,68.65,49784.0,67.7346,67.7543,67.577,67.6164,49784.0
2024-06-24 14:00:00,68.67,68.82,68.62,68.81,55686.0,67.6361,67.7839,67.5869,67.774,55686.0
2024-06-24 14:30:00,68.81,68.91,68.8,68.85,61812.0,67.774,67.8725,67.7642,67.8134,61812.0
2024-06-24 15:00:00,68.83,68.85,68.74,68.75,65071.0,67.7937,67.8134,67.7051,67.7149,65071.0
2024-06-24 15:30:00,68.76,68.95,68.64,68.69,364051.0,67.7248,67.9119,67.6066,67.6558,364051.0
2024-06-25 09:30:00,68.83,69.69,68.8,68.91,192520.0,67.7937,68.6408,67.7642,67.8725,192520.0
2024-06-25 10:00:00,68.93,69.06,68.75,68.85,72228.0,67.8922,68.0203,67.7149,67.8134,72228.0
2024-06-25 10:30:00,68.86,68.9,68.7,68.71,47723.0,67.8233,67.8627,67.6657,67.6755,47723.0
2024-06-25 11:00:00,68.69,68.69,68.43,68.48,45992.0,67.6558,67.6558,67.3997,67.449,45992.0
2024-06-25 11:30:00,68.49,68.6,68.42,68.54,39724.0,67.4588,67.5672,67.3899,67.5081,39724.0
2024-06-25 12:00:00,68.54,68.6,68.47,68.54,51259.0,67.5081,67.5672,67.4391,67.5081,51259.0
2024-06-25 12:30:00,68.52,68.53,68.36,68.38,43909.0,67.4884,67.4982,67.3308,67.3505,43909.0
2024-06-25 13:00:00,68.38,68.45,68.3,68.4,42322.0,67.3505,67.4194,67.2717,67.3702,42322.0
2024-06-25 13:30:00,68.41,68.5,68.39,68.4,52231.0,67.38,67.4687,67.3603,67.3702,52231.0
2024-06-25 14:00:00,68.4,68.62,68.39,68.61,55357.0,67.3702,67.5869,67.3603,67.577,55357.0
2024-06-25 14:30:00,68.61,68.64,68.58,68.64,40683.0,67.577,67.6066,67.5475,67.6066,40683.0
2024-06-25 15:00:00,68.64,68.78,68.63,68.76,70071.0,67.6066,67.7445,67.5967,67.7248,70071.0
2024-06-25 15:30:00,68.75,68.94,68.7,68.92,282256.0,67.7149,67.9021,67.6657,67.8824,282256.0
2024-06-26 09:30:00,68.33,68.56,68.2,68.33,143413.0,67.3012,67.5278,67.1732,67.3012,143413.0
2024-06-26 10:00:00,68.33,68.33,67.89,68.09,66843.0,67.3012,67.3012,66.8679,67.0649,66843.0
2024-06-26 10:30:00,68.11,68.35,68.11,68.3,74543.0,67.0846,67.3209,67.0846,67.2717,74543.0
2024-06-26 11:00:00,68.32,68.35,68.14,68.34,52301.0,67.2914,67.3209,67.1141,67.3111,52301.0
2024-06-26 11:30:00,68.35,68.59,68.31,68.49,39259.0,67.3209,67.5573,67.2815,67.4588,39259.0
2024-06-26 12:00:00,68.48,68.64,68.44,68.57,29464.0,67.449,67.6066,67.4096,67.5376,29464.0
2024-06-26 12:30:00,68.57,68.6,68.52,68.59,31848.0,67.5376,67.5672,67.4884,67.5573,31848.0
2024-06-26 13:00:00,68.57,68.58,68.46,68.52,26447.0,67.5376,67.5475,67.4293,67.4884,26447.0
2024-06-26 13:30:00,68.52,68.6,68.45,68.56,28075.0,67.4884,67.5672,67.4194,67.5278,28075.0
2024-06-26 14:00:00,68.56,68.69,68.55,68.61,39437.0,67.5278,67.6558,67.5179,67.577,39437.0
2024-06-26 14:30:00,68.62,68.68,68.58,68.66,29498.0,67.5869,67.646,67.5475,67.6263,29498.0
2024-06-26 15:00:00,68.66,68.66,68.52,68.55,76276.0,67.6263,67.6263,67.4884,67.5179,76276.0
2024-06-26 15:30:00,68.55,68.55,68.24,68.33,274937.0,67.5179,67.5179,67.2126,67.3012,274937.0
2024-06-27 09:30:00,68.12,68.52,67.81,67.97,88662.0,67.0944,67.4884,66.7891,66.9467,88662.0
2024-06-27 10:00:00,67.99,68.03,67.81,68.0,54507.0,66.9664,67.0058,66.7891,66.9762,54507.0
2024-06-27 10:30:00,68.0,68.03,67.9,67.95,66675.0,66.9762,67.0058,66.8777,66.927,66675.0
2024-06-27 11:00:00,67.96,68.07,67.93,68.02,53626.0,66.9368,67.0452,66.9073,66.9959,53626.0
2024-06-27 11:30:00,68.02,68.06,67.89,68.02,56576.0,66.9959,67.0353,66.8679,66.9959,56576.0
2024-06-27 12:00:00,68.01,68.1,67.92,67.98,82968.0,66.9861,67.0747,66.8974,66.9565,82968.0
2024-06-27 12:30:00,67.97,67.97,67.81,67.84,41766.0,66.9467,66.9467,66.7891,66.8186,41766.0
2024-06-27 13:00:00,67.84,67.89,67.8,67.84,36644.0,66.8186,66.8679,66.7792,66.8186,36644.0
2024-06-27 13:30:00,67.82,67.86,67.79,67.8,52094.0,66.7989,66.8383,66.7694,66.7792,52094.0
2024-06-27 14:00:00,67.81,67.83,67.56,67.62,109559.0,66.7891,66.8088,66.5428,66.6019,109559.0
2024-06-27 14:30:00,67.61,67.66,67.55,67.57,77239.0,66.5921,66.6413,66.533,66.5527,77239.0
2024-06-27 15:00:00,67.56,67.7,67.56,67.7,83043.0,66.5428,66.6807,66.5428,66.6807,83043.0
2024-06-27 15:30:00,67.7,67.86,67.66,67.72,353620.0,66.6807,66.8383,66.6413,66.7004,353620.0
2024-06-28 09:30:00,67.86,68.12,67.64,68.01,168151.0,66.8383,67.0944,66.6216,66.9861,168151.0
2024-06-28 10:00:00,68.02,68.3,68.0,68.28,97985.0,66.9959,67.2717,66.9762,67.252,97985.0
2024-06-28 10:30:00,68.28,68.35,68.12,68.17,62994.0,67.252,67.3209,67.0944,67.1437,62994.0
2024-06-28 11:00:00,68.17,68.18,68.06,68.11,61136.0,67.1437,67.1535,67.0353,67.0846,61136.0
2024-06-28 11:30:00,68.11,68.11,67.97,68.11,76393.0,67.0846,67.0846,66.9467,67.0846,76393.0
2024-06-28 12:00:00,68.11,68.15,68.0,68.13,58492.0,67.0846,67.124,66.9762,67.1043,58492.0
2024-06-28 12:30:00,68.13,68.22,68.04,68.22,74804.0,67.1043,67.1929,67.0156,67.1929,74804.0
2024-06-28 13:00:00,68.21,68.29,68.16,68.19,48825.0,67.1831,67.2618,67.1338,67.1634,48825.0
2024-06-28 13:30:00,68.19,68.25,68.16,68.24,48397.0,67.1634,67.2225,67.1338,67.2126,48397.0
2024-06-28 14:00:00,68.23,68.25,68.14,68.18,84049.0,67.2028,67.2225,67.1141,67.1535,84049.0
2024-06-28 14:30:00,68.17,68.22,68.14,68.17,59850.0,67.1437,67.1929,67.1141,67.1437,59850.0
2024-06-28 15:00:00,68.17,68.18,68.02,68.09,102904.0,67.1437,67.1535,66.9959,67.0649,102904.0
2024-06-28 15:30:00,68.09,68.18,67.89,67.99,656838.0,67.0649,67.1535,66.8679,66.9664,656838.0
2024-07-01 09:30:00,67.92,68.19,67.57,67.76,102437.0,66.8974,67.1634,66.5527,66.7398,102437.0
2024-07-01 10:00:00,67.78,67.95,67.6,67.64,80613.0,66.7595,66.927,66.5822,66.6216,80613.0
2024-07-01 10:30:00,67.64,67.65,67.29,67.42,68656.0,66.6216,66.6315,66.2769,66.4049,68656.0
2024-07-01 11:00:00,67.4,67.44,67.24,67.28,51707.0,66.3852,66.4246,66.2277,66.2671,51707.0
2024-07-01 11:30:00,67.29,67.49,67.29,67.41,54984.0,66.2769,66.4739,66.2769,66.3951,54984.0
2024-07-01 12:00:00,67.42,67.49,67.36,67.49,31223.0,66.4049,66.4739,66.3459,66.4739,31223.0
2024-07-01 12:30:00,67.5,67.53,67.42,67.53,53993.0,66.4837,66.5133,66.4049,66.5133,53993.0
2024-07-01 13:00:00,67.53,67.73,67.53,67.69,40139.0,66.5133,66.7103,66.5133,66.6709,40139.0
2024-07-01 13:30:00,67.68,67.7,67.57,67.58,43430.0,66.661,66.6807,66.5527,66.5625,43430.0
2024-07-01 14:00:00,67.57,67.63,67.52,67.53,49714.0,66.5527,66.6118,66.5034,66.5133,49714.0
2024-07-01 14:30:00,67.53,67.53,67.38,67.39,47626.0,66.5133,66.5133,66.3655,66.3754,47626.0
2024-07-01 15:00:00,67.38,67.41,67.29,67.31,70880.0,66.3655,66.3951,66.2769,66.2966,70880.0
2024-07-01 15:30:00,67.31,67.8,67.28,67.73,278635.0,66.2966,66.7792,66.2671,66.7103,278635.0
2024-07-02 09:30:00,67.73,68.4,67.7,68.33,83422.0,66.7103,67.3702,66.6807,67.3012,83422.0
2024-07-02 10:00:00,68.33,68.49,68.19,68.49,55876.0,67.3012,67.4588,67.1634,67.4588,55876.0
2024-07-02 10:30:00,68.49,68.57,68.31,68.55,65138.0,67.4588,67.5376,67.2815,67.5179,65138.0
2024-07-02 11:00:00,68.55,68.59,68.43,68.56,50345.0,67.5179,67.5573,67.3997,67.5278,50345.0
2024-07-02 11:30:00,68.56,68.57,68.33,68.34,69682.0,67.5278,67.5376,67.3012,67.3111,69682.0
2024-07-02 12:00:00,68.34,68.36,68.22,68.26,55782.0,67.3111,67.3308,67.1929,67.2323,55782.0
2024-07-02 12:30:00,68.27,68.28,68.14,68.14,55581.0,67.2422,67.252,67.1141,67.1141,55581.0
2024-07-02 13:00:00,68.15,68.29,68.15,68.24,43382.0,67.124,67.2618,67.124,67.2126,43382.0
2024-07-02 13:30:00,68.24,68.28,68.19,68.25,41533.0,67.2126,67.252,67.1634,67.2225,41533.0
2024-07-02 14:00:00,68.25,68.36,68.22,68.31,46051.0,67.2225,67.3308,67.1929,67.2815,46051.0
2024-07-02 14:30:00,68.31,68.46,68.31,68.43,42865.0,67.2815,67.4293,67.2815,67.3997,42865.0
2024-07-02 15:00:00,68.42,68.51,68.37,68.49,80333.0,67.3899,67.4785,67.3406,67.4588,80333.0
2024-07-02 15:30:00,68.49,68.69,68.47,68.64,441125.0,67.4588,67.6558,67.4391,67.6066,441125.0
2024-07-03 09:30:00,68.52,68.73,68.36,68.49,105533.0,67.4884,67.6952,67.3308,67.4588,105533.0
2024-07-03 10:00:00,68.52,68.62,68.37,68.44,81177.0,67.4884,67.5869,67.3406,67.4096,81177.0
2024-07-03 10:30:00,68.44,68.47,68.28,68.33,96297.0,67.4096,67.4391,67.252,67.3012,96297.0
2024-07-03 11:00:00,68.35,68.43,68.32,68.38,64926.0,67.3209,67.3997,67.2914,67.3505,64926.0
2024-07-03 11:30:00,68.38,68.42,68.19,68.24,63128.0,67.3505,67.3899,67.1634,67.2126,63128.0
2024-07-03 12:00:00,68.24,68.31,68.23,68.24,67447.0,67.2126,67.2815,67.2028,67.2126,67447.0
2024-07-03 12:30:00,68.25,68.38,68.21,68.3,183838.0,67.2225,67.3505,67.1831,67.2717,183838.0
2024-07-05 09:30:00,67.99,68.17,67.73,67.75,88581.0,66.9664,67.1437,66.7103,66.73,88581.0
2024-07-05 10:00:00,67.75,67.77,67.64,67.66,41080.0,66.73,66.7497,66.6216,66.6413,41080.0
2024-07-05 10:30:00,67.66,67.93,67.65,67.92,48205.0,66.6413,66.9073,66.6315,66.8974,48205.0
2024-07-05 11:00:00,67.94,67.97,67.83,67.85,39668.0,66.9171,66.9467,66.8088,66.8285,39668.0
2024-07-05 11:30:00,67.86,67.89,67.8,67.81,31594.0,66.8383,66.8679,66.7792,66.7891,31594.0
2024-07-05 12:00:00,67.8,67.88,67.76,67.83,35249.0,66.7792,66.858,66.7398,66.8088,35249.0
2024-07-05 12:30:00,67.83,67.98,67.82,67.97,37251.0,66.8088,66.9565,66.7989,66.9467,37251.0
2024-07-05 13:00:00,67.97,68.03,67.94,68.02,26140.0,66.9467,67.0058,66.9171,66.9959,26140.0
2024-07-05 13:30:00,68.03,68.2,68.03,68.11,32241.0,67.0058,67.1732,67.0058,67.0846,32241.0
2024-07-05 14:00:00,68.11,68.13,68.0,68.01,22656.0,67.0846,67.1043,66.9762,66.9861,22656.0
2024-07-05 14:30:00,68.02,68.13,68.0,68.11,26857.0,66.9959,67.1043,66.9762,67.0846,26857.0
2024-07-05 15:00:00,68.12,68.12,67.92,67.92,42217.0,67.0944,67.0944,66.8974,66.8974,42217.0
2024-07-05 15:30:00,67.92,68.07,67.9,68.01,169942.0,66.8974,67.0452,66.8777,66.9861,169942.0
2024-07-08 09:30:00,67.82,68.17,67.66,67.84,65337.0,66.7989,67.1437,66.6413,66.8186,65337.0
2024-07-08 10:00:00,67.83,67.91,67.63,67.63,65943.0,66.8088,66.8876,66.6118,66.6118,65943.0
2024-07-08 10:30:00,67.62,67.78,67.62,67.74,42916.0,66.6019,66.7595,66.6019,66.7201,42916.0
2024-07-08 11:00:00,67.73,67.74,67.43,67.48,41963.0,66.7103,66.7201,66.4148,66.464,41963.0
2024-07-08 11:30:00,67.48,67.49,67.28,67.34,55656.0,66.464,66.4739,66.2671,66.3262,55656.0
2024-07-08 12:00:00,67.33,67.35,67.22,67.34,29513.0,66.3163,66.336,66.208,66.3262,29513.0
2024-07-08 12:30:00,67.34,67.63,67.34,67.54,44609.0,66.3262,66.6118,66.3262,66.5231,44609.0
2024-07-08 13:00:00,67.55,67.58,67.51,67.54,27230.0,66.533,66.5625,66.4936,66.5231,27230.0
2024-07-08 13:30:00,67.54,67.56,67.43,67.43,57330.0,66.5231,66.5428,66.4148,66.4148,57330.0
2024-07-08 14:00:00,67.44,67.44,67.36,67.43,40020.0,66.4246,66.4246,66.3459,66.4148,40020.0
2024-07-08 14:30:00,67.43,67.45,67.29,67.29,129939.0,66.4148,66.4345,66.2769,66.2769,129939.0
2024-07-08 15:00:00,67.3,67.52,67.26,67.47,134974.0,66.2868,66.5034,66.2474,66.4542,134974.0
2024-07-08 15:30:00,67.46,67.55,67.3,67.55,222081.0,66.4443,66.533,66.2868,66.533,222081.0
2024-07-09 09:30:00,67.45,67.69,67.3,67.38,159973.0,66.4345,66.6709,66.2868,66.3655,159973.0
2024-07-09 10:00:00,67.39,67.42,67.15,67.29,96208.0,66.3754,66.4049,66.139,66.2769,96208.0
2024-07-09 10:30:00,67.3,67.35,67.13,67.19,72463.0,66.2868,66.336,66.1193,66.1784,72463.0
2024-07-09 11:00:00,67.19,67.21,67.02,67.11,39118.0,66.1784,66.1981,66.011,66.0996,39118.0
2024-07-09 11:30:00,67.11,67.13,67.02,67.03,33246.0,66.0996,66.1193,66.011,66.0208,33246.0
2024-07-09 12:00:00,67.04,67.17,67.02,67.13,25607.0,66.0307,66.1587,66.011,66.1193,25607.0
2024-07-09 12:30:00,67.12,67.23,67.09,67.2,33001.0,66.1095,66.2178,66.0799,66.1883,33001.0
2024-07-09 13:00:00,67.21,67.31,67.18,67.23,40181.0,66.1981,66.2966,66.1686,66.2178,40181.0
2024-07-09 13:30:00,67.23,67.33,67.22,67.23,46327.0,66.2178,66.3163,66.208,66.2178,46327.0
2024-07-09 14:00:00,67.23,67.24,67.09,67.09,33525.0,66.2178,66.2277,66.0799,66.0799,33525.0
2024-07-09 14:30:00,67.09,67.14,67.03,67.03,59407.0,66.0799,66.1292,66.0208,66.0208,59407.0
2024-07-09 15:00:00,67.03,67.09,66.96,67.08,76845.0,66.0208,66.0799,65.9519,66.0701,76845.0
2024-07-09 15:30:00,67.08,67.08,66.86,66.89,306976.0,66.0701,66.0701,65.8534,65.8829,306976.0
2024-07-10 09:30:00,66.93,66.98,66.55,66.66,103537.0,65.9223,65.9716,65.548,65.6564,103537.0
2024-07-10 10:00:00,66.67,66.8,66.58,66.63,108760.0,65.6662,65.7943,65.5776,65.6268,108760.0
2024-07-10 10:30:00,66.64,66.9,66.64,66.89,89497.0,65.6367,65.8928,65.6367,65.8829,89497.0
2024-07-10 11:00:00,66.89,67.23,66.89,67.01,50828.0,65.8829,66.2178,65.8829,66.0011,50828.0
2024-07-10 11:30:00,67.01,67.09,66.92,66.96,56979.0,66.0011,66.0799,65.9125,65.9519,56979.0
2024-07-10 12:00:00,66.98,67.15,66.98,67.01,73048.0,65.9716,66.139,65.9716,66.0011,73048.0
2024-07-10 12:30:00,67.02,67.15,66.98,67.14,44007.0,66.011,66.139,65.9716,66.1292,44007.0
2024-07-10 13:00:00,67.15,67.35,67.13,67.19,48469.0,66.139,66.336,66.1193,66.1784,48469.0
2024-07-10 13:30:00,67.19,67.32,67.17,67.32,44106.0,66.1784,66.3065,66.1587,66.3065,44106.0
2024-07-10 14:00:00,67.32,67.4,67.27,67.28,45341.0,66.3065,66.3852,66.2572,66.2671,45341.0
2024-07-10 14:30:00,67.29,67.41,67.23,67.38,50860.0,66.2769,66.3951,66.2178,66.3655,50860.0
2024-07-10 15:00:00,67.39,67.53,67.37,67.47,55788.0,66.3754,66.5133,66.3557,66.4542,55788.0
2024-07-10 15:30:00,67.48,67.88,67.43,67.84,231122.0,66.464,66.858,66.4148,66.8186,231122.0
2024-07-11 09:30:00,67.88,69.38,67.88,69.37,115792.0,66.858,68.3354,66.858,68.3256,115792.0
2024-07-11 10:00:00,69.36,70.01,69.3,69.86,194802.0,68.3157,68.956,68.2566,68.8082,194802.0
2024-07-11 10:30:00,69.85,69.88,69.66,69.82,127616.0,68.7984,68.8279,68.6112,68.7688,127616.0
2024-07-11 11:00:00,69.83,70.02,69.83,70.0,124472.0,68.7787,68.9658,68.7787,68.9461,124472.0
2024-07-11 11:30:00,69.99,70.4,69.92,70.32,181493.0,68.9363,69.3401,68.8673,69.2613,181493.0
2024-07-11 12:00:00,70.33,70.33,70.03,70.23,111985.0,69.2711,69.2711,68.9757,69.1726,111985.0
2024-07-11 12:30:00,70.24,70.24,69.83,69.91,71870.0,69.1825,69.1825,68.7787,68.8575,71870.0
2024-07-11 13:00:00,69.92,70.19,69.88,70.15,110959.0,68.8673,69.1332,68.8279,69.0938,110959.0
2024-07-11 13:30:00,70.12,70.25,70.08,70.24,74778.0,69.0643,69.1923,69.0249,69.1825,74778.0
2024-07-11 14:00:00,70.25,70.36,70.15,70.17,73858.0,69.1923,69.3007,69.0938,69.1135,73858.0
2024-07-11 14:30:00,70.17,70.28,70.16,70.19,84869.0,69.1135,69.2219,69.1037,69.1332,84869.0
2024-07-11 15:00:00,70.19,70.2,69.95,70.11,107055.0,69.1332,69.1431,68.8969,69.0544,107055.0
2024-07-11 15:30:00,70.12,70.25,69.99,70.16,507369.0,69.0643,69.1923,68.9363,69.1037,507369.0
2024-07-12 09:30:00,70.38,71.21,70.36,71.08,256196.0,69.3204,70.1379,69.3007,70.0098,256196.0
2024-07-12 10:00:00,71.05,71.53,71.04,71.49,152852.0,69.9803,70.4531,69.9704,70.4137,152852.0
2024-07-12 10:30:00,71.48,71.69,71.43,71.69,115607.0,70.4038,70.6107,70.3546,70.6107,115607.0
2024-07-12 11:00:00,71.7,72.03,71.63,71.92,144858.0,70.6205,70.9455,70.5516,70.8372,144858.0
2024-07-12 11:30:00,71.93,72.29,71.93,72.01,206210.0,70.847,71.2016,70.847,70.9258,206210.0
2024-07-12 12:00:00,72.0,72.02,71.65,71.75,210436.0,70.916,70.9357,70.5713,70.6698,210436.0
2024-07-12 12:30:00,71.76,72.06,71.73,72.05,74562.0,70.6796,70.9751,70.6501,70.9652,74562.0
2024-07-12 13:00:00,72.06,72.28,72.03,72.26,84630.0,70.9751,71.1918,70.9455,71.1721,84630.0
2024-07-12 13:30:00,72.27,72.31,72.08,72.12,123472.0,71.1819,71.2213,70.9948,71.0342,123472.0
2024-07-12 14:00:00,72.12,72.15,71.9,71.97,90849.0,71.0342,71.0637,70.8175,70.8864,90849.0
2024-07-12 14:30:00,71.96,72.05,71.86,72.04,76864.0,70.8766,70.9652,70.7781,70.9554,76864.0
2024-07-12 15:00:00,72.05,72.07,71.98,72.01,103242.0,70.9652,70.9849,70.8963,70.9258,103242.0
2024-07-12 15:30:00,72.01,72.08,71.49,71.53,457200.0,70.9258,70.9948,70.4137,70.4531,457200.0
2024-07-15 09:30:00,71.11,72.28,71.07,72.03,116312.0,70.0394,71.1918,70.0,70.9455,116312.0
2024-07-15 10:00:00,72.0,72.38,71.8,72.22,119141.0,70.916,71.2903,70.719,71.1327,119141.0
2024-07-15 10:30:00,72.24,72.78,72.24,72.69,199875.0,71.1524,71.6842,71.1524,71.5956,199875.0
2024-07-15 11:00:00,72.7,73.09,72.7,72.88,87976.0,71.6055,71.9896,71.6055,71.7827,87976.0
2024-07-15 11:30:00,72.87,73.11,72.74,73.02,72187.0,71.7729,72.0093,71.6449,71.9206,72187.0
2024-07-15 12:00:00,73.01,73.05,72.77,72.77,64684.0,71.9108,71.9502,71.6744,71.6744,64684.0
2024-07-15 12:30:00,72.77,72.81,72.68,72.71,44479.0,71.6744,71.7138,71.5858,71.6153,44479.0
2024-07-15 13:00:00,72.71,72.8,72.59,72.66,40958.0,71.6153,71.7039,71.4971,71.5661,40958.0
2024-07-15 13:30:00,72.66,72.68,72.47,72.62,50437.0,71.5661,71.5858,71.3789,71.5267,50437.0
2024-07-15 14:00:00,72.62,72.67,72.55,72.64,63833.0,71.5267,71.5759,71.4577,71.5464,63833.0
2024-07-15 14:30:00,72.64,72.74,72.62,72.73,53248.0,71.5464,71.6449,71.5267,71.635,53248.0
2024-07-15 15:00:00,72.74,72.87,72.69,72.8,96238.0,71.6449,71.7729,71.5956,71.7039,96238.0
2024-07-15 15:30:00,72.8,72.8,72.38,72.43,593427.0,71.7039,71.7039,71.2903,71.3395,593427.0
2024-07-16 09:30:00,72.92,73.5,72.73,73.47,147071.0,71.8221,72.3934,71.635,72.3639,147071.0
2024-07-16 10:00:00,73.47,73.58,73.08,73.1,98223.0,72.3639,72.4722,71.9797,71.9994,98223.0
2024-07-16 10:30:00,73.09,73.45,73.07,73.23,109550.0,71.9896,72.3442,71.9699,72.1275,109550.0
2024-07-16 11:00:00,73.23,73.47,73.22,73.41,78666.0,72.1275,72.3639,72.1176,72.3048,78666.0
2024-07-16 11:30:00,73.41,73.44,73.28,73.36,65496.0,72.3048,72.3343,72.1767,72.2555,65496.0
2024-07-16 12:00:00,73.37,73.52,73.22,73.45,77982.0,72.2654,72.4131,72.1176,72.3442,77982.0
2024-07-16 12:30:00,73.44,73.73,73.41,73.7,60665.0,72.3343,72.6199,72.3048,72.5904,60665.0
2024-07-16 13:00:00,73.7,73.72,73.51,73.52,63923.0,72.5904,72.6101,72.4033,72.4131,63923.0
2024-07-16 13:30:00,73.51,73.63,73.49,73.62,52087.0,72.4033,72.5215,72.3836,72.5116,52087.0
2024-07-16 14:00:00,73.62,73.67,73.49,73.63,55007.0,72.5116,72.5608,72.3836,72.5215,55007.0
2024-07-16 14:30:00,73.64,73.74,73.62,73.64,53533.0,72.5313,72.6298,72.5116,72.5313,53533.0
2024-07-16 15:00:00,73.64,73.87,73.59,73.73,111683.0,72.5313,72.7578,72.4821,72.6199,111683.0
2024-07-16 15:30:00,73.72,73.9,73.71,73.79,270646.0,72.6101,72.7874,72.6002,72.679,270646.0
2024-07-17 09:30:00,73.69,74.44,73.66,74.24,118714.0,72.5805,73.3193,72.551,73.1223,118714.0
2024-07-17 10:00:00,74.23,74.75,74.16,74.71,162038.0,73.1124,73.6246,73.0435,73.5852,162038.0
2024-07-17 10:30:00,74.71,74.97,74.6,74.82,106581.0,73.5852,73.8413,73.4768,73.6935,106581.0
2024-07-17 11:00:00,74.81,74.9,74.76,74.8,84401.0,73.6837,73.7723,73.6344,73.6738,84401.0
2024-07-17 11:30:00,74.8,75.05,74.72,75.03,107014.0,73.6738,73.9201,73.595,73.9004,107014.0
2024-07-17 12:00:00,75.03,75.08,74.82,74.98,94720.0,73.9004,73.9496,73.6935,73.8511,94720.0
2024-07-17 12:30:00,75.0,75.09,74.92,74.96,74385.0,73.8708,73.9595,73.792,73.8314,74385.0
2024-07-17 13:00:00,74.97,75.08,74.97,75.03,79682.0,73.8413,73.9496,73.8413,73.9004,79682.0
2024-07-17 13:30:00,75.02,75.12,74.95,75.04,105820.0,73.8905,73.989,73.8216,73.9102,105820.0
2024-07-17 14:00:00,75.03,75.03,74.74,74.84,77564.0,73.9004,73.9004,73.6147,73.7132,77564.0
2024-07-17 14:30:00,74.83,74.85,74.68,74.75,71057.0,73.7034,73.7231,73.5556,73.6246,71057.0
2024-07-17 15:00:00,74.75,74.77,74.55,74.56,90459.0,73.6246,73.6443,73.4276,73.4374,90459.0
2024-07-17 15:30:00,74.56,74.79,74.55,74.7,496951.0,73.4374,73.664,73.4276,73.5753,496951.0
2024-07-18 09:30:00,74.56,77.25,74.56,77.24,443243.0,73.4374,76.087,73.4374,76.0771,443243.0
2024-07-18 10:00:00,77.25,77.34,76.38,76.53,398117.0,76.087,76.1756,75.23,75.3778,398117.0
2024-07-18 10:30:00,76.56,76.84,76.22,76.82,159812.0,75.4073,75.6831,75.0725,75.6634,159812.0
2024-07-18 11:00:00,76.81,76.98,76.62,76.83,185508.0,75.6536,75.821,75.4664,75.6733,185508.0
2024-07-18 11:30:00,76.83,77.02,76.81,76.84,167226.0,75.6733,75.8604,75.6536,75.6831,167226.0
2024-07-18 12:00:00,76.82,77.2,76.79,77.15,188606.0,75.6634,76.0377,75.6339,75.9885,188606.0
2024-07-18 12:30:00,77.14,77.26,76.87,76.87,138766.0,75.9786,76.0968,75.7127,75.7127,138766.0
2024-07-18 13:00:00,76.86,76.93,76.73,76.84,114968.0,75.7028,75.7718,75.5748,75.6831,114968.0
2024-07-18 13:30:00,76.83,76.92,76.72,76.77,102524.0,75.6733,75.7619,75.5649,75.6142,102524.0
2024-07-18 14:00:00,76.77,76.77,76.14,76.14,95603.0,75.6142,75.6142,74.9937,74.9937,95603.0
2024-07-18 14:30:00,76.14,76.15,75.89,76.0,99016.0,74.9937,75.0035,74.7474,74.8558,99016.0
2024-07-18 15:00:00,76.0,76.08,75.76,75.98,207925.0,74.8558,74.9346,74.6194,74.8361,207925.0
2024-07-18 15:30:00,75.98,76.12,75.83,75.96,582671.0,74.8361,74.974,74.6883,74.8164,582671.0
2024-07-19 09:30:00,75.41,75.85,74.41,74.77,428298.0,74.2747,74.708,73.2897,73.6443,428298.0
2024-07-19 10:00:00,74.78,75.18,74.57,75.0,235068.0,73.6541,74.0481,73.4473,73.8708,235068.0
2024-07-19 10:30:00,75.0,75.23,74.69,74.75,72033.0,73.8708,74.0974,73.5655,73.6246,72033.0
2024-07-19 11:00:00,74.76,74.88,74.62,74.62,79521.0,73.6344,73.7526,73.4965,73.4965,79521.0
2024-07-19 11:30:00,74.6,74.62,74.35,74.55,124579.0,73.4768,73.4965,73.2306,73.4276,124579.0
2024-07-19 12:00:00,74.56,74.85,74.51,74.56,62832.0,73.4374,73.7231,73.3882,73.4374,62832.0
2024-07-19 12:30:00,74.57,74.57,74.17,74.23,253856.0,73.4473,73.4473,73.0533,73.1124,253856.0
2024-07-19 13:00:00,74.22,74.27,74.08,74.21,58587.0,73.1026,73.1518,72.9647,73.0927,58587.0
2024-07-19 13:30:00,74.21,74.51,74.18,74.5,116584.0,73.0927,73.3882,73.0632,73.3784,116584.0
2024-07-19 14:00:00,74.5,74.59,74.3,74.32,207009.0,73.3784,73.467,73.1814,73.2011,207009.0
2024-07-19 14:30:00,74.32,74.39,74.22,74.33,178450.0,73.2011,73.27,73.1026,73.2109,178450.0
2024-07-19 15:00:00,74.33,74.63,74.32,74.46,230577.0,73.2109,73.5064,73.2011,73.339,230577.0
2024-07-19 15:30:00,74.46,74.54,74.28,74.33,696530.0,73.339,73.4178,73.1617,73.2109,696530.0
2024-07-22 09:30:00,74.53,74.96,74.18,74.2,97192.0,73.4079,73.8314,73.0632,73.0829,97192.0
2024-07-22 10:00:00,74.18,74.5,74.09,74.44,133899.0,73.0632,73.3784,72.9745,73.3193,133899.0
2024-07-22 10:30:00,74.44,74.67,74.34,74.57,53824.0,73.3193,73.5458,73.2208,73.4473,53824.0
2024-07-22 11:00:00,74.59,74.65,74.42,74.52,58839.0,73.467,73.5261,73.2996,73.3981,58839.0
2024-07-22 11:30:00,74.49,74.55,74.34,74.51,51973.0,73.3685,73.4276,73.2208,73.3882,51973.0
2024-07-22 12:00:00,74.5,74.62,74.41,74.55,42593.0,73.3784,73.4965,73.2897,73.4276,42593.0
2024-07-22 12:30:00,74.55,74.85,74.52,74.85,73088.0,73.4276,73.7231,73.3981,73.7231,73088.0
2024-07-22 13:00:00,74.84,74.87,74.72,74.72,47347.0,73.7132,73.7428,73.595,73.595,47347.0
2024-07-22 13:30:00,74.72,74.83,74.54,74.57,50003.0,73.595,73.7034,73.4178,73.4473,50003.0
2024-07-22 14:00:00,74.57,74.67,74.46,74.63,68243.0,73.4473,73.5458,73.339,73.5064,68243.0
2024-07-22 14:30:00,74.63,74.89,74.63,74.81,82986.0,73.5064,73.7625,73.5064,73.6837,82986.0
2024-07-22 15:00:00,74.81,74.96,74.78,74.92,76933.0,73.6837,73.8314,73.6541,73.792,76933.0
2024-07-22 15:30:00,74.93,75.19,74.74,75.17,419086.0,73.8019,74.058,73.6147,74.0383,419086.0
2024-07-23 09:30:00,74.91,74.91,74.36,74.36,69364.0,73.7822,73.7822,73.2405,73.2405,69364.0
2024-07-23 10:00:00,74.35,74.56,74.13,74.21,63259.0,73.2306,73.4374,73.0139,73.0927,63259.0
2024-07-23 10:30:00,74.21,74.31,73.69,73.98,69696.0,73.0927,73.1912,72.5805,72.8662,69696.0
2024-07-23 11:00:00,73.98,74.17,73.97,74.13,45120.0,72.8662,73.0533,72.8563,73.0139,45120.0
2024-07-23 11:30:00,74.13,74.22,74.06,74.13,58562.0,73.0139,73.1026,72.945,73.0139,58562.0
2024-07-23 12:00:00,74.14,74.16,73.83,73.9,48368.0,73.0238,73.0435,72.7184,72.7874,48368.0
2024-07-23 12:30:00,73.87,73.95,73.78,73.9,43544.0,72.7578,72.8366,72.6692,72.7874,43544.0
2024-07-23 13:00:00,73.89,74.02,73.84,74.02,43052.0,72.7775,72.9056,72.7283,72.9056,43052.0
2024-07-23 13:30:00,74.01,74.29,73.98,74.23,73568.0,72.8957,73.1715,72.8662,73.1124,73568.0
2024-07-23 14:00:00,74.24,74.37,74.05,74.07,111588.0,73.1223,73.2503,72.9351,72.9548,111588.0
2024-07-23 14:30:00,74.08,74.12,74.03,74.05,77803.0,72.9647,73.0041,72.9154,72.9351,77803.0
2024-07-23 15:00:00,74.05,74.05,73.94,73.94,66580.0,72.9351,72.9351,72.8268,72.8268,66580.0
2024-07-23 15:30:00,73.93,73.99,73.6,73.91,537456.0,72.8169,72.876,72.4919,72.7972,537456.0
2024-07-24 09:30:00,73.78,73.92,73.19,73.34,154375.0,72.6692,72.8071,72.0881,72.2358,154375.0
2024-07-24 10:00:00,73.34,73.47,73.15,73.34,174042.0,72.2358,72.3639,72.0487,72.2358,174042.0
2024-07-24 10:30:00,73.32,73.61,73.22,73.51,148097.0,72.2161,72.5018,72.1176,72.4033,148097.0
2024-07-24 11:00:00,73.49,73.58,73.29,73.58,108595.0,72.3836,72.4722,72.1866,72.4722,108595.0
2024-07-24 11:30:00,73.58,73.72,73.4,73.46,107913.0,72.4722,72.6101,72.2949,72.354,107913.0
2024-07-24 12:00:00,73.46,73.65,73.39,73.48,107548.0,72.354,72.5412,72.2851,72.3737,107548.0
2024-07-24 12:30:00,73.47,73.48,73.27,73.36,110551.0,72.3639,72.3737,72.1669,72.2555,110551.0
2024-07-24 13:00:00,73.36,73.42,73.27,73.35,72454.0,72.2555,72.3146,72.1669,72.2457,72454.0
2024-07-24 13:30:00,73.34,73.34,73.01,73.04,97535.0,72.2358,72.2358,71.9108,71.9403,97535.0
2024-07-24 14:00:00,73.05,73.15,72.99,72.99,90500.0,71.9502,72.0487,71.8911,71.8911,90500.0
2024-07-24 14:30:00,72.99,73.01,72.66,72.7,168672.0,71.8911,71.9108,71.5661,71.6055,168672.0
2024-07-24 15:00:00,72.7,72.74,72.59,72.72,180269.0,71.6055,71.6449,71.4971,71.6252,180269.0
2024-07-24 15:30:00,72.7,72.8,72.39,72.68,656240.0,71.6055,71.7039,71.3001,71.5858,656240.0
2024-07-25 09:30:00,72.8,73.51,72.6,73.43,151446.0,71.7039,72.4033,71.507,72.3245,151446.0
2024-07-25 10:00:00,73.4,74.02,73.38,73.55,169271.0,72.2949,72.9056,72.2752,72.4427,169271.0
2024-07-25 10:30:00,73.53,73.74,73.36,73.72,177788.0,72.423,72.6298,72.2555,72.6101,177788.0
2024-07-25 11:00:00,73.73,73.91,73.72,73.83,98721.0,72.6199,72.7972,72.6101,72.7184,98721.0
2024-07-25 11:30:00,73.83,73.92,73.72,73.79,70756.0,72.7184,72.8071,72.6101,72.679,70756.0
2024-07-25 12:00:00,73.79,74.11,73.76,74.11,74127.0,72.679,72.9942,72.6495,72.9942,74127.0
2024-07-25 12:30:00,74.12,74.28,74.1,74.19,69084.0,73.0041,73.1617,72.9844,73.073,69084.0
2024-07-25 13:00:00,74.19,74.39,74.1,74.16,77064.0,73.073,73.27,72.9844,73.0435,77064.0
2024-07-25 13:30:00,74.15,74.27,74.09,74.18,42679.0,73.0336,73.1518,72.9745,73.0632,42679.0
2024-07-25 14:00:00,74.18,74.2,74.02,74.04,69656.0,73.0632,73.0829,72.9056,72.9253,69656.0
2024-07-25 14:30:00,74.04,74.11,73.72,73.8,90214.0,72.9253,72.9942,72.6101,72.6889,90214.0
2024-07-25 15:00:00,73.81,74.02,73.74,73.98,135509.0,72.6987,72.9056,72.6298,72.8662,135509.0
2024-07-25 15:30:00,73.98,74.04,73.18,73.2,539657.0,72.8662,72.9253,72.0782,72.0979,539657.0
2024-07-26 09:30:00,72.99,73.89,72.83,73.64,287043.0,71.8911,72.7775,71.7335,72.5313,287043.0
2024-07-26 10:00:00,73.6,74.09,73.59,73.78,196692.0,72.4919,72.9745,72.4821,72.6692,196692.0
2024-07-26 10:30:00,73.73,73.73,73.28,73.49,75966.0,72.6199,72.6199,72.1767,72.3836,75966.0
2024-07-26 11:00:00,73.49,73.75,73.49,73.6,103585.0,72.3836,72.6396,72.3836,72.4919,103585.0
2024-07-26 11:30:00,73.6,74.32,73.59,74.27,124510.0,72.4919,73.2011,72.4821,73.1518,124510.0
2024-07-26 12:00:00,74.28,74.59,74.25,74.33,77558.0,73.1617,73.467,73.1321,73.2109,77558.0
2024-07-26 12:30:00,74.33,74.47,74.28,74.44,77322.0,73.2109,73.3488,73.1617,73.3193,77322.0
2024-07-26 13:00:00,74.43,74.45,74.32,74.42,35149.0,73.3094,73.3291,73.2011,73.2996,35149.0
2024-07-26 13:30:00,74.42,74.49,74.18,74.48,63560.0,73.2996,73.3685,73.0632,73.3587,63560.0
2024-07-26 14:00:00,74.48,74.61,74.38,74.58,88834.0,73.3587,73.4867,73.2602,73.4571,88834.0
2024-07-26 14:30:00,74.58,74.65,74.41,74.5,170378.0,73.4571,73.5261,73.2897,73.3784,170378.0
2024-07-26 15:00:00,74.5,74.77,74.46,74.72,135593.0,73.3784,73.6443,73.339,73.595,135593.0
2024-07-26 15:30:00,74.72,74.97,74.49,74.58,553916.0,73.595,73.8413,73.3685,73.4571,553916.0
2024-07-29 09:30:00,74.78,74.84,74.04,74.52,162372.0,73.6541,73.7132,72.9253,73.3981,162372.0
2024-07-29 10:00:00,74.5,74.69,74.21,74.22,95511.0,73.3784,73.5655,73.0927,73.1026,95511.0
2024-07-29 10:30:00,74.18,74.4,74.03,74.3,64443.0,73.0632,73.2799,72.9154,73.1814,64443.0
2024-07-29 11:00:00,74.29,74.34,74.19,74.27,48300.0,73.1715,73.2208,73.073,73.1518,48300.0
2024-07-29 11:30:00,74.27,74.42,74.09,74.4,54078.0,73.1518,73.2996,72.9745,73.2799,54078.0
2024-07-29 12:00:00,74.41,74.68,74.35,74.63,47355.0,73.2897,73.5556,73.2306,73.5064,47355.0
2024-07-29 12:30:00,74.63,74.68,74.52,74.59,57216.0,73.5064,73.5556,73.3981,73.467,57216.0
2024-07-29 13:00:00,74.59,74.65,74.47,74.54,48239.0,73.467,73.5261,73.3488,73.4178,48239.0
2024-07-29 13:30:00,74.54,74.54,74.43,74.49,51934.0,73.4178,73.4178,73.3094,73.3685,51934.0
2024-07-29 14:00:00,74.48,74.55,74.41,74.55,47911.0,73.3587,73.4276,73.2897,73.4276,47911.0
2024-07-29 14:30:00,74.55,74.68,74.51,74.67,50729.0,73.4276,73.5556,73.3882,73.5458,50729.0
2024-07-29 15:00:00,74.66,74.7,74.58,74.67,80926.0,73.5359,73.5753,73.4571,73.5458,80926.0
2024-07-29 15:30:00,74.67,74.78,74.41,74.53,582906.0,73.5458,73.6541,73.2897,73.4079,582906.0
2024-07-30 09:30:00,74.82,75.16,74.51,75.16,74524.0,73.6935,74.0284,73.3882,74.0284,74524.0
2024-07-30 10:00:00,75.24,75.34,74.94,75.33,70765.0,74.1072,74.2057,73.8117,74.1959,70765.0
2024-07-30 10:30:00,75.34,75.46,75.2,75.42,72764.0,74.2057,74.3239,74.0678,74.2845,72764.0
2024-07-30 11:00:00,75.4,75.81,75.4,75.69,156776.0,74.2648,74.6686,74.2648,74.5504,156776.0
2024-07-30 11:30:00,75.68,75.89,75.62,75.76,107594.0,74.5406,74.7474,74.4815,74.6194,107594.0
2024-07-30 12:00:00,75.77,75.83,75.45,75.59,87278.0,74.6292,74.6883,74.3141,74.4519,87278.0
2024-07-30 12:30:00,75.58,75.61,75.38,75.38,62739.0,74.4421,74.4716,74.2451,74.2451,62739.0
2024-07-30 13:00:00,75.37,75.44,75.25,75.37,59904.0,74.2353,74.3042,74.1171,74.2353,59904.0
2024-07-30 13:30:00,75.36,75.42,75.3,75.38,58578.0,74.2254,74.2845,74.1663,74.2451,58578.0
2024-07-30 14:00:00,75.38,75.59,75.37,75.52,51192.0,74.2451,74.4519,74.2353,74.383,51192.0
2024-07-30 14:30:00,75.52,75.6,75.47,75.6,45202.0,74.383,74.4618,74.3337,74.4618,45202.0
2024-07-30 15:00:00,75.61,75.88,75.57,75.86,124715.0,74.4716,74.7376,74.4322,74.7179,124715.0
2024-07-30 15:30:00,75.85,76.29,75.77,75.81,840245.0,74.708,75.1414,74.6292,74.6686,840245.0
2024-07-31 09:30:00,76.18,76.31,75.61,75.7,118453.0,75.0331,75.1611,74.4716,74.5603,118453.0
2024-07-31 10:00:00,75.76,76.05,75.66,75.81,77851.0,74.6194,74.905,74.5209,74.6686,77851.0
2024-07-31 10:30:00,75.81,75.84,75.56,75.65,61048.0,74.6686,74.6982,74.4224,74.511,61048.0
2024-07-31 11:00:00,75.69,75.79,75.46,75.69,58070.0,74.5504,74.6489,74.3239,74.5504,58070.0
2024-07-31 11:30:00,75.68,75.71,75.56,75.62,44330.0,74.5406,74.5701,74.4224,74.4815,44330.0
2024-07-31 12:00:00,75.62,75.65,75.45,75.58,61738.0,74.4815,74.511,74.3141,74.4421,61738.0
2024-07-31 12:30:00,75.58,75.74,75.52,75.52,45187.0,74.4421,74.5997,74.383,74.383,45187.0
2024-07-31 13:00:00,75.52,75.55,75.28,75.31,123931.0,74.383,74.4125,74.1466,74.1762,123931.0
2024-07-31 13:30:00,75.3,75.33,75.12,75.33,88312.0,74.1663,74.1959,73.989,74.1959,88312.0
2024-07-31 14:00:00,75.38,75.44,75.17,75.4,108002.0,74.2451,74.3042,74.0383,74.2648,108002.0
2024-07-31 14:30:00,75.41,76.09,75.39,75.98,87385.0,74.2747,74.9444,74.255,74.8361,87385.0
2024-07-31 15:00:00,75.99,76.07,75.36,75.38,199870.0,74.8459,74.9247,74.2254,74.2451,199870.0
2024-07-31 15:30:00,75.37,75.93,75.31,75.64,630490.0,74.2353,74.7868,74.1762,74.5012,630490.0
2024-08-01 09:30:00,78.0,80.27,77.17,78.65,855938.0,76.8257,79.0615,76.0082,77.4659,855938.0
2024-08-01 10:00:00,78.64,78.67,77.8,77.93,487669.0,77.456,77.4856,76.6287,76.7567,487669.0
2024-08-01 10:30:00,77.9,77.99,77.04,77.38,266402.0,76.7272,76.8158,75.8801,76.215,266402.0
2024-08-01 11:00:00,77.37,77.63,77.1,77.61,166832.0,76.2051,76.4612,75.9392,76.4415,166832.0
2024-08-01 11:30:00,77.62,78.0,77.54,77.8,138351.0,76.4514,76.8257,76.3726,76.6287,138351.0
2024-08-01 12:00:00,77.78,77.98,77.49,77.69,141581.0,76.609,76.806,76.3233,76.5203,141581.0
2024-08-01 12:30:00,77.68,77.69,77.4,77.47,68032.0,76.5105,76.5203,76.2347,76.3036,68032.0
2024-08-01 13:00:00,77.46,77.5,76.69,77.15,149979.0,76.2938,76.3332,75.5354,75.9885,149979.0
2024-08-01 13:30:00,77.15,77.15,76.63,76.87,172879.0,75.9885,75.9885,75.4763,75.7127,172879.0
2024-08-01 14:00:00,76.84,76.84,76.18,76.31,81547.0,75.6831,75.6831,75.0331,75.1611,81547.0
2024-08-01 14:30:00,76.31,76.36,75.91,75.94,142550.0,75.1611,75.2103,74.7671,74.7967,142550.0
2024-08-01 15:00:00,75.93,75.98,75.4,75.58,213342.0,74.7868,74.8361,74.2648,74.4421,213342.0
2024-08-01 15:30:00,75.58,76.38,75.52,76.33,608481.0,74.4421,75.23,74.383,75.1808,608481.0
2024-08-02 09:30:00,76.11,76.11,73.83,74.56,144424.0,74.9641,74.9641,72.7184,73.4374,144424.0
2024-08-02 10:00:00,74.59,74.91,73.98,74.13,199489.0,73.467,73.7822,72.8662,73.0139,199489.0
2024-08-02 10:30:00,74.11,74.25,73.8,73.99,140323.0,72.9942,73.1321,72.6889,72.876,140323.0
2024-08-02 11:00:00,74.02,74.17,73.71,73.92,192139.0,72.9056,73.0533,72.6002,72.8071,192139.0
2024-08-02 11:30:00,73.92,74.05,73.63,73.83,83319.0,72.8071,72.9351,72.5215,72.7184,83319.0
2024-08-02 12:00:00,73.82,74.31,73.8,74.19,65103.0,72.7086,73.1912,72.6889,73.073,65103.0
2024-08-02 12:30:00,74.18,74.22,73.94,74.06,68504.0,73.0632,73.1026,72.8268,72.945,68504.0
2024-08-02 13:00:00,74.08,74.37,74.07,74.19,135561.0,72.9647,73.2503,72.9548,73.073,135561.0
2024-08-02 13:30:00,74.18,74.18,73.86,73.89,100733.0,73.0632,73.0632,72.748,72.7775,100733.0
2024-08-02 14:00:00,73.88,74.06,73.8,74.05,81519.0,72.7677,72.945,72.6889,72.9351,81519.0
2024-08-02 14:30:00,74.05,74.38,74.03,74.31,76041.0,72.9351,73.2602,72.9154,73.1912,76041.0
2024-08-02 15:00:00,74.32,74.5,74.25,74.44,98357.0,73.2011,73.3784,73.1321,73.3193,98357.0
2024-08-02 15:30:00,74.44,74.51,73.94,74.01,512574.0,73.3193,73.3882,72.8268,72.8957,512574.0
2024-08-05 09:30:00,72.78,73.69,72.34,72.43,563703.0,71.6842,72.5805,71.2509,71.3395,563703.0
2024-08-05 10:00:00,72.5,73.32,72.46,72.86,421438.0,71.4085,72.2161,71.3691,71.763,421438.0
2024-08-05 10:30:00,72.84,73.23,72.15,72.16,202383.0,71.7433,72.1275,71.0637,71.0736,202383.0
2024-08-05 11:00:00,72.14,72.56,71.94,72.27,226788.0,71.0539,71.4676,70.8569,71.1819,226788.0
2024-08-05 11:30:00,72.26,72.51,72.08,72.48,224839.0,71.1721,71.4183,70.9948,71.3888,224839.0
2024-08-05 12:00:00,72.48,72.59,71.97,72.36,205091.0,71.3888,71.4971,70.8864,71.2706,205091.0
2024-08-05 12:30:00,72.36,72.58,71.96,72.28,125303.0,71.2706,71.4873,70.8766,71.1918,125303.0
2024-08-05 13:00:00,72.28,72.31,71.88,71.89,179939.0,71.1918,71.2213,70.7978,70.8076,179939.0
2024-08-05 13:30:00,71.88,72.19,71.7,71.75,216157.0,70.7978,71.1031,70.6205,70.6698,216157.0
2024-08-05 14:00:00,71.75,71.95,71.61,71.87,154756.0,70.6698,70.8667,70.5319,70.7879,154756.0
2024-08-05 14:30:00,71.83,71.88,71.55,71.87,250105.0,70.7486,70.7978,70.4728,70.7879,250105.0
2024-08-05 15:00:00,71.88,72.2,71.73,72.02,117885.0,70.7978,71.113,70.6501,70.9357,117885.0
2024-08-05 15:30:00,72.02,72.06,71.61,71.73,557475.0,70.9357,70.9751,70.5319,70.6501,557475.0
2024-08-06 09:30:00,71.96,73.71,71.79,73.54,210849.0,70.8766,72.6002,70.7092,72.4328,210849.0
2024-08-06 10:00:00,73.52,73.92,73.29,73.29,127172.0,72.4131,72.8071,72.1866,72.1866,127172.0
2024-08-06 10:30:00,73.31,73.62,73.22,73.38,97710.0,72.2063,72.5116,72.1176,72.2752,97710.0
2024-08-06 11:00:00,73.39,73.51,73.01,73.02,53160.0,72.2851,72.4033,71.9108,71.9206,53160.0
2024-08-06 11:30:00,73.05,73.31,73.05,73.17,66178.0,71.9502,72.2063,71.9502,72.0684,66178.0
2024-08-06 12:00:00,73.18,73.38,73.17,73.21,51511.0,72.0782,72.2752,72.0684,72.1078,51511.0
2024-08-06 12:30:00,73.22,73.34,73.13,73.29,44470.0,72.1176,72.2358,72.029,72.1866,44470.0
2024-08-06 13:00:00,73.29,73.52,73.23,73.49,45883.0,72.1866,72.4131,72.1275,72.3836,45883.0
2024-08-06 13:30:00,73.5,73.62,73.43,73.56,42255.0,72.3934,72.5116,72.3245,72.4525,42255.0
2024-08-06 14:00:00,73.57,73.58,73.37,73.54,42741.0,72.4624,72.4722,72.2654,72.4328,42741.0
2024-08-06 14:30:00,73.53,73.6,73.31,73.32,75884.0,72.423,72.4919,72.2063,72.2161,75884.0
2024-08-06 15:00:00,73.33,73.35,72.93,73.12,120152.0,72.226,72.2457,71.832,72.0191,120152.0
2024-08-06 15:30:00,73.12,73.25,72.6,72.61,417445.0,72.0191,72.1472,71.507,71.5168,417445.0
2024-08-07 09:30:00,73.61,74.36,73.54,74.34,118466.0,72.5018,73.2405,72.4328,73.2208,118466.0
2024-08-07 10:00:00,74.34,74.39,73.81,73.83,77855.0,73.2208,73.27,72.6987,72.7184,77855.0
2024-08-07 10:30:00,73.81,73.91,73.73,73.89,49517.0,72.6987,72.7972,72.6199,72.7775,49517.0
2024-08-07 11:00:00,73.89,73.9,73.52,73.72,50380.0,72.7775,72.7874,72.4131,72.6101,50380.0
2024-08-07 11:30:00,73.7,73.74,73.46,73.47,46053.0,72.5904,72.6298,72.354,72.3639,46053.0
2024-08-07 12:00:00,73.45,73.53,73.24,73.43,54420.0,72.3442,72.423,72.1373,72.3245,54420.0
2024-08-07 12:30:00,73.43,73.45,73.22,73.27,37411.0,72.3245,72.3442,72.1176,72.1669,37411.0
2024-08-07 13:00:00,73.26,73.55,73.15,73.36,81188.0,72.157,72.4427,72.0487,72.2555,81188.0
2024-08-07 13:30:00,73.35,73.55,73.24,73.3,69514.0,72.2457,72.4427,72.1373,72.1964,69514.0
2024-08-07 14:00:00,73.3,73.41,73.1,73.37,106095.0,72.1964,72.3048,71.9994,72.2654,106095.0
2024-08-07 14:30:00,73.38,73.57,73.33,73.46,102787.0,72.2752,72.4624,72.226,72.354,102787.0
2024-08-07 15:00:00,73.46,73.68,73.45,73.62,114293.0,72.354,72.5707,72.3442,72.5116,114293.0
2024-08-07 15:30:00,73.62,73.62,73.12,73.19,423403.0,72.5116,72.5116,72.0191,72.0881,423403.0
2024-08-08 09:30:00,73.24,73.93,73.07,73.83,134927.0,72.1373,72.8169,71.9699,72.7184,134927.0
2024-08-08 10:00:00,73.82,74.18,73.8,74.12,60473.0,72.7086,73.0632,72.6889,73.0041,60473.0
2024-08-08 10:30:00,74.11,74.17,73.94,74.15,52064.0,72.9942,73.0533,72.8268,73.0336,52064.0
2024-08-08 11:00:00,74.13,74.18,73.96,74.02,57270.0,73.0139,73.0632,72.8465,72.9056,57270.0
2024-08-08 11:30:00,73.99,74.18,73.83,74.04,62669.0,72.876,73.0632,72.7184,72.9253,62669.0
2024-08-08 12:00:00,74.03,74.22,73.8,73.84,46861.0,72.9154,73.1026,72.6889,72.7283,46861.0
2024-08-08 12:30:00,73.84,73.86,73.64,73.69,58936.0,72.7283,72.748,72.5313,72.5805,58936.0
2024-08-08 13:00:00,73.7,74.05,73.58,74.05,46698.0,72.5904,72.9351,72.4722,72.9351,46698.0
2024-08-08 13:30:00,74.04,74.08,73.99,74.06,45257.0,72.9253,72.9647,72.876,72.945,45257.0
2024-08-08 14:00:00,74.05,74.07,73.88,73.94,71459.0,72.9351,72.9548,72.7677,72.8268,71459.0
2024-08-08 14:30:00,73.94,74.11,73.85,74.06,83268.0,72.8268,72.9942,72.7381,72.945,83268.0
2024-08-08 15:00:00,74.05,74.15,73.98,74.08,81079.0,72.9351,73.0336,72.8662,72.9647,81079.0
2024-08-08 15:30:00,74.08,74.25,73.72,73.74,532515.0,72.9647,73.1321,72.6101,72.6298,532515.0
2024-08-09 09:30:00,73.73,74.02,73.21,73.67,135554.0,72.6199,72.9056,72.1078,72.5608,135554.0
2024-08-09 10:00:00,73.65,73.79,73.54,73.79,79553.0,72.5412,72.679,72.4328,72.679,79553.0
2024-08-09 10:30:00,73.78,74.03,73.66,73.92,59775.0,72.6692,72.9154,72.551,72.8071,59775.0
2024-08-09 11:00:00,73.94,74.05,73.83,73.95,39179.0,72.8268,72.9351,72.7184,72.8366,39179.0
2024-08-09 11:30:00,73.94,74.26,73.93,74.02,64283.0,72.8268,73.142,72.8169,72.9056,64283.0
2024-08-09 12:00:00,74.02,74.14,73.96,74.14,46953.0,72.9056,73.0238,72.8465,73.0238,46953.0
2024-08-09 12:30:00,74.16,74.24,74.14,74.23,38520.0,73.0435,73.1223,73.0238,73.1124,38520.0
2024-08-09 13:00:00,74.25,74.58,74.21,74.55,80557.0,73.1321,73.4571,73.0927,73.4276,80557.0
2024-08-09 13:30:00,74.55,74.55,74.33,74.34,63313.0,73.4276,73.4276,73.2109,73.2208,63313.0
2024-08-09 14:00:00,74.35,74.37,74.15,74.19,36731.0,73.2306,73.2503,73.0336,73.073,36731.0
2024-08-09 14:30:00,74.18,74.22,74.04,74.14,32369.0,73.0632,73.1026,72.9253,73.0238,32369.0
2024-08-09 15:00:00,74.14,74.2,74.09,74.16,57228.0,73.0238,73.0829,72.9745,73.0435,57228.0
2024-08-09 15:30:00,74.16,74.46,74.1,74.43,352315.0,73.0435,73.339,72.9844,73.3094,352315.0
2024-08-12 09:30:00,74.38,74.62,73.64,73.73,66632.0,73.2602,73.4965,72.5313,72.6199,66632.0
2024-08-12 10:00:00,73.73,73.96,73.67,73.92,91481.0,72.6199,72.8465,72.5608,72.8071,91481.0
2024-08-12 10:30:00,73.94,74.31,73.94,74.26,57825.0,72.8268,73.1912,72.8268,73.142,57825.0
2024-08-12 11:00:00,74.29,74.31,73.83,73.91,63577.0,73.1715,73.1912,72.7184,72.7972,63577.0
2024-08-12 11:30:00,73.92,74.09,73.84,74.05,51859.0,72.8071,72.9745,72.7283,72.9351,51859.0
2024-08-12 12:00:00,74.07,74.13,73.9,73.94,25821.0,72.9548,73.0139,72.7874,72.8268,25821.0
2024-08-12 12:30:00,73.95,74.05,73.77,73.84,37146.0,72.8366,72.9351,72.6593,72.7283,37146.0
2024-08-12 13:00:00,73.84,73.87,73.69,73.74,56033.0,72.7283,72.7578,72.5805,72.6298,56033.0
2024-08-12 13:30:00,73.75,73.8,73.64,73.66,38993.0,72.6396,72.6889,72.5313,72.551,38993.0
2024-08-12 14:00:00,73.66,73.73,73.52,73.53,38435.0,72.551,72.6199,72.4131,72.423,38435.0
2024-08-12 14:30:00,73.53,73.71,73.47,73.63,62119.0,72.423,72.6002,72.3639,72.5215,62119.0
2024-08-12 15:00:00,73.63,73.69,73.54,73.58,70875.0,72.5215,72.5805,72.4328,72.4722,70875.0
2024-08-12 15:30:00,73.59,73.61,73.1,73.14,560043.0,72.4821,72.5018,71.9994,72.0388,560043.0
2024-08-13 09:30:00,73.34,74.39,73.34,74.28,101408.0,72.2358,73.27,72.2358,73.1617,101408.0
2024-08-13 10:00:00,74.3,74.3,73.99,74.12,92799.0,73.1814,73.1814,72.876,73.0041,92799.0
2024-08-13 10:30:00,74.13,74.13,73.88,73.95,72294.0,73.0139,73.0139,72.7677,72.8366,72294.0
2024-08-13 11:00:00,73.94,74.19,73.93,74.02,83641.0,72.8268,73.073,72.8169,72.9056,83641.0
2024-08-13 11:30:00,74.03,74.06,73.96,74.03,41201.0,72.9154,72.945,72.8465,72.9154,41201.0
2024-08-13 12:00:00,74.03,74.21,74.01,74.11,30483.0,72.9154,73.0927,72.8957,72.9942,30483.0
2024-08-13 12:30:00,74.11,74.21,74.04,74.2,21835.0,72.9942,73.0927,72.9253,73.0829,21835.0
2024-08-13 13:00:00,74.19,74.2,74.12,74.14,20022.0,73.073,73.0829,73.0041,73.0238,20022.0
2024-08-13 13:30:00,74.14,74.18,74.0,74.06,36277.0,73.0238,73.0632,72.8859,72.945,36277.0
2024-08-13 14:00:00,74.06,74.13,73.98,74.06,34092.0,72.945,73.0139,72.8662,72.945,34092.0
2024-08-13 14:30:00,74.06,74.1,74.02,74.08,31240.0,72.945,72.9844,72.9056,72.9647,31240.0
2024-08-13 15:00:00,74.09,74.23,74.03,74.22,59262.0,72.9745,73.1124,72.9154,73.1026,59262.0
2024-08-13 15:30:00,74.22,74.37,74.17,74.25,184087.0,73.1026,73.2503,73.0533,73.1321,184087.0
2024-08-14 09:30:00,73.83,74.55,73.83,74.3,62222.0,72.7184,73.4276,72.7184,73.1814,62222.0
2024-08-14 10:00:00,74.3,74.3,74.03,74.23,85560.0,73.1814,73.1814,72.9154,73.1124,85560.0
2024-08-14 10:30:00,74.23,74.29,74.08,74.26,35165.0,73.1124,73.1715,72.9647,73.142,35165.0
2024-08-14 11:00:00,74.24,74.44,74.24,74.38,51207.0,73.1223,73.3193,73.1223,73.2602,51207.0
2024-08-14 11:30:00,74.37,74.59,74.37,74.58,39302.0,73.2503,73.467,73.2503,73.4571,39302.0
2024-08-14 12:00:00,74.57,74.6,74.33,74.36,24348.0,73.4473,73.4768,73.2109,73.2405,24348.0
2024-08-14 12:30:00,74.37,74.5,74.28,74.5,33767.0,73.2503,73.3784,73.1617,73.3784,33767.0
2024-08-14 13:00:00,74.47,74.47,74.27,74.34,28142.0,73.3488,73.3488,73.1518,73.2208,28142.0
2024-08-14 13:30:00,74.34,74.49,74.34,74.42,34867.0,73.2208,73.3685,73.2208,73.2996,34867.0
2024-08-14 14:00:00,74.42,74.42,74.31,74.36,23819.0,73.2996,73.2996,73.1912,73.2405,23819.0
2024-08-14 14:30:00,74.36,74.48,74.35,74.46,36847.0,73.2405,73.3587,73.2306,73.339,36847.0
2024-08-14 15:00:00,74.45,74.49,74.28,74.34,42909.0,73.3291,73.3685,73.1617,73.2208,42909.0
2024-08-14 15:30:00,74.33,74.52,74.29,74.37,199284.0,73.2109,73.3981,73.1715,73.2503,199284.0
2024-08-15 09:30:00,75.0,75.37,74.68,75.1,67192.0,73.8708,74.2353,73.5556,73.9693,67192.0
2024-08-15 10:00:00,75.11,75.22,75.05,75.13,49587.0,73.9792,74.0875,73.9201,73.9989,49587.0
2024-08-15 10:30:00,75.13,75.27,75.12,75.21,70789.0,73.9989,74.1368,73.989,74.0777,70789.0
2024-08-15 11:00:00,75.22,75.34,75.07,75.08,107649.0,74.0875,74.2057,73.9398,73.9496,107649.0
2024-08-15 11:30:00,75.08,75.21,75.06,75.13,48604.0,73.9496,74.0777,73.9299,73.9989,48604.0
2024-08-15 12:00:00,75.13,75.29,75.12,75.26,32103.0,73.9989,74.1565,73.989,74.1269,32103.0
2024-08-15 12:30:00,75.27,75.41,75.25,75.4,51322.0,74.1368,74.2747,74.1171,74.2648,51322.0
2024-08-15 13:00:00,75.41,75.52,75.21,75.49,62391.0,74.2747,74.383,74.0777,74.3534,62391.0
2024-08-15 13:30:00,75.51,75.71,75.48,75.63,117142.0,74.3731,74.5701,74.3436,74.4913,117142.0
2024-08-15 14:00:00,75.63,75.69,75.54,75.56,53856.0,74.4913,74.5504,74.4027,74.4224,53856.0
2024-08-15 14:30:00,75.56,75.66,75.51,75.57,50174.0,74.4224,74.5209,74.3731,74.4322,50174.0
2024-08-15 15:00:00,75.57,75.73,75.5,75.71,61202.0,74.4322,74.5898,74.3633,74.5701,61202.0
2024-08-15 15:30:00,75.7,75.72,75.41,75.48,259939.0,74.5603,74.58,74.2747,74.3436,259939.0
2024-08-16 09:30:00,75.63,75.88,75.18,75.2,153784.0,74.4913,74.7376,74.0481,74.0678,153784.0
2024-08-16 10:00:00,75.17,75.48,75.16,75.16,65518.0,74.0383,74.3436,74.0284,74.0284,65518.0
2024-08-16 10:30:00,75.15,75.37,75.08,75.24,51373.0,74.0186,74.2353,73.9496,74.1072,51373.0
2024-08-16 11:00:00,75.24,75.38,75.18,75.38,49279.0,74.1072,74.2451,74.0481,74.2451,49279.0
2024-08-16 11:30:00,75.38,75.55,75.31,75.5,25054.0,74.2451,74.4125,74.1762,74.3633,25054.0
2024-08-16 12:00:00,75.48,75.55,75.44,75.47,22588.0,74.3436,74.4125,74.3042,74.3337,22588.0
2024-08-16 12:30:00,75.49,75.56,75.47,75.52,28867.0,74.3534,74.4224,74.3337,74.383,28867.0
2024-08-16 13:00:00,75.52,75.56,75.45,75.5,57345.0,74.383,74.4224,74.3141,74.3633,57345.0
2024-08-16 13:30:00,75.48,75.53,75.43,75.5,46022.0,74.3436,74.3928,74.2944,74.3633,46022.0
2024-08-16 14:00:00,75.5,75.51,75.41,75.45,32370.0,74.3633,74.3731,74.2747,74.3141,32370.0
2024-08-16 14:30:00,75.45,75.58,75.43,75.52,102231.0,74.3141,74.4421,74.2944,74.383,102231.0
2024-08-16 15:00:00,75.51,75.56,75.46,75.47,44136.0,74.3731,74.4224,74.3239,74.3337,44136.0
2024-08-16 15:30:00,75.48,75.87,75.46,75.85,313066.0,74.3436,74.7277,74.3239,74.708,313066.0
2024-08-19 09:30:00,75.82,76.49,75.73,76.11,109189.0,74.6785,75.3384,74.5898,74.9641,109189.0
2024-08-19 10:00:00,76.09,76.33,76.05,76.33,76015.0,74.9444,75.1808,74.905,75.1808,76015.0
2024-08-19 10:30:00,76.27,76.4,76.26,76.37,69653.0,75.1217,75.2497,75.1119,75.2202,69653.0
2024-08-19 11:00:00,76.34,76.38,76.18,76.23,77021.0,75.1907,75.23,75.0331,75.0823,77021.0
2024-08-19 11:30:00,76.19,76.35,76.17,76.17,24139.0,75.0429,75.2005,75.0232,75.0232,24139.0
2024-08-19 12:00:00,76.17,76.24,76.1,76.11,23524.0,75.0232,75.0922,74.9543,74.9641,23524.0
2024-08-19 12:30:00,76.12,76.19,76.06,76.1,19952.0,74.974,75.0429,74.9149,74.9543,19952.0
2024-08-19 13:00:00,76.08,76.1,75.98,76.01,26187.0,74.9346,74.9543,74.8361,74.8656,26187.0
2024-08-19 13:30:00,76.01,76.06,75.97,76.0,30747.0,74.8656,74.9149,74.8262,74.8558,30747.0
2024-08-19 14:00:00,76.0,76.04,75.84,75.84,24647.0,74.8558,74.8952,74.6982,74.6982,24647.0
2024-08-19 14:30:00,75.83,75.98,75.83,75.92,37957.0,74.6883,74.8361,74.6883,74.777,37957.0
2024-08-19 15:00:00,75.91,75.98,75.81,75.88,81377.0,74.7671,74.8361,74.6686,74.7376,81377.0
2024-08-19 15:30:00,75.86,76.02,75.76,75.99,222659.0,74.7179,74.8755,74.6194,74.8459,222659.0
2024-08-20 09:30:00,75.7,75.99,75.47,75.49,50929.0,74.8567,75.1435,74.6293,74.649,50929.0
2024-08-20 10:00:00,75.5,75.7,75.48,75.63,35594.0,74.6589,74.8567,74.6392,74.7875,35594.0
2024-08-20 10:30:00,75.61,75.77,75.55,75.59,40161.0,74.7677,74.9259,74.7084,74.7479,40161.0
2024-08-20 11:00:00,75.57,75.62,75.41,75.42,26540.0,74.7282,74.7776,74.5699,74.5798,26540.0
2024-08-20 11:30:00,75.42,75.61,75.35,75.61,32760.0,74.5798,74.7677,74.5106,74.7677,32760.0
2024-08-20 12:00:00,75.59,75.6,75.46,75.51,35730.0,74.7479,74.7578,74.6194,74.6688,35730.0
2024-08-20 12:30:00,75.51,75.6,75.46,75.49,36362.0,74.6688,74.7578,74.6194,74.649,36362.0
2024-08-20 13:00:00,75.49,75.49,75.42,75.48,21837.0,74.649,74.649,74.5798,74.6392,21837.0
2024-08-20 13:30:00,75.48,75.6,75.47,75.56,21584.0,74.6392,74.7578,74.6293,74.7183,21584.0
2024-08-20 14:00:00,75.56,75.61,75.54,75.59,39096.0,74.7183,74.7677,74.6985,74.7479,39096.0
2024-08-20 14:30:00,75.59,75.65,75.58,75.58,27399.0,74.7479,74.8073,74.738,74.738,27399.0
2024-08-20 15:00:00,75.58,75.6,75.53,75.56,35242.0,74.738,74.7578,74.6886,74.7183,35242.0
2024-08-20 15:30:00,75.56,75.59,75.41,75.46,162982.0,74.7183,74.7479,74.5699,74.6194,162982.0
2024-08-21 09:30:00,75.74,75.9,75.59,75.71,99007.0,74.8963,75.0545,74.7479,74.8666,99007.0
2024-08-21 10:00:00,75.71,75.95,75.64,75.86,59472.0,74.8666,75.1039,74.7974,75.0149,59472.0
2024-08-21 10:30:00,75.86,76.08,75.71,75.76,48479.0,75.0149,75.2325,74.8666,74.916,48479.0
2024-08-21 11:00:00,75.77,76.01,75.72,75.89,27193.0,74.9259,75.1633,74.8765,75.0446,27193.0
2024-08-21 11:30:00,75.9,76.03,75.9,76.01,54566.0,75.0545,75.183,75.0545,75.1633,54566.0
2024-08-21 12:00:00,76.0,76.28,75.98,76.22,60024.0,75.1534,75.4302,75.1336,75.3709,60024.0
2024-08-21 12:30:00,76.22,76.39,76.22,76.39,41588.0,75.3709,75.539,75.3709,75.539,41588.0
2024-08-21 13:00:00,76.38,76.47,76.36,76.41,38642.0,75.5291,75.6181,75.5094,75.5588,38642.0
2024-08-21 13:30:00,76.4,76.47,76.37,76.44,33605.0,75.5489,75.6181,75.5192,75.5885,33605.0
2024-08-21 14:00:00,76.43,76.5,76.29,76.39,44949.0,75.5786,75.6478,75.4401,75.539,44949.0
2024-08-21 14:30:00,76.4,76.45,76.33,76.37,35570.0,75.5489,75.5984,75.4797,75.5192,35570.0
2024-08-21 15:00:00,76.39,76.42,76.31,76.41,46879.0,75.539,75.5687,75.4599,75.5588,46879.0
2024-08-21 15:30:00,76.4,76.72,76.38,76.63,213081.0,75.5489,75.8653,75.5291,75.7763,213081.0
2024-08-22 09:30:00,76.62,76.93,76.4,76.47,49544.0,75.7665,76.073,75.5489,75.6181,49544.0
2024-08-22 10:00:00,76.53,76.59,76.42,76.54,43860.0,75.6775,75.7368,75.5687,75.6874,43860.0
2024-08-22 10:30:00,76.55,76.64,76.48,76.62,32799.0,75.6972,75.7862,75.628,75.7665,32799.0
2024-08-22 11:00:00,76.63,76.71,76.42,76.57,45471.0,75.7763,75.8555,75.5687,75.717,45471.0
2024-08-22 11:30:00,76.57,76.69,76.48,76.49,36240.0,75.717,75.8357,75.628,75.6379,36240.0
2024-08-22 12:00:00,76.47,76.63,76.46,76.6,26685.0,75.6181,75.7763,75.6082,75.7467,26685.0
2024-08-22 12:30:00,76.61,76.74,76.4,76.42,25177.0,75.7566,75.8851,75.5489,75.5687,25177.0
2024-08-22 13:00:00,76.4,76.54,76.34,76.44,25000.0,75.5489,75.6874,75.4896,75.5885,25000.0
2024-08-22 13:30:00,76.39,76.51,76.24,76.24,41230.0,75.539,75.6577,75.3907,75.3907,41230.0
2024-08-22 14:00:00,76.23,76.47,76.21,76.43,24580.0,75.3808,75.6181,75.361,75.5786,24580.0
2024-08-22 14:30:00,76.43,76.52,76.34,76.36,46703.0,75.5786,75.6676,75.4896,75.5094,46703.0
2024-08-22 15:00:00,76.35,76.46,76.33,76.4,52801.0,75.4995,75.6082,75.4797,75.5489,52801.0
2024-08-22 15:30:00,76.41,76.44,76.15,76.27,210288.0,75.5588,75.5885,75.3017,75.4204,210288.0
2024-08-23 09:30:00,76.62,76.69,76.24,76.28,47391.0,75.7665,75.8357,75.3907,75.4302,47391.0
2024-08-23 10:00:00,76.31,76.63,76.3,76.52,70701.0,75.4599,75.7763,75.45,75.6676,70701.0
2024-08-23 10:30:00,76.5,76.58,76.22,76.51,64257.0,75.6478,75.7269,75.3709,75.6577,64257.0
2024-08-23 11:00:00,76.5,76.84,76.45,76.74,43359.0,75.6478,75.984,75.5984,75.8851,43359.0
2024-08-23 11:30:00,76.75,76.89,76.57,76.57,30206.0,75.895,76.0335,75.717,75.717,30206.0
2024-08-23 12:00:00,76.59,76.59,76.28,76.33,33471.0,75.7368,75.7368,75.4302,75.4797,33471.0
2024-08-23 12:30:00,76.33,76.47,76.2,76.45,22721.0,75.4797,75.6181,75.3511,75.5984,22721.0
2024-08-23 13:00:00,76.46,76.63,76.42,76.62,14282.0,75.6082,75.7763,75.5687,75.7665,14282.0
2024-08-23 13:30:00,76.61,76.77,76.61,76.75,21167.0,75.7566,75.9148,75.7566,75.895,21167.0
2024-08-23 14:00:00,76.74,76.84,76.73,76.84,21353.0,75.8851,75.984,75.8752,75.984,21353.0
2024-08-23 14:30:00,76.84,76.9,76.81,76.85,21311.0,75.984,76.0433,75.9543,75.9939,21311.0
2024-08-23 15:00:00,76.84,76.96,76.8,76.91,43089.0,75.984,76.1027,75.9445,76.0532,43089.0
2024-08-23 15:30:00,76.9,76.92,76.63,76.69,140619.0,76.0433,76.0631,75.7763,75.8357,140619.0
2024-08-26 09:30:00,77.13,77.22,76.81,77.17,59726.0,76.2708,76.3598,75.9543,76.3103,59726.0
2024-08-26 10:00:00,77.19,77.45,77.11,77.19,60595.0,76.3301,76.5872,76.251,76.3301,60595.0
2024-08-26 10:30:00,77.19,77.28,77.0,77.03,46797.0,76.3301,76.4191,76.1422,76.1719,46797.0
2024-08-26 11:00:00,77.02,77.05,76.86,76.89,29761.0,76.162,76.1917,76.0038,76.0335,29761.0
2024-08-26 11:30:00,76.88,76.93,76.81,76.83,19983.0,76.0236,76.073,75.9543,75.9741,19983.0
2024-08-26 12:00:00,76.83,77.0,76.78,76.99,17368.0,75.9741,76.1422,75.9247,76.1323,17368.0
2024-08-26 12:30:00,76.98,77.01,76.93,76.98,16336.0,76.1225,76.1521,76.073,76.1225,16336.0
2024-08-26 13:00:00,76.99,77.03,76.93,76.94,13746.0,76.1323,76.1719,76.073,76.0829,13746.0
2024-08-26 13:30:00,76.94,76.95,76.75,76.78,21406.0,76.0829,76.0928,75.895,75.9247,21406.0
2024-08-26 14:00:00,76.77,76.89,76.69,76.86,20092.0,75.9148,76.0335,75.8357,76.0038,20092.0
2024-08-26 14:30:00,76.84,76.95,76.82,76.91,20688.0,75.984,76.0928,75.9642,76.0532,20688.0
2024-08-26 15:00:00,76.92,76.93,76.85,76.85,26195.0,76.0631,76.073,75.9939,75.9939,26195.0
2024-08-26 15:30:00,76.85,76.91,76.71,76.82,162826.0,75.9939,76.0532,75.8555,75.9642,162826.0
2024-08-27 09:30:00,76.64,76.85,76.5,76.65,81961.0,75.7862,75.9939,75.6478,75.7961,81961.0
2024-08-27 10:00:00,76.65,76.87,76.6,76.84,49081.0,75.7961,76.0137,75.7467,75.984,49081.0
2024-08-27 10:30:00,76.87,77.02,76.87,76.96,45231.0,76.0137,76.162,76.0137,76.1027,45231.0
2024-08-27 11:00:00,77.0,77.03,76.86,76.87,36563.0,76.1422,76.1719,76.0038,76.0137,36563.0
2024-08-27 11:30:00,76.84,76.91,76.78,76.89,29590.0,75.984,76.0532,75.9247,76.0335,29590.0
2024-08-27 12:00:00,76.9,76.91,76.76,76.78,20627.0,76.0433,76.0532,75.9049,75.9247,20627.0
2024-08-27 12:30:00,76.78,76.96,76.75,76.92,33113.0,75.9247,76.1027,75.895,76.0631,33113.0
2024-08-27 13:00:00,76.92,77.0,76.88,76.98,27937.0,76.0631,76.1422,76.0236,76.1225,27937.0
2024-08-27 13:30:00,76.99,77.0,76.8,76.97,31073.0,76.1323,76.1422,75.9445,76.1126,31073.0
2024-08-27 14:00:00,76.98,77.09,76.96,77.09,66881.0,76.1225,76.2312,76.1027,76.2312,66881.0
2024-08-27 14:30:00,77.07,77.13,77.02,77.1,37332.0,76.2114,76.2708,76.162,76.2411,37332.0
2024-08-27 15:00:00,77.1,77.15,77.02,77.08,34280.0,76.2411,76.2906,76.162,76.2213,34280.0
2024-08-27 15:30:00,77.07,77.18,76.85,77.16,255246.0,76.2114,76.3202,75.9939,76.3004,255246.0
2024-08-28 09:30:00,77.35,77.88,77.15,77.7,96207.0,76.4883,77.0124,76.2906,76.8344,96207.0
2024-08-28 10:00:00,77.72,78.09,77.72,77.99,114718.0,76.8542,77.2201,76.8542,77.1212,114718.0
2024-08-28 10:30:00,77.98,78.17,77.96,78.0,63135.0,77.1113,77.2992,77.0915,77.1311,63135.0
2024-08-28 11:00:00,77.98,78.14,77.7,77.76,82080.0,77.1113,77.2695,76.8344,76.8938,82080.0
2024-08-28 11:30:00,77.76,77.77,77.51,77.55,33954.0,76.8938,76.9037,76.6465,76.6861,33954.0
2024-08-28 12:00:00,77.54,77.55,77.15,77.18,37496.0,76.6762,76.6861,76.2906,76.3202,37496.0
2024-08-28 12:30:00,77.17,77.5,77.17,77.42,32803.0,76.3103,76.6367,76.3103,76.5575,32803.0
2024-08-28 13:00:00,77.42,77.46,77.25,77.27,20883.0,76.5575,76.5971,76.3894,76.4092,20883.0
2024-08-28 13:30:00,77.27,77.36,76.78,76.79,70079.0,76.4092,76.4982,75.9247,75.9346,70079.0
2024-08-28 14:00:00,76.79,76.82,76.67,76.7,47855.0,75.9346,75.9642,75.8159,75.8456,47855.0
2024-08-28 14:30:00,76.7,77.03,76.7,77.0,51021.0,75.8456,76.1719,75.8456,76.1422,51021.0
2024-08-28 15:00:00,77.01,77.07,76.81,76.95,57165.0,76.1521,76.2114,75.9543,76.0928,57165.0
2024-08-28 15:30:00,76.94,77.05,76.83,76.87,231461.0,76.0829,76.1917,75.9741,76.0137,231461.0
2024-08-29 09:30:00,77.31,77.53,76.4,76.72,122501.0,76.4488,76.6663,75.5489,75.8653,122501.0
2024-08-29 10:00:00,76.77,77.35,76.77,77.19,132728.0,75.9148,76.4883,75.9148,76.3301,132728.0
2024-08-29 10:30:00,77.2,77.37,77.1,77.11,92928.0,76.34,76.5081,76.2411,76.251,92928.0
2024-08-29 11:00:00,77.13,77.32,77.09,77.27,81335.0,76.2708,76.4587,76.2312,76.4092,81335.0
2024-08-29 11:30:00,77.27,77.31,77.1,77.16,65008.0,76.4092,76.4488,76.2411,76.3004,65008.0
2024-08-29 12:00:00,77.16,77.32,77.16,77.31,73589.0,76.3004,76.4587,76.3004,76.4488,73589.0
2024-08-29 12:30:00,77.3,77.5,77.29,77.46,85446.0,76.4389,76.6367,76.429,76.5971,85446.0
2024-08-29 13:00:00,77.46,77.47,77.17,77.2,51001.0,76.5971,76.607,76.3103,76.34,51001.0
2024-08-29 13:30:00,77.2,77.46,77.19,77.42,50034.0,76.34,76.5971,76.3301,76.5575,50034.0
2024-08-29 14:00:00,77.42,77.46,77.34,77.35,68451.0,76.5575,76.5971,76.4784,76.4883,68451.0
2024-08-29 14:30:00,77.35,77.35,77.0,77.06,53068.0,76.4883,76.4883,76.1422,76.2016,53068.0
2024-08-29 15:00:00,77.07,77.23,76.93,77.18,125816.0,76.2114,76.3697,76.073,76.3202,125816.0
2024-08-29 15:30:00,77.19,77.2,77.07,77.14,313426.0,76.3301,76.34,76.2114,76.2807,313426.0
2024-08-30 09:30:00,77.39,77.82,77.39,77.56,97582.0,76.5279,76.9531,76.5279,76.696,97582.0
2024-08-30 10:00:00,77.55,77.75,77.53,77.61,56604.0,76.6861,76.8839,76.6663,76.7454,56604.0
2024-08-30 10:30:00,77.6,77.62,77.48,77.5,53293.0,76.7355,76.7553,76.6169,76.6367,53293.0
2024-08-30 11:00:00,77.49,77.51,77.17,77.34,85991.0,76.6268,76.6465,76.3103,76.4784,85991.0
2024-08-30 11:30:00,77.34,77.35,77.04,77.12,26863.0,76.4784,76.4883,76.1818,76.2609,26863.0
2024-08-30 12:00:00,77.1,77.3,77.03,77.25,49890.0,76.2411,76.4389,76.1719,76.3894,49890.0
2024-08-30 12:30:00,77.25,77.31,77.1,77.29,29513.0,76.3894,76.4488,76.2411,76.429,29513.0
2024-08-30 13:00:00,77.3,77.44,77.21,77.26,25677.0,76.4389,76.5773,76.3499,76.3993,25677.0
2024-08-30 13:30:00,77.26,77.34,77.24,77.25,23384.0,76.3993,76.4784,76.3796,76.3894,23384.0
2024-08-30 14:00:00,77.25,77.39,77.24,77.34,25878.0,76.3894,76.5279,76.3796,76.4784,25878.0
2024-08-30 14:30:00,77.35,77.38,77.26,77.3,82863.0,76.4883,76.518,76.3993,76.4389,82863.0
2024-08-30 15:00:00,77.31,77.56,77.28,77.53,77778.0,76.4488,76.696,76.4191,76.6663,77778.0
2024-08-30 15:30:00,77.54,77.87,77.48,77.75,278659.0,76.6762,77.0025,76.6169,76.8839,278659.0
2024-09-03 09:30:00,77.35,78.05,77.27,77.8,107597.0,76.4883,77.1805,76.4092,76.9333,107597.0
2024-09-03 10:00:00,77.8,77.87,77.59,77.87,117808.0,76.9333,77.0025,76.7257,77.0025,117808.0
2024-09-03 10:30:00,77.85,77.85,77.51,77.6,124384.0,76.9828,76.9828,76.6465,76.7355,124384.0
2024-09-03 11:00:00,77.59,77.72,77.45,77.58,73642.0,76.7257,76.8542,76.5872,76.7158,73642.0
2024-09-03 11:30:00,77.59,77.64,77.44,77.46,62947.0,76.7257,76.7751,76.5773,76.5971,62947.0
2024-09-03 12:00:00,77.44,77.53,77.33,77.36,55498.0,76.5773,76.6663,76.4686,76.4982,55498.0
2024-09-03 12:30:00,77.36,77.36,76.96,77.0,65820.0,76.4982,76.4982,76.1027,76.1422,65820.0
2024-09-03 13:00:00,77.01,77.19,76.99,77.17,47207.0,76.1521,76.3301,76.1323,76.3103,47207.0
2024-09-03 13:30:00,77.16,77.16,76.99,77.01,97160.0,76.3004,76.3004,76.1323,76.1521,97160.0
2024-09-03 14:00:00,76.99,77.03,76.8,76.85,166769.0,76.1323,76.1719,75.9445,75.9939,166769.0
2024-09-03 14:30:00,76.85,76.9,76.58,76.64,82528.0,75.9939,76.0433,75.7269,75.7862,82528.0
2024-09-03 15:00:00,76.63,76.83,76.6,76.77,100710.0,75.7763,75.9741,75.7467,75.9148,100710.0
2024-09-03 15:30:00,76.76,76.81,76.4,76.79,397979.0,75.9049,75.9543,75.5489,75.9346,397979.0
2024-09-04 09:30:00,76.77,77.18,76.5,77.12,158824.0,75.9148,76.3202,75.6478,76.2609,158824.0
2024-09-04 10:00:00,77.12,77.38,76.99,77.36,101518.0,76.2609,76.518,76.1323,76.4982,101518.0
2024-09-04 10:30:00,77.38,77.5,77.25,77.5,94153.0,76.518,76.6367,76.3894,76.6367,94153.0
2024-09-04 11:00:00,77.49,77.52,77.18,77.21,46498.0,76.6268,76.6564,76.3202,76.3499,46498.0
2024-09-04 11:30:00,77.18,77.24,77.07,77.09,24647.0,76.3202,76.3796,76.2114,76.2312,24647.0
2024-09-04 12:00:00,77.08,77.16,77.0,77.09,78619.0,76.2213,76.3004,76.1422,76.2312,78619.0
2024-09-04 12:30:00,77.11,77.28,77.1,77.17,52895.0,76.251,76.4191,76.2411,76.3103,52895.0
2024-09-04 13:00:00,77.17,77.22,77.11,77.19,45094.0,76.3103,76.3598,76.251,76.3301,45094.0
2024-09-04 13:30:00,77.17,77.3,77.17,77.3,51976.0,76.3103,76.4389,76.3103,76.4389,51976.0
2024-09-04 14:00:00,77.3,77.36,77.17,77.36,86882.0,76.4389,76.4982,76.3103,76.4982,86882.0
2024-09-04 14:30:00,77.35,77.39,77.24,77.24,54217.0,76.4883,76.5279,76.3796,76.3796,54217.0
2024-09-04 15:00:00,77.2,77.23,77.1,77.21,60648.0,76.34,76.3697,76.2411,76.3499,60648.0
2024-09-04 15:30:00,77.21,77.41,77.15,77.3,242630.0,76.3499,76.5477,76.2906,76.4389,242630.0
2024-09-05 09:30:00,77.32,77.34,76.77,76.95,105521.0,76.4587,76.4784,75.9148,76.0928,105521.0
2024-09-05 10:00:00,76.97,77.27,76.97,77.19,40094.0,76.1126,76.4092,76.1126,76.3301,40094.0
2024-09-05 10:30:00,77.21,77.31,76.94,76.95,36864.0,76.3499,76.4488,76.0829,76.0928,36864.0
2024-09-05 11:00:00,76.94,77.04,76.68,76.7,48846.0,76.0829,76.1818,75.8258,75.8456,48846.0
2024-09-05 11:30:00,76.71,76.81,76.68,76.77,62227.0,75.8555,75.9543,75.8258,75.9148,62227.0
2024-09-05 12:00:00,76.78,76.89,76.63,76.74,71840.0,75.9247,76.0335,75.7763,75.8851,71840.0
2024-09-05 12:30:00,76.74,76.8,76.69,76.73,38313.0,75.8851,75.9445,75.8357,75.8752,38313.0
2024-09-05 13:00:00,76.72,76.74,76.58,76.64,22549.0,75.8653,75.8851,75.7269,75.7862,22549.0
2024-09-05 13:30:00,76.64,76.97,76.63,76.92,50165.0,75.7862,76.1126,75.7763,76.0631,50165.0
2024-09-05 14:00:00,76.92,76.98,76.83,76.84,62658.0,76.0631,76.1225,75.9741,75.984,62658.0
2024-09-05 14:30:00,76.83,76.94,76.75,76.84,57186.0,75.9741,76.0829,75.895,75.984,57186.0
2024-09-05 15:00:00,76.84,76.85,76.6,76.68,54884.0,75.984,75.9939,75.7467,75.8258,54884.0
2024-09-05 15:30:00,76.69,76.79,76.55,76.76,292357.0,75.8357,75.9346,75.6972,75.9049,292357.0
2024-09-06 09:30:00,77.0,77.51,76.77,77.24,96851.0,76.1422,76.6465,75.9148,76.3796,96851.0
2024-09-06 10:00:00,77.2,77.21,76.69,76.79,37290.0,76.34,76.3499,75.8357,75.9346,37290.0
2024-09-06 10:30:00,76.85,76.87,76.36,76.36,40154.0,75.9939,76.0137,75.5094,75.5094,40154.0
2024-09-06 11:00:00,76.37,76.71,76.16,76.19,59505.0,75.5192,75.8555,75.3116,75.3413,59505.0
2024-09-06 11:30:00,76.19,76.32,76.02,76.05,27238.0,75.3413,75.4698,75.1731,75.2028,27238.0
2024-09-06 12:00:00,76.02,76.07,75.88,75.91,45262.0,75.1731,75.2226,75.0347,75.0644,45262.0
2024-09-06 12:30:00,75.91,75.99,75.83,75.92,55559.0,75.0644,75.1435,74.9853,75.0743,55559.0
2024-09-06 13:00:00,75.92,76.12,75.9,76.03,35305.0,75.0743,75.272,75.0545,75.183,35305.0
2024-09-06 13:30:00,76.02,76.1,75.96,76.03,62109.0,75.1731,75.2523,75.1138,75.183,62109.0
2024-09-06 14:00:00,76.02,76.04,75.86,75.92,57858.0,75.1731,75.1929,75.0149,75.0743,57858.0
2024-09-06 14:30:00,75.93,75.93,75.77,75.87,47982.0,75.0841,75.0841,74.9259,75.0248,47982.0
2024-09-06 15:00:00,75.87,75.95,75.8,75.9,166654.0,75.0248,75.1039,74.9556,75.0545,166654.0
2024-09-06 15:30:00,75.88,75.96,75.73,75.84,347857.0,75.0347,75.1138,74.8864,74.9952,347857.0
2024-09-09 09:30:00,76.25,76.4,76.08,76.2,128243.0,75.4006,75.5489,75.2325,75.3511,128243.0
2024-09-09 10:00:00,76.2,76.4,76.19,76.32,58370.0,75.3511,75.5489,75.3413,75.4698,58370.0
2024-09-09 10:30:00,76.33,76.36,76.2,76.28,29903.0,75.4797,75.5094,75.3511,75.4302,29903.0
2024-09-09 11:00:00,76.28,76.36,76.08,76.16,28549.0,75.4302,75.5094,75.2325,75.3116,28549.0
2024-09-09 11:30:00,76.21,76.51,76.2,76.49,56165.0,75.361,75.6577,75.3511,75.6379,56165.0
2024-09-09 12:00:00,76.48,76.65,76.47,76.61,20265.0,75.628,75.7961,75.6181,75.7566,20265.0
2024-09-09 12:30:00,76.61,76.75,76.6,76.72,19249.0,75.7566,75.895,75.7467,75.8653,19249.0
2024-09-09 13:00:00,76.71,76.71,76.51,76.53,40667.0,75.8555,75.8555,75.6577,75.6775,40667.0
2024-09-09 13:30:00,76.53,76.63,76.39,76.4,51447.0,75.6775,75.7763,75.539,75.5489,51447.0
2024-09-09 14:00:00,76.4,76.44,76.3,76.36,40475.0,75.5489,75.5885,75.45,75.5094,40475.0
2024-09-09 14:30:00,76.36,76.43,76.31,76.34,56264.0,75.5094,75.5786,75.4599,75.4896,56264.0
2024-09-09 15:00:00,76.33,76.33,76.21,76.28,53653.0,75.4797,75.4797,75.361,75.4302,53653.0
2024-09-09 15:30:00,76.27,76.31,76.09,76.12,371501.0,75.4204,75.4599,75.2424,75.272,371501.0
2024-09-10 09:30:00,76.53,76.61,76.19,76.4,82664.0,75.6775,75.7566,75.3413,75.5489,82664.0
2024-09-10 10:00:00,76.39,76.4,75.92,76.06,47103.0,75.539,75.5489,75.0743,75.2127,47103.0
2024-09-10 10:30:00,76.07,76.22,75.97,76.22,32294.0,75.2226,75.3709,75.1237,75.3709,32294.0
2024-09-10 11:00:00,76.24,76.47,76.19,76.43,22726.0,75.3907,75.6181,75.3413,75.5786,22726.0
2024-09-10 11:30:00,76.42,76.44,76.06,76.06,49524.0,75.5687,75.5885,75.2127,75.2127,49524.0
2024-09-10 12:00:00,76.03,76.1,75.94,76.02,40188.0,75.183,75.2523,75.094,75.1731,40188.0
2024-09-10 12:30:00,76.06,76.42,76.06,76.33,27865.0,75.2127,75.5687,75.2127,75.4797,27865.0
2024-09-10 13:00:00,76.31,76.49,76.31,76.44,28881.0,75.4599,75.6379,75.4599,75.5885,28881.0
2024-09-10 13:30:00,76.45,76.52,76.43,76.49,28346.0,75.5984,75.6676,75.5786,75.6379,28346.0
2024-09-10 14:00:00,76.49,76.56,76.43,76.56,35800.0,75.6379,75.7071,75.5786,75.7071,35800.0
2024-09-10 14:30:00,76.55,76.64,76.52,76.61,25051.0,75.6972,75.7862,75.6676,75.7566,25051.0
2024-09-10 15:00:00,76.6,76.65,76.43,76.45,72864.0,75.7467,75.7961,75.5786,75.5984,72864.0
2024-09-10 15:30:00,76.45,76.63,76.36,76.54,281247.0,75.5984,75.7763,75.5094,75.6874,281247.0
2024-09-11 09:30:00,76.35,76.35,75.39,75.4,63898.0,75.4995,75.4995,74.5502,74.5601,63898.0
2024-09-11 10:00:00,75.39,75.39,74.76,74.81,54439.0,74.5502,74.5502,73.9272,73.9766,54439.0
2024-09-11 10:30:00,74.81,74.94,74.77,74.94,49929.0,73.9766,74.1052,73.9371,74.1052,49929.0
2024-09-11 11:00:00,74.95,75.23,74.9,75.21,56623.0,74.1151,74.3919,74.0656,74.3722,56623.0
2024-09-11 11:30:00,75.2,75.48,75.13,75.33,53792.0,74.3623,74.6392,74.2931,74.4908,53792.0
2024-09-11 12:00:00,75.31,75.51,75.29,75.44,38526.0,74.4711,74.6688,74.4513,74.5996,38526.0
2024-09-11 12:30:00,75.45,75.73,75.43,75.73,21903.0,74.6095,74.8864,74.5897,74.8864,21903.0
2024-09-11 13:00:00,75.72,75.92,75.72,75.8,22684.0,74.8765,75.0743,74.8765,74.9556,22684.0
2024-09-11 13:30:00,75.8,75.96,75.79,75.84,27626.0,74.9556,75.1138,74.9457,74.9952,27626.0
2024-09-11 14:00:00,75.83,75.93,75.76,75.93,35951.0,74.9853,75.0841,74.916,75.0841,35951.0
2024-09-11 14:30:00,75.94,76.11,75.87,76.01,48056.0,75.094,75.2621,75.0248,75.1633,48056.0
2024-09-11 15:00:00,76.0,76.15,75.99,76.15,58601.0,75.1534,75.3017,75.1435,75.3017,58601.0
2024-09-11 15:30:00,76.15,76.41,76.02,76.28,298001.0,75.3017,75.5588,75.1731,75.4302,298001.0
2024-09-12 09:30:00,76.48,76.73,75.76,75.8,59301.0,75.628,75.8752,74.916,74.9556,59301.0
2024-09-12 10:00:00,75.76,75.98,75.64,75.72,33712.0,74.916,75.1336,74.7974,74.8765,33712.0
2024-09-12 10:30:00,75.75,75.98,75.55,75.82,41382.0,74.9062,75.1336,74.7084,74.9754,41382.0
2024-09-12 11:00:00,75.82,75.92,75.76,75.77,38950.0,74.9754,75.0743,74.916,74.9259,38950.0
2024-09-12 11:30:00,75.78,75.86,75.64,75.7,28584.0,74.9358,75.0149,74.7974,74.8567,28584.0
2024-09-12 12:00:00,75.68,75.73,75.57,75.6,28147.0,74.8369,74.8864,74.7282,74.7578,28147.0
2024-09-12 12:30:00,75.61,76.0,75.6,75.97,20954.0,74.7677,75.1534,74.7578,75.1237,20954.0
2024-09-12 13:00:00,75.97,76.08,75.97,76.05,17179.0,75.1237,75.2325,75.1237,75.2028,17179.0
2024-09-12 13:30:00,76.04,76.3,76.04,76.18,24910.0,75.1929,75.45,75.1929,75.3314,24910.0
2024-09-12 14:00:00,76.18,76.25,76.07,76.17,15687.0,75.3314,75.4006,75.2226,75.3215,15687.0
2024-09-12 14:30:00,76.17,76.24,75.94,76.1,28691.0,75.3215,75.3907,75.094,75.2523,28691.0
2024-09-12 15:00:00,76.1,76.23,76.08,76.2,30241.0,75.2523,75.3808,75.2325,75.3511,30241.0
2024-09-12 15:30:00,76.18,76.33,76.15,76.33,176098.0,75.3314,75.4797,75.3017,75.4797,176098.0
2024-09-13 09:30:00,76.55,77.26,76.53,77.08,119207.0,75.6972,76.3993,75.6775,76.2213,119207.0
2024-09-13 10:00:00,77.1,77.15,76.83,77.1,46325.0,76.2411,76.2906,75.9741,76.2411,46325.0
2024-09-13 10:30:00,77.12,77.17,76.96,77.01,41786.0,76.2609,76.3103,76.1027,76.1521,41786.0
2024-09-13 11:00:00,76.99,77.07,76.94,76.94,34142.0,76.1323,76.2114,76.0829,76.0829,34142.0
2024-09-13 11:30:00,76.96,77.14,76.96,77.09,17730.0,76.1027,76.2807,76.1027,76.2312,17730.0
2024-09-13 12:00:00,77.1,77.16,77.0,77.06,47811.0,76.2411,76.3004,76.1422,76.2016,47811.0
2024-09-13 12:30:00,77.07,77.2,77.04,77.09,19135.0,76.2114,76.34,76.1818,76.2312,19135.0
2024-09-13 13:00:00,77.08,77.2,77.07,77.18,18746.0,76.2213,76.34,76.2114,76.3202,18746.0
2024-09-13 13:30:00,77.19,77.25,77.16,77.16,15284.0,76.3301,76.3894,76.3004,76.3004,15284.0
2024-09-13 14:00:00,77.14,77.17,77.0,77.01,32058.0,76.2807,76.3103,76.1422,76.1521,32058.0
2024-09-13 14:30:00,77.02,77.04,76.96,76.98,39754.0,76.162,76.1818,76.1027,76.1225,39754.0
2024-09-13 15:00:00,76.98,77.16,76.95,77.15,46644.0,76.1225,76.3004,76.0928,76.2906,46644.0
2024-09-13 15:30:00,77.15,77.31,77.06,77.19,284851.0,76.2906,76.4488,76.2016,76.3301,284851.0
2024-09-16 09:30:00,77.48,77.84,77.31,77.39,152173.0,76.6169,76.9729,76.4488,76.5279,152173.0
2024-09-16 10:00:00,77.39,77.49,77.13,77.19,114677.0,76.5279,76.6268,76.2708,76.3301,114677.0
2024-09-16 10:30:00,77.19,77.31,77.05,77.28,42584.0,76.3301,76.4488,76.1917,76.4191,42584.0
2024-09-16 11:00:00,77.27,77.38,77.21,77.35,29970.0,76.4092,76.518,76.3499,76.4883,29970.0
2024-09-16 11:30:00,77.35,77.53,77.29,77.53,30469.0,76.4883,76.6663,76.429,76.6663,30469.0
2024-09-16 12:00:00,77.54,77.56,77.43,77.53,30644.0,76.6762,76.696,76.5674,76.6663,30644.0
2024-09-16 12:30:00,77.55,77.56,77.49,77.53,20870.0,76.6861,76.696,76.6268,76.6663,20870.0
2024-09-16 13:00:00,77.55,77.58,77.51,77.55,32423.0,76.6861,76.7158,76.6465,76.6861,32423.0
2024-09-16 13:30:00,77.55,77.67,77.54,77.65,38874.0,76.6861,76.8048,76.6762,76.785,38874.0
2024-09-16 14:00:00,77.65,77.65,77.5,77.52,35342.0,76.785,76.785,76.6367,76.6564,35342.0
2024-09-16 14:30:00,77.52,77.67,77.5,77.6,81998.0,76.6564,76.8048,76.6367,76.7355,81998.0
2024-09-16 15:00:00,77.6,77.74,77.54,77.73,53740.0,76.7355,76.874,76.6762,76.8641,53740.0
2024-09-16 15:30:00,77.73,77.91,77.69,77.88,212324.0,76.8641,77.0421,76.8245,77.0124,212324.0
2024-09-17 09:30:00,78.12,78.27,77.77,77.82,55316.0,77.2498,77.3981,76.9037,76.9531,55316.0
2024-09-17 10:00:00,77.94,78.03,76.77,76.95,209623.0,77.0718,77.1608,75.9148,76.0928,209623.0
2024-09-17 10:30:00,76.93,77.07,76.43,76.45,99247.0,76.073,76.2114,75.5786,75.5984,99247.0
2024-09-17 11:00:00,76.45,76.72,76.43,76.63,72971.0,75.5984,75.8653,75.5786,75.7763,72971.0
2024-09-17 11:30:00,76.61,76.76,76.48,76.52,53836.0,75.7566,75.9049,75.628,75.6676,53836.0
2024-09-17 12:00:00,76.51,76.52,76.19,76.31,95870.0,75.6577,75.6676,75.3413,75.4599,95870.0
2024-09-17 12:30:00,76.28,76.28,75.82,75.93,59126.0,75.4302,75.4302,74.9754,75.0841,59126.0
2024-09-17 13:00:00,75.92,76.09,75.86,76.03,65200.0,75.0743,75.2424,75.0149,75.183,65200.0
2024-09-17 13:30:00,76.02,76.13,75.84,76.09,52229.0,75.1731,75.2819,74.9952,75.2424,52229.0
2024-09-17 14:00:00,76.08,76.41,76.04,76.4,66875.0,75.2325,75.5588,75.1929,75.5489,66875.0
2024-09-17 14:30:00,76.4,76.5,76.34,76.44,46767.0,75.5489,75.6478,75.4896,75.5885,46767.0
2024-09-17 15:00:00,76.43,76.45,76.25,76.28,75192.0,75.5786,75.5984,75.4006,75.4302,75192.0
2024-09-17 15:30:00,76.28,76.39,76.14,76.23,329067.0,75.4302,75.539,75.2918,75.3808,329067.0
2024-09-18 09:30:00,75.74,76.05,75.57,75.92,91551.0,74.8963,75.2028,74.7282,75.0743,91551.0
2024-09-18 10:00:00,75.91,75.97,75.5,75.53,57409.0,75.0644,75.1237,74.6589,74.6886,57409.0
2024-09-18 10:30:00,75.52,75.54,75.35,75.41,52205.0,74.6787,74.6985,74.5106,74.5699,52205.0
2024-09-18 11:00:00,75.4,75.83,75.4,75.76,36086.0,74.5601,74.9853,74.5601,74.916,36086.0
2024-09-18 11:30:00,75.75,75.76,75.57,75.57,36541.0,74.9062,74.916,74.7282,74.7282,36541.0
2024-09-18 12:00:00,75.56,75.68,75.47,75.66,26890.0,74.7183,74.8369,74.6293,74.8172,26890.0
2024-09-18 12:30:00,75.66,75.77,75.63,75.77,31042.0,74.8172,74.9259,74.7875,74.9259,31042.0
2024-09-18 13:00:00,75.77,75.87,75.63,75.74,33397.0,74.9259,75.0248,74.7875,74.8963,33397.0
2024-09-18 13:30:00,75.74,75.86,75.61,75.62,37915.0,74.8963,75.0149,74.7677,74.7776,37915.0
2024-09-18 14:00:00,75.59,76.27,75.5,75.91,66702.0,74.7479,75.4204,74.6589,75.0644,66702.0
2024-09-18 14:30:00,75.92,76.06,75.64,75.73,58662.0,75.0743,75.2127,74.7974,74.8864,58662.0
2024-09-18 15:00:00,75.65,75.98,75.48,75.84,81296.0,74.8073,75.1336,74.6392,74.9952,81296.0
2024-09-18 15:30:00,75.83,75.89,75.19,75.32,340916.0,74.9853,75.0446,74.3524,74.4809,340916.0
2024-09-19 09:30:00,76.23,76.53,75.38,75.45,126460.0,75.3808,75.6775,74.5403,74.6095,126460.0
2024-09-19 10:00:00,75.44,75.74,75.37,75.72,55742.0,74.5996,74.8963,74.5304,74.8765,55742.0
2024-09-19 10:30:00,75.76,75.81,75.28,75.31,45694.0,74.916,74.9655,74.4414,74.4711,45694.0
2024-09-19 11:00:00,75.3,75.44,75.22,75.4,85133.0,74.4612,74.5996,74.3821,74.5601,85133.0
2024-09-19 11:30:00,75.39,75.39,75.22,75.33,42482.0,74.5502,74.5502,74.3821,74.4908,42482.0
2024-09-19 12:00:00,75.34,75.59,75.34,75.44,47385.0,74.5007,74.7479,74.5007,74.5996,47385.0
2024-09-19 12:30:00,75.44,75.57,75.42,75.43,74812.0,74.5996,74.7282,74.5798,74.5897,74812.0
2024-09-19 13:00:00,75.44,75.57,75.43,75.52,31973.0,74.5996,74.7282,74.5897,74.6787,31973.0
2024-09-19 13:30:00,75.52,75.74,75.51,75.67,33049.0,74.6787,74.8963,74.6688,74.827,33049.0
2024-09-19 14:00:00,75.68,75.75,75.49,75.57,68181.0,74.8369,74.9062,74.649,74.7282,68181.0
2024-09-19 14:30:00,75.58,75.72,75.49,75.54,63014.0,74.738,74.8765,74.649,74.6985,63014.0
2024-09-19 15:00:00,75.54,75.55,75.25,75.34,136110.0,74.6985,74.7084,74.4117,74.5007,136110.0
2024-09-19 15:30:00,75.33,75.4,75.04,75.18,608479.0,74.4908,74.5601,74.2041,74.3425,608479.0
2024-09-20 09:30:00,75.22,75.25,74.79,74.92,680902.0,74.3821,74.4117,73.9568,74.0854,680902.0
2024-09-20 10:00:00,74.92,75.26,74.88,75.11,101495.0,74.0854,74.4216,74.0458,74.2733,101495.0
2024-09-20 10:30:00,75.08,75.13,74.87,74.88,43371.0,74.2436,74.2931,74.036,74.0458,43371.0
2024-09-20 11:00:00,74.87,75.02,74.85,75.0,57993.0,74.036,74.1843,74.0162,74.1645,57993.0
2024-09-20 11:30:00,74.99,75.36,74.97,75.34,49896.0,74.1546,74.5205,74.1348,74.5007,49896.0
2024-09-20 12:00:00,75.34,75.37,75.21,75.34,79308.0,74.5007,74.5304,74.3722,74.5007,79308.0
2024-09-20 12:30:00,75.39,75.44,75.33,75.37,46511.0,74.5502,74.5996,74.4908,74.5304,46511.0
2024-09-20 13:00:00,75.39,75.44,75.32,75.42,50976.0,74.5502,74.5996,74.4809,74.5798,50976.0
2024-09-20 13:30:00,75.42,75.58,75.36,75.38,105836.0,74.5798,74.738,74.5205,74.5403,105836.0
2024-09-20 14:00:00,75.4,75.4,75.29,75.31,52749.0,74.5601,74.5601,74.4513,74.4711,52749.0
2024-09-20 14:30:00,75.3,75.38,75.15,75.35,111740.0,74.4612,74.5403,74.3128,74.5106,111740.0
2024-09-20 15:00:00,75.34,75.35,75.11,75.28,127241.0,74.5007,74.5106,74.2733,74.4414,127241.0
2024-09-20 15:30:00,75.27,75.65,75.26,75.63,397482.0,74.4315,74.8073,74.4216,74.7875,397482.0
2024-09-23 09:30:00,75.78,75.91,75.27,75.5,94097.0,74.9358,75.0644,74.4315,74.6589,94097.0
2024-09-23 10:00:00,75.51,76.09,75.48,75.96,75380.0,74.6688,75.2424,74.6392,75.1138,75380.0
2024-09-23 10:30:00,75.98,76.13,75.94,76.03,63536.0,75.1336,75.2819,75.094,75.183,63536.0
2024-09-23 11:00:00,76.05,76.05,75.89,76.0,35144.0,75.2028,75.2028,75.0446,75.1534,35144.0
2024-09-23 11:30:00,76.01,76.11,75.92,75.94,35373.0,75.1633,75.2621,75.0743,75.094,35373.0
2024-09-23 12:00:00,75.94,75.98,75.76,75.9,43704.0,75.094,75.1336,74.916,75.0545,43704.0
2024-09-23 12:30:00,75.92,75.96,75.83,75.87,25537.0,75.0743,75.1138,74.9853,75.0248,25537.0
2024-09-23 13:00:00,75.86,75.99,75.81,75.97,26575.0,75.0149,75.1435,74.9655,75.1237,26575.0
2024-09-23 13:30:00,75.97,76.04,75.95,76.0,36352.0,75.1237,75.1929,75.1039,75.1534,36352.0
2024-09-23 14:00:00,76.0,76.0,75.87,75.94,35546.0,75.1534,75.1534,75.0248,75.094,35546.0
2024-09-23 14:30:00,75.94,75.96,75.89,75.9,33512.0,75.094,75.1138,75.0446,75.0545,33512.0
2024-09-23 15:00:00,75.9,75.92,75.83,75.91,46890.0,75.0545,75.0743,74.9853,75.0644,46890.0
2024-09-23 15:30:00,75.91,76.17,75.71,76.14,511163.0,75.0644,75.3215,74.8666,75.2918,511163.0
2024-09-24 09:30:00,76.23,76.3,76.03,76.15,82076.0,75.3808,75.45,75.183,75.3017,82076.0
2024-09-24 10:00:00,76.15,76.22,76.04,76.22,40745.0,75.3017,75.3709,75.1929,75.3709,40745.0
2024-09-24 10:30:00,76.23,76.43,76.12,76.4,39935.0,75.3808,75.5786,75.272,75.5489,39935.0
2024-09-24 11:00:00,76.4,76.41,76.29,76.34,44062.0,75.5489,75.5588,75.4401,75.4896,44062.0
2024-09-24 11:30:00,76.34,76.37,76.19,76.32,43637.0,75.4896,75.5192,75.3413,75.4698,43637.0
2024-09-24 12:00:00,76.33,76.46,76.27,76.38,41547.0,75.4797,75.6082,75.4204,75.5291,41547.0
2024-09-24 12:30:00,76.37,76.57,76.37,76.43,40858.0,75.5192,75.717,75.5192,75.5786,40858.0
2024-09-24 13:00:00,76.43,76.48,76.41,76.48,38947.0,75.5786,75.628,75.5588,75.628,38947.0
2024-09-24 13:30:00,76.48,76.55,76.41,76.42,44223.0,75.628,75.6972,75.5588,75.5687,44223.0
2024-09-24 14:00:00,76.42,76.42,76.19,76.2,39228.0,75.5687,75.5687,75.3413,75.3511,39228.0
2024-09-24 14:30:00,76.19,76.29,76.1,76.2,52989.0,75.3413,75.4401,75.2523,75.3511,52989.0
2024-09-24 15:00:00,76.19,76.34,76.17,76.3,50822.0,75.3413,75.4896,75.3215,75.45,50822.0
2024-09-24 15:30:00,76.29,76.31,76.01,76.04,289483.0,75.4401,75.4599,75.1633,75.1929,289483.0
2024-09-25 09:30:00,75.83,76.24,75.75,75.76,73288.0,74.9853,75.3907,74.9062,74.916,73288.0
2024-09-25 10:00:00,75.8,76.21,75.78,76.1,70679.0,74.9556,75.361,74.9358,75.2523,70679.0
2024-09-25 10:30:00,76.11,76.4,76.07,76.29,50010.0,75.2621,75.5489,75.2226,75.4401,50010.0
2024-09-25 11:00:00,76.3,76.44,76.16,76.18,52714.0,75.45,75.5885,75.3116,75.3314,52714.0
2024-09-25 11:30:00,76.18,76.27,76.15,76.16,22924.0,75.3314,75.4204,75.3017,75.3116,22924.0
2024-09-25 12:00:00,76.15,76.15,75.85,75.89,43543.0,75.3017,75.3017,75.005,75.0446,43543.0
2024-09-25 12:30:00,75.89,75.93,75.71,75.73,19560.0,75.0446,75.0841,74.8666,74.8864,19560.0
2024-09-25 13:00:00,75.7,75.8,75.63,75.69,24415.0,74.8567,74.9556,74.7875,74.8468,24415.0
2024-09-25 13:30:00,75.66,75.69,75.55,75.64,27619.0,74.8172,74.8468,74.7084,74.7974,27619.0
2024-09-25 14:00:00,75.64,75.66,75.45,75.63,51493.0,74.7974,74.8172,74.6095,74.7875,51493.0
2024-09-25 14:30:00,75.62,75.68,75.56,75.57,39603.0,74.7776,74.8369,74.7183,74.7282,39603.0
2024-09-25 15:00:00,75.57,75.67,75.56,75.64,43468.0,74.7282,74.827,74.7183,74.7974,43468.0
2024-09-25 15:30:00,75.63,75.68,75.48,75.55,226986.0,74.7875,74.8369,74.6392,74.7084,226986.0
2024-09-26 09:30:00,77.24,77.56,77.02,77.18,212931.0,76.3796,76.696,76.162,76.3202,212931.0
2024-09-26 10:00:00,77.17,77.32,76.89,77.03,100084.0,76.3103,76.4587,76.0335,76.1719,100084.0
2024-09-26 10:30:00,77.04,77.41,76.96,77.38,52599.0,76.1818,76.5477,76.1027,76.518,52599.0
2024-09-26 11:00:00,77.39,77.47,77.25,77.28,55325.0,76.5279,76.607,76.3894,76.4191,55325.0
2024-09-26 11:30:00,77.26,77.34,77.14,77.3,33988.0,76.3993,76.4784,76.2807,76.4389,33988.0
2024-09-26 12:00:00,77.3,77.32,77.08,77.09,35143.0,76.4389,76.4587,76.2213,76.2312,35143.0
2024-09-26 12:30:00,77.07,77.14,77.0,77.04,18317.0,76.2114,76.2807,76.1422,76.1818,18317.0
2024-09-26 13:00:00,77.03,77.08,76.81,76.96,22745.0,76.1719,76.2213,75.9543,76.1027,22745.0
2024-09-26 13:30:00,76.97,77.01,76.82,76.82,43331.0,76.1126,76.1521,75.9642,75.9642,43331.0
2024-09-26 14:00:00,76.82,77.18,76.8,77.0,59101.0,75.9642,76.3202,75.9445,76.1422,59101.0
2024-09-26 14:30:00,77.0,77.19,76.98,77.18,43034.0,76.1422,76.3301,76.1225,76.3202,43034.0
2024-09-26 15:00:00,77.18,77.2,77.02,77.14,97128.0,76.3202,76.34,76.162,76.2807,97128.0
2024-09-26 15:30:00,77.14,77.26,77.06,77.22,214598.0,76.2807,76.3993,76.2016,76.3598,214598.0
2024-09-27 09:30:00,77.42,77.61,76.95,77.09,92329.0,76.5575,76.7454,76.0928,76.2312,92329.0
2024-09-27 10:00:00,77.09,77.46,76.89,77.36,66036.0,76.2312,76.5971,76.0335,76.4982,66036.0
2024-09-27 10:30:00,77.33,77.45,77.32,77.39,44473.0,76.4686,76.5872,76.4587,76.5279,44473.0
2024-09-27 11:00:00,77.39,77.44,77.24,77.31,35633.0,76.5279,76.5773,76.3796,76.4488,35633.0
2024-09-27 11:30:00,77.29,77.32,76.96,76.99,25309.0,76.429,76.4587,76.1027,76.1323,25309.0
2024-09-27 12:00:00,76.99,76.99,76.79,76.85,35924.0,76.1323,76.1323,75.9346,75.9939,35924.0
2024-09-27 12:30:00,76.84,76.94,76.8,76.89,38705.0,75.984,76.0829,75.9445,76.0335,38705.0
2024-09-27 13:00:00,76.87,76.88,76.67,76.82,35384.0,76.0137,76.0236,75.8159,75.9642,35384.0
2024-09-27 13:30:00,76.83,76.98,76.79,76.91,43814.0,75.9741,76.1225,75.9346,76.0532,43814.0
2024-09-27 14:00:00,76.9,76.96,76.82,76.89,26423.0,76.0433,76.1027,75.9642,76.0335,26423.0
2024-09-27 14:30:00,76.9,77.0,76.76,76.98,46290.0,76.0433,76.1422,75.9049,76.1225,46290.0
2024-09-27 15:00:00,76.98,77.0,76.8,76.87,71586.0,76.1225,76.1422,75.9445,76.0137,71586.0
2024-09-27 15:30:00,76.87,76.93,76.69,76.89,248610.0,76.0137,76.073,75.8357,76.0335,248610.0
2024-09-30 09:30:00,77.0,77.3,76.52,76.6,85693.0,76.1422,76.4389,75.6676,75.7467,85693.0
2024-09-30 10:00:00,76.57,76.89,76.56,76.8,44832.0,75.717,76.0335,75.7071,75.9445,44832.0
2024-09-30 10:30:00,76.79,76.93,76.76,76.89,31800.0,75.9346,76.073,75.9049,76.0335,31800.0
2024-09-30 11:00:00,76.9,76.9,76.61,76.62,34146.0,76.0433,76.0433,75.7566,75.7665,34146.0
2024-09-30 11:30:00,76.62,76.7,76.59,76.67,27473.0,75.7665,75.8456,75.7368,75.8159,27473.0
2024-09-30 12:00:00,76.67,76.79,76.65,76.74,19256.0,75.8159,75.9346,75.7961,75.8851,19256.0
2024-09-30 12:30:00,76.74,76.81,76.62,76.71,27589.0,75.8851,75.9543,75.7665,75.8555,27589.0
2024-09-30 13:00:00,76.71,76.72,76.58,76.68,24269.0,75.8555,75.8653,75.7269,75.8258,24269.0
2024-09-30 13:30:00,76.66,76.74,76.6,76.67,28660.0,75.806,75.8851,75.7467,75.8159,28660.0
2024-09-30 14:00:00,76.67,76.68,76.2,76.33,51461.0,75.8159,75.8258,75.3511,75.4797,51461.0
2024-09-30 14:30:00,76.32,76.57,76.26,76.52,32655.0,75.4698,75.717,75.4105,75.6676,32655.0
2024-09-30 15:00:00,76.51,76.61,76.45,76.59,35585.0,75.6577,75.7566,75.5984,75.7368,35585.0
2024-09-30 15:30:00,76.59,77.21,76.58,77.18,289836.0,75.7368,76.3499,75.7269,76.3202,289836.0
2024-10-01 09:30:00,77.16,77.4,76.01,76.22,74349.0,76.3004,76.5378,75.1633,75.3709,74349.0
2024-10-01 10:00:00,76.21,76.39,75.96,76.07,68661.0,75.361,75.539,75.1138,75.2226,68661.0
2024-10-01 10:30:00,76.06,76.18,75.74,75.84,51558.0,75.2127,75.3314,74.8963,74.9952,51558.0
2024-10-01 11:00:00,75.84,76.18,75.75,76.15,39722.0,74.9952,75.3314,74.9062,75.3017,39722.0
2024-10-01 11:30:00,76.14,76.44,76.12,76.37,31153.0,75.2918,75.5885,75.272,75.5192,31153.0
2024-10-01 12:00:00,76.36,76.41,76.23,76.32,23581.0,75.5094,75.5588,75.3808,75.4698,23581.0
2024-10-01 12:30:00,76.32,76.34,76.09,76.24,65148.0,75.4698,75.4896,75.2424,75.3907,65148.0
2024-10-01 13:00:00,76.23,76.24,75.9,75.94,28053.0,75.3808,75.3907,75.0545,75.094,28053.0
2024-10-01 13:30:00,75.93,76.21,75.89,76.21,37276.0,75.0841,75.361,75.0446,75.361,37276.0
2024-10-01 14:00:00,76.23,76.38,76.23,76.36,45868.0,75.3808,75.5291,75.3808,75.5094,45868.0
2024-10-01 14:30:00,76.37,76.47,76.24,76.28,59840.0,75.5192,75.6181,75.3907,75.4302,59840.0
2024-10-01 15:00:00,76.29,76.33,76.17,76.26,79315.0,75.4401,75.4797,75.3215,75.4105,79315.0
2024-10-01 15:30:00,76.25,76.29,76.04,76.11,305799.0,75.4006,75.4401,75.1929,75.2621,305799.0
2024-10-02 09:30:00,75.79,76.26,75.61,76.04,51204.0,74.9457,75.4105,74.7677,75.1929,51204.0
2024-10-02 10:00:00,76.02,76.17,75.95,76.06,52464.0,75.1731,75.3215,75.1039,75.2127,52464.0
2024-10-02 10:30:00,76.05,76.23,76.01,76.11,41002.0,75.2028,75.3808,75.1633,75.2621,41002.0
2024-10-02 11:00:00,76.11,76.15,76.0,76.11,29748.0,75.2621,75.3017,75.1534,75.2621,29748.0
2024-10-02 11:30:00,76.12,76.22,76.02,76.2,35832.0,75.272,75.3709,75.1731,75.3511,35832.0
2024-10-02 12:00:00,76.2,76.22,76.01,76.09,33477.0,75.3511,75.3709,75.1633,75.2424,33477.0
2024-10-02 12:30:00,76.09,76.28,76.03,76.16,138997.0,75.2424,75.4302,75.183,75.3116,138997.0
2024-10-02 13:00:00,76.17,76.32,76.17,76.3,15289.0,75.3215,75.4698,75.3215,75.45,15289.0
2024-10-02 13:30:00,76.3,76.68,76.29,76.61,162061.0,75.45,75.8258,75.4401,75.7566,162061.0
2024-10-02 14:00:00,76.62,76.76,76.56,76.63,37396.0,75.7665,75.9049,75.7071,75.7763,37396.0
2024-10-02 14:30:00,76.64,76.74,76.61,76.68,36423.0,75.7862,75.8851,75.7566,75.8258,36423.0
2024-10-02 15:00:00,76.68,76.82,76.67,76.81,71943.0,75.8258,75.9642,75.8159,75.9543,71943.0
2024-10-02 15:30:00,76.81,76.86,76.69,76.75,186789.0,75.9543,76.0038,75.8357,75.895,186789.0
2024-10-03 09:30:00,76.48,76.48,76.02,76.2,72720.0,75.628,75.628,75.1731,75.3511,72720.0
2024-10-03 10:00:00,76.25,76.63,76.22,76.3,83161.0,75.4006,75.7763,75.3709,75.45,83161.0
2024-10-03 10:30:00,76.29,76.57,76.23,76.43,67799.0,75.4401,75.717,75.3808,75.5786,67799.0
2024-10-03 11:00:00,76.41,76.49,76.3,76.46,51672.0,75.5588,75.6379,75.45,75.6082,51672.0
2024-10-03 11:30:00,76.47,76.63,76.47,76.6,48294.0,75.6181,75.7763,75.6181,75.7467,48294.0
2024-10-03 12:00:00,76.61,76.8,76.6,76.71,44522.0,75.7566,75.9445,75.7467,75.8555,44522.0
2024-10-03 12:30:00,76.71,76.71,76.32,76.4,30528.0,75.8555,75.8555,75.4698,75.5489,30528.0
2024-10-03 13:00:00,76.4,76.54,76.3,76.44,32486.0,75.5489,75.6874,75.45,75.5885,32486.0
2024-10-03 13:30:00,76.44,76.5,76.38,76.41,26692.0,75.5885,75.6478,75.5291,75.5588,26692.0
2024-10-03 14:00:00,76.4,76.5,76.35,76.47,49018.0,75.5489,75.6478,75.4995,75.6181,49018.0
2024-10-03 14:30:00,76.48,76.51,76.4,76.42,57236.0,75.628,75.6577,75.5489,75.5687,57236.0
2024-10-03 15:00:00,76.42,76.42,76.26,76.32,70762.0,75.5687,75.5687,75.4105,75.4698,70762.0
2024-10-03 15:30:00,76.31,76.59,76.21,76.52,341452.0,75.4599,75.7368,75.361,75.6676,341452.0
2024-10-04 09:30:00,77.19,77.75,77.19,77.39,93718.0,76.3301,76.8839,76.3301,76.5279,93718.0
2024-10-04 10:00:00,77.39,77.5,77.1,77.15,63975.0,76.5279,76.6367,76.2411,76.2906,63975.0
2024-10-04 10:30:00,77.11,77.22,76.73,76.98,35021.0,76.251,76.3598,75.8752,76.1225,35021.0
2024-10-04 11:00:00,76.98,77.07,76.7,76.76,21125.0,76.1225,76.2114,75.8456,75.9049,21125.0
2024-10-04 11:30:00,76.75,76.9,76.74,76.9,21389.0,75.895,76.0433,75.8851,76.0433,21389.0
2024-10-04 12:00:00,76.9,76.93,76.71,76.76,15699.0,76.0433,76.073,75.8555,75.9049,15699.0
2024-10-04 12:30:00,76.75,76.91,76.74,76.83,18947.0,75.895,76.0532,75.8851,75.9741,18947.0
2024-10-04 13:00:00,76.84,76.94,76.78,76.89,33488.0,75.984,76.0829,75.9247,76.0335,33488.0
2024-10-04 13:30:00,76.89,76.92,76.68,76.68,45291.0,76.0335,76.0631,75.8258,75.8258,45291.0
2024-10-04 14:00:00,76.67,76.85,76.63,76.8,40671.0,75.8159,75.9939,75.7763,75.9445,40671.0
2024-10-04 14:30:00,76.8,76.87,76.75,76.86,30965.0,75.9445,76.0137,75.895,76.0038,30965.0
2024-10-04 15:00:00,76.86,77.17,76.81,77.14,103335.0,76.0038,76.3103,75.9543,76.2807,103335.0
2024-10-04 15:30:00,77.13,77.26,77.05,77.14,168415.0,76.2708,76.3993,76.1917,76.2807,168415.0
2024-10-07 09:30:00,76.77,76.82,75.76,76.36,77412.0,75.9148,75.9642,74.916,75.5094,77412.0
2024-10-07 10:00:00,76.41,76.51,76.31,76.43,28143.0,75.5588,75.6577,75.4599,75.5786,28143.0
2024-10-07 10:30:00,76.4,76.46,76.3,76.35,28678.0,75.5489,75.6082,75.45,75.4995,28678.0
2024-10-07 11:00:00,76.36,76.42,76.28,76.3,21936.0,75.5094,75.5687,75.4302,75.45,21936.0
2024-10-07 11:30:00,76.27,76.35,76.24,76.29,10040.0,75.4204,75.4995,75.3907,75.4401,10040.0
2024-10-07 12:00:00,76.25,76.34,76.13,76.34,26780.0,75.4006,75.4896,75.2819,75.4896,26780.0
2024-10-07 12:30:00,76.32,76.32,76.22,76.26,19684.0,75.4698,75.4698,75.3709,75.4105,19684.0
2024-10-07 13:00:00,76.26,76.3,76.21,76.21,22569.0,75.4105,75.45,75.361,75.361,22569.0
2024-10-07 13:30:00,76.22,76.23,76.08,76.09,30135.0,75.3709,75.3808,75.2325,75.2424,30135.0
2024-10-07 14:00:00,76.12,76.17,76.02,76.13,35180.0,75.272,75.3215,75.1731,75.2819,35180.0
2024-10-07 14:30:00,76.12,76.13,75.83,75.87,35626.0,75.272,75.2819,74.9853,75.0248,35626.0
2024-10-07 15:00:00,75.89,76.08,75.86,76.05,36945.0,75.0446,75.2325,75.0149,75.2028,36945.0
2024-10-07 15:30:00,76.05,76.17,75.93,76.0,200782.0,75.2028,75.3215,75.0841,75.1534,200782.0
2024-10-08 09:30:00,76.19,76.34,75.81,76.05,58352.0,75.3413,75.4896,74.9655,75.2028,58352.0
2024-10-08 10:00:00,76.05,76.08,75.49,75.5,99662.0,75.2028,75.2325,74.649,74.6589,99662.0
2024-10-08 10:30:00,75.5,75.86,75.39,75.77,71928.0,74.6589,75.0149,74.5502,74.9259,71928.0
2024-10-08 11:00:00,75.77,76.03,75.77,76.01,48170.0,74.9259,75.183,74.9259,75.1633,48170.0
2024-10-08 11:30:00,76.02,76.08,75.93,75.98,36733.0,75.1731,75.2325,75.0841,75.1336,36733.0
2024-10-08 12:00:00,75.96,76.15,75.96,76.12,76759.0,75.1138,75.3017,75.1138,75.272,76759.0
2024-10-08 12:30:00,76.12,76.23,76.11,76.16,77323.0,75.272,75.3808,75.2621,75.3116,77323.0
2024-10-08 13:00:00,76.15,76.2,76.02,76.09,92555.0,75.3017,75.3511,75.1731,75.2424,92555.0
2024-10-08 13:30:00,76.09,76.18,76.02,76.18,44835.0,75.2424,75.3314,75.1731,75.3314,44835.0
2024-10-08 14:00:00,76.19,76.24,76.06,76.07,37284.0,75.3413,75.3907,75.2127,75.2226,37284.0
2024-10-08 14:30:00,76.07,76.24,76.05,76.23,42902.0,75.2226,75.3907,75.2028,75.3808,42902.0
2024-10-08 15:00:00,76.21,76.49,76.16,76.37,391320.0,75.361,75.6379,75.3116,75.5192,391320.0
2024-10-08 15:30:00,76.36,76.48,76.12,76.12,372759.0,75.5094,75.628,75.272,75.272,372759.0
2024-10-09 09:30:00,76.08,76.7,76.08,76.54,45835.0,75.2325,75.8456,75.2325,75.6874,45835.0
2024-10-09 10:00:00,76.55,76.56,76.18,76.19,49102.0,75.6972,75.7071,75.3314,75.3413,49102.0
2024-10-09 10:30:00,76.16,76.32,76.12,76.27,43353.0,75.3116,75.4698,75.272,75.4204,43353.0
2024-10-09 11:00:00,76.26,76.75,76.26,76.72,42894.0,75.4105,75.895,75.4105,75.8653,42894.0
2024-10-09 11:30:00,76.72,76.94,76.72,76.89,20265.0,75.8653,76.0829,75.8653,76.0335,20265.0
2024-10-09 12:00:00,76.9,76.97,76.86,76.9,17725.0,76.0433,76.1126,76.0038,76.0433,17725.0
2024-10-09 12:30:00,76.9,76.91,76.83,76.85,35625.0,76.0433,76.0532,75.9741,75.9939,35625.0
2024-10-09 13:00:00,76.85,76.95,76.82,76.93,16831.0,75.9939,76.0928,75.9642,76.073,16831.0
2024-10-09 13:30:00,76.93,76.95,76.68,76.81,25085.0,76.073,76.0928,75.8258,75.9543,25085.0
2024-10-09 14:00:00,76.82,76.9,76.72,76.81,22656.0,75.9642,76.0433,75.8653,75.9543,22656.0
2024-10-09 14:30:00,76.8,76.88,76.77,76.88,23037.0,75.9445,76.0236,75.9148,76.0236,23037.0
2024-10-09 15:00:00,76.87,76.94,76.77,76.93,27658.0,76.0137,76.0829,75.9148,76.073,27658.0
2024-10-09 15:30:00,76.93,76.98,76.78,76.81,188671.0,76.073,76.1225,75.9247,75.9543,188671.0
2024-10-10 09:30:00,76.37,76.37,74.63,74.71,144474.0,75.5192,75.5192,73.7986,73.8777,144474.0
2024-10-10 10:00:00,74.69,74.9,74.55,74.7,165494.0,73.858,74.0656,73.7195,73.8678,165494.0
2024-10-10 10:30:00,74.69,74.81,74.48,74.57,102272.0,73.858,73.9766,73.6503,73.7393,102272.0
2024-10-10 11:00:00,74.57,74.86,74.5,74.68,96264.0,73.7393,74.0261,73.6701,73.8481,96264.0
2024-10-10 11:30:00,74.69,74.74,74.51,74.61,74830.0,73.858,73.9074,73.68,73.7789,74830.0
2024-10-10 12:00:00,74.61,74.77,74.6,74.67,84596.0,73.7789,73.9371,73.769,73.8382,84596.0
2024-10-10 12:30:00,74.68,74.69,74.4,74.46,98450.0,73.8481,73.858,73.5712,73.6305,98450.0
2024-10-10 13:00:00,74.47,74.86,74.39,74.86,74784.0,73.6404,74.0261,73.5613,74.0261,74784.0
2024-10-10 13:30:00,74.86,74.88,74.55,74.66,59922.0,74.0261,74.0458,73.7195,73.8283,59922.0
2024-10-10 14:00:00,74.68,74.68,74.4,74.48,70103.0,73.8481,73.8481,73.5712,73.6503,70103.0
2024-10-10 14:30:00,74.48,74.5,74.35,74.4,104370.0,73.6503,73.6701,73.5217,73.5712,104370.0
2024-10-10 15:00:00,74.4,74.46,74.27,74.34,136175.0,73.5712,73.6305,73.4426,73.5119,136175.0
2024-10-10 15:30:00,74.34,74.73,74.33,74.5,599273.0,73.5119,73.8975,73.502,73.6701,599273.0
2024-10-11 09:30:00,74.58,75.42,74.54,75.3,139340.0,73.7492,74.5798,73.7096,74.4612,139340.0
2024-10-11 10:00:00,75.27,75.73,75.27,75.69,134438.0,74.4315,74.8864,74.4315,74.8468,134438.0
2024-10-11 10:30:00,75.7,75.97,75.66,75.91,89321.0,74.8567,75.1237,74.8172,75.0644,89321.0
2024-10-11 11:00:00,75.91,75.95,75.72,75.72,119051.0,75.0644,75.1039,74.8765,74.8765,119051.0
2024-10-11 11:30:00,75.72,76.08,75.7,76.04,77063.0,74.8765,75.2325,74.8567,75.1929,77063.0
2024-10-11 12:00:00,76.05,76.05,75.76,75.8,71478.0,75.2028,75.2028,74.916,74.9556,71478.0
2024-10-11 12:30:00,75.8,75.96,75.78,75.95,55623.0,74.9556,75.1138,74.9358,75.1039,55623.0
2024-10-11 13:00:00,75.97,75.99,75.83,75.94,61105.0,75.1237,75.1435,74.9853,75.094,61105.0
2024-10-11 13:30:00,75.94,76.03,75.91,75.97,60883.0,75.094,75.183,75.0644,75.1237,60883.0
2024-10-11 14:00:00,75.97,75.99,75.74,75.78,109760.0,75.1237,75.1435,74.8963,74.9358,109760.0
2024-10-11 14:30:00,75.78,75.89,75.69,75.84,87897.0,74.9358,75.0446,74.8468,74.9952,87897.0
2024-10-11 15:00:00,75.85,75.95,75.78,75.88,85484.0,75.005,75.1039,74.9358,75.0347,85484.0
2024-10-11 15:30:00,75.87,76.06,75.8,75.94,374556.0,75.0248,75.2127,74.9556,75.094,374556.0
2024-10-14 09:30:00,76.14,76.27,75.98,76.16,41829.0,75.2918,75.4204,75.1336,75.3116,41829.0
2024-10-14 10:00:00,76.18,76.39,76.18,76.26,30840.0,75.3314,75.539,75.3314,75.4105,30840.0
2024-10-14 10:30:00,76.27,76.4,76.16,76.2,31366.0,75.4204,75.5489,75.3116,75.3511,31366.0
2024-10-14 11:00:00,76.17,76.3,76.11,76.21,39555.0,75.3215,75.45,75.2621,75.361,39555.0
2024-10-14 11:30:00,76.2,76.4,76.2,76.4,22780.0,75.3511,75.5489,75.3511,75.5489,22780.0
2024-10-14 12:00:00,76.42,76.49,76.4,76.43,16322.0,75.5687,75.6379,75.5489,75.5786,16322.0
2024-10-14 12:30:00,76.44,76.55,76.41,76.54,19314.0,75.5885,75.6972,75.5588,75.6874,19314.0
2024-10-14 13:00:00,76.53,76.58,76.49,76.51,17557.0,75.6775,75.7269,75.6379,75.6577,17557.0
2024-10-14 13:30:00,76.5,76.55,76.43,76.53,24415.0,75.6478,75.6972,75.5786,75.6775,24415.0
2024-10-14 14:00:00,76.52,76.75,76.51,76.74,35361.0,75.6676,75.895,75.6577,75.8851,35361.0
2024-10-14 14:30:00,76.74,76.78,76.68,76.75,55214.0,75.8851,75.9247,75.8258,75.895,55214.0
2024-10-14 15:00:00,76.75,76.8,76.65,76.77,128972.0,75.895,75.9445,75.7961,75.9148,128972.0
2024-10-14 15:30:00,76.77,76.83,76.62,76.78,341596.0,75.9148,75.9741,75.7665,75.9247,341596.0
2024-10-15 09:30:00,76.94,77.17,76.65,77.14,88457.0,76.0829,76.3103,75.7961,76.2807,88457.0
2024-10-15 10:00:00,77.13,77.72,77.09,77.62,58783.0,76.2708,76.8542,76.2312,76.7553,58783.0
2024-10-15 10:30:00,77.6,77.61,77.27,77.45,83922.0,76.7355,76.7454,76.4092,76.5872,83922.0
2024-10-15 11:00:00,77.44,77.53,77.27,77.31,70340.0,76.5773,76.6663,76.4092,76.4488,70340.0
2024-10-15 11:30:00,77.3,77.45,77.27,77.38,82741.0,76.4389,76.5872,76.4092,76.518,82741.0
2024-10-15 12:00:00,77.37,77.65,77.28,77.62,48503.0,76.5081,76.785,76.4191,76.7553,48503.0
2024-10-15 12:30:00,77.62,77.68,77.46,77.47,66248.0,76.7553,76.8147,76.5971,76.607,66248.0
2024-10-15 13:00:00,77.45,77.5,77.3,77.3,24205.0,76.5872,76.6367,76.4389,76.4389,24205.0
2024-10-15 13:30:00,77.27,77.47,77.17,77.21,49499.0,76.4092,76.607,76.3103,76.3499,49499.0
2024-10-15 14:00:00,77.2,77.4,77.12,77.2,67172.0,76.34,76.5378,76.2609,76.34,67172.0
2024-10-15 14:30:00,77.22,77.29,77.17,77.27,51412.0,76.3598,76.429,76.3103,76.4092,51412.0
2024-10-15 15:00:00,77.27,77.36,77.14,77.27,136651.0,76.4092,76.4982,76.2807,76.4092,136651.0
2024-10-15 15:30:00,77.27,77.53,77.24,77.39,577289.0,76.4092,76.6663,76.3796,76.5279,577289.0
2024-10-16 09:30:00,77.29,77.72,77.29,77.66,51048.0,76.429,76.8542,76.429,76.7949,51048.0
2024-10-16 10:00:00,77.67,77.75,77.49,77.61,35122.0,76.8048,76.8839,76.6268,76.7454,35122.0
2024-10-16 10:30:00,77.6,77.81,77.52,77.57,38382.0,76.7355,76.9432,76.6564,76.7059,38382.0
2024-10-16 11:00:00,77.56,77.61,77.51,77.53,38700.0,76.696,76.7454,76.6465,76.6663,38700.0
2024-10-16 11:30:00,77.54,77.7,77.54,77.64,34467.0,76.6762,76.8344,76.6762,76.7751,34467.0
2024-10-16 12:00:00,77.65,77.67,77.43,77.47,66054.0,76.785,76.8048,76.5674,76.607,66054.0
2024-10-16 12:30:00,77.47,77.51,77.39,77.44,24310.0,76.607,76.6465,76.5279,76.5773,24310.0
2024-10-16 13:00:00,77.44,77.47,77.33,77.34,28535.0,76.5773,76.607,76.4686,76.4784,28535.0
2024-10-16 13:30:00,77.35,77.52,77.33,77.52,59184.0,76.4883,76.6564,76.4686,76.6564,59184.0
2024-10-16 14:00:00,77.51,77.69,77.51,77.66,37855.0,76.6465,76.8245,76.6465,76.7949,37855.0
2024-10-16 14:30:00,77.66,77.68,77.48,77.48,67013.0,76.7949,76.8147,76.6169,76.6169,67013.0
2024-10-16 15:00:00,77.48,77.49,77.27,77.33,58762.0,76.6169,76.6268,76.4092,76.4686,58762.0
2024-10-16 15:30:00,77.32,77.63,77.31,77.6,231153.0,76.4587,76.7652,76.4488,76.7355,231153.0
2024-10-17 09:30:00,77.54,78.0,77.05,77.09,198976.0,76.6762,77.1311,76.1917,76.2312,198976.0
2024-10-17 10:00:00,77.09,77.27,76.88,77.06,57054.0,76.2312,76.4092,76.0236,76.2016,57054.0
2024-10-17 10:30:00,77.03,77.23,76.88,77.18,93444.0,76.1719,76.3697,76.0236,76.3202,93444.0
2024-10-17 11:00:00,77.22,77.32,77.13,77.22,24655.0,76.3598,76.4587,76.2708,76.3598,24655.0
2024-10-17 11:30:00,77.24,77.36,77.18,77.33,74765.0,76.3796,76.4982,76.3202,76.4686,74765.0
2024-10-17 12:00:00,77.31,77.36,77.21,77.3,60596.0,76.4488,76.4982,76.3499,76.4389,60596.0
2024-10-17 12:30:00,77.29,77.43,77.29,77.41,21559.0,76.429,76.5674,76.429,76.5477,21559.0
2024-10-17 13:00:00,77.43,77.56,77.37,77.39,31475.0,76.5674,76.696,76.5081,76.5279,31475.0
2024-10-17 13:30:00,77.37,77.57,77.3,77.54,32121.0,76.5081,76.7059,76.4389,76.6762,32121.0
2024-10-17 14:00:00,77.54,77.54,77.32,77.48,56685.0,76.6762,76.6762,76.4587,76.6169,56685.0
2024-10-17 14:30:00,77.48,77.56,77.4,77.56,65787.0,76.6169,76.696,76.5378,76.696,65787.0
2024-10-17 15:00:00,77.56,77.7,77.52,77.69,48440.0,76.696,76.8344,76.6564,76.8245,48440.0
2024-10-17 15:30:00,77.68,77.85,77.67,77.75,241812.0,76.8147,76.9828,76.8048,76.8839,241812.0
2024-10-18 09:30:00,77.6,77.83,77.4,77.66,236528.0,76.7355,76.963,76.5378,76.7949,236528.0
2024-10-18 10:00:00,77.64,77.64,77.34,77.61,56537.0,76.7751,76.7751,76.4784,76.7454,56537.0
2024-10-18 10:30:00,77.62,77.69,77.49,77.58,24736.0,76.7553,76.8245,76.6268,76.7158,24736.0
2024-10-18 11:00:00,77.56,77.69,77.54,77.61,36888.0,76.696,76.8245,76.6762,76.7454,36888.0
2024-10-18 11:30:00,77.62,77.68,77.51,77.53,57137.0,76.7553,76.8147,76.6465,76.6663,57137.0
2024-10-18 12:00:00,77.53,77.72,77.49,77.68,22828.0,76.6663,76.8542,76.6268,76.8147,22828.0
2024-10-18 12:30:00,77.69,77.86,77.68,77.81,25263.0,76.8245,76.9926,76.8147,76.9432,25263.0
2024-10-18 13:00:00,77.82,77.98,77.77,77.92,45703.0,76.9531,77.1113,76.9037,77.052,45703.0
2024-10-18 13:30:00,77.91,77.94,77.76,77.79,30319.0,77.0421,77.0718,76.8938,76.9234,30319.0
2024-10-18 14:00:00,77.78,77.87,77.68,77.83,39461.0,76.9135,77.0025,76.8147,76.963,39461.0
2024-10-18 14:30:00,77.82,77.92,77.76,77.87,45523.0,76.9531,77.052,76.8938,77.0025,45523.0
2024-10-18 15:00:00,77.86,77.98,77.79,77.97,102627.0,76.9926,77.1113,76.9234,77.1014,102627.0
2024-10-18 15:30:00,77.96,78.05,77.78,78.0,339914.0,77.0915,77.1805,76.9135,77.1311,339914.0
2024-10-21 09:30:00,77.64,77.97,77.39,77.84,56090.0,76.7751,77.1014,76.5279,76.9729,56090.0
2024-10-21 10:00:00,77.87,77.89,77.69,77.7,35978.0,77.0025,77.0223,76.8245,76.8344,35978.0
2024-10-21 10:30:00,77.7,77.81,77.46,77.48,54253.0,76.8344,76.9432,76.5971,76.6169,54253.0
2024-10-21 11:00:00,77.46,77.52,77.19,77.22,43500.0,76.5971,76.6564,76.3301,76.3598,43500.0
2024-10-21 11:30:00,77.21,77.64,77.16,77.59,30991.0,76.3499,76.7751,76.3004,76.7257,30991.0
2024-10-21 12:00:00,77.61,77.64,77.53,77.6,34942.0,76.7454,76.7751,76.6663,76.7355,34942.0
2024-10-21 12:30:00,77.6,77.7,77.58,77.67,38469.0,76.7355,76.8344,76.7158,76.8048,38469.0
2024-10-21 13:00:00,77.67,77.69,77.53,77.54,28402.0,76.8048,76.8245,76.6663,76.6762,28402.0
2024-10-21 13:30:00,77.5,77.53,77.38,77.41,32899.0,76.6367,76.6663,76.518,76.5477,32899.0
2024-10-21 14:00:00,77.4,77.41,77.3,77.36,56522.0,76.5378,76.5477,76.4389,76.4982,56522.0
2024-10-21 14:30:00,77.34,77.35,77.29,77.29,41106.0,76.4784,76.4883,76.429,76.429,41106.0
2024-10-21 15:00:00,77.3,77.31,77.16,77.16,35684.0,76.4389,76.4488,76.3004,76.3004,35684.0
2024-10-21 15:30:00,77.13,77.15,76.76,76.87,293635.0,76.2708,76.2906,75.9049,76.0137,293635.0
2024-10-22 09:30:00,76.58,76.76,76.12,76.22,67301.0,75.7269,75.9049,75.272,75.3709,67301.0
2024-10-22 10:00:00,76.23,76.24,75.73,75.96,64259.0,75.3808,75.3907,74.8864,75.1138,64259.0
2024-10-22 10:30:00,75.92,75.92,75.73,75.74,37566.0,75.0743,75.0743,74.8864,74.8963,37566.0
2024-10-22 11:00:00,75.73,75.95,75.65,75.92,54441.0,74.8864,75.1039,74.8073,75.0743,54441.0
2024-10-22 11:30:00,75.94,75.98,75.71,75.73,25322.0,75.094,75.1336,74.8666,74.8864,25322.0
2024-10-22 12:00:00,75.71,75.82,75.68,75.77,48217.0,74.8666,74.9754,74.8369,74.9259,48217.0
2024-10-22 12:30:00,75.77,75.84,75.73,75.84,29256.0,74.9259,74.9952,74.8864,74.9952,29256.0
2024-10-22 13:00:00,75.86,75.88,75.73,75.74,38003.0,75.0149,75.0347,74.8864,74.8963,38003.0
2024-10-22 13:30:00,75.73,75.99,75.72,75.98,30536.0,74.8864,75.1435,74.8765,75.1336,30536.0
2024-10-22 14:00:00,75.97,76.01,75.82,75.86,34587.0,75.1237,75.1633,74.9754,75.0149,34587.0
2024-10-22 14:30:00,75.86,75.86,75.74,75.8,34063.0,75.0149,75.0149,74.8963,74.9556,34063.0
2024-10-22 15:00:00,75.8,75.98,75.79,75.88,40055.0,74.9556,75.1336,74.9457,75.0347,40055.0
2024-10-22 15:30:00,75.87,76.03,75.82,75.84,285003.0,75.0248,75.183,74.9754,74.9952,285003.0
2024-10-23 09:30:00,75.64,76.19,75.41,76.02,114362.0,74.7974,75.3413,74.5699,75.1731,114362.0
2024-10-23 10:00:00,76.02,76.25,75.59,75.72,38982.0,75.1731,75.4006,74.7479,74.8765,38982.0
2024-10-23 10:30:00,75.72,75.8,75.6,75.63,22807.0,74.8765,74.9556,74.7578,74.7875,22807.0
2024-10-23 11:00:00,75.62,75.75,75.41,75.68,63390.0,74.7776,74.9062,74.5699,74.8369,63390.0
2024-10-23 11:30:00,75.68,75.94,75.62,75.94,24921.0,74.8369,75.094,74.7776,75.094,24921.0
2024-10-23 12:00:00,75.9,75.94,75.76,75.76,14645.0,75.0545,75.094,74.916,74.916,14645.0
2024-10-23 12:30:00,75.76,75.88,75.73,75.79,26357.0,74.916,75.0347,74.8864,74.9457,26357.0
2024-10-23 13:00:00,75.78,75.8,75.61,75.64,33152.0,74.9358,74.9556,74.7677,74.7974,33152.0
2024-10-23 13:30:00,75.62,75.63,75.5,75.63,35294.0,74.7776,74.7875,74.6589,74.7875,35294.0
2024-10-23 14:00:00,75.63,75.67,75.43,75.53,59517.0,74.7875,74.827,74.5897,74.6886,59517.0
2024-10-23 14:30:00,75.52,75.72,75.51,75.6,32667.0,74.6787,74.8765,74.6688,74.7578,32667.0
2024-10-23 15:00:00,75.6,75.7,75.51,75.67,31564.0,74.7578,74.8567,74.6688,74.827,31564.0
2024-10-23 15:30:00,75.69,76.14,75.65,76.07,272310.0,74.8468,75.2918,74.8073,75.2226,272310.0
2024-10-24 09:30:00,76.23,76.42,75.72,75.94,93778.0,75.3808,75.5687,74.8765,75.094,93778.0
2024-10-24 10:00:00,75.93,76.08,75.7,75.97,39957.0,75.0841,75.2325,74.8567,75.1237,39957.0
2024-10-24 10:30:00,76.03,76.07,75.43,75.59,31194.0,75.183,75.2226,74.5897,74.7479,31194.0
2024-10-24 11:00:00,75.61,75.64,75.25,75.25,41378.0,74.7677,74.7974,74.4117,74.4117,41378.0
2024-10-24 11:30:00,75.23,75.23,74.99,75.17,101402.0,74.3919,74.3919,74.1546,74.3326,101402.0
2024-10-24 12:00:00,75.16,75.25,74.93,75.24,129396.0,74.3227,74.4117,74.0953,74.4018,129396.0
2024-10-24 12:30:00,75.26,75.32,75.07,75.22,45011.0,74.4216,74.4809,74.2337,74.3821,45011.0
2024-10-24 13:00:00,75.23,75.3,75.05,75.06,31869.0,74.3919,74.4612,74.214,74.2238,31869.0
2024-10-24 13:30:00,75.03,75.09,74.83,74.84,47888.0,74.1942,74.2535,73.9964,74.0063,47888.0
2024-10-24 14:00:00,74.83,75.01,74.78,74.94,48899.0,73.9964,74.1744,73.947,74.1052,48899.0
2024-10-24 14:30:00,74.94,75.11,74.86,75.09,43673.0,74.1052,74.2733,74.0261,74.2535,43673.0
2024-10-24 15:00:00,75.09,75.1,74.91,75.09,106450.0,74.2535,74.2634,74.0755,74.2535,106450.0
2024-10-24 15:30:00,75.08,75.17,74.69,74.89,608991.0,74.2436,74.3326,73.858,74.0557,608991.0
2024-10-25 09:30:00,75.19,75.53,75.06,75.16,79005.0,74.3524,74.6886,74.2238,74.3227,79005.0
2024-10-25 10:00:00,75.2,75.36,75.17,75.23,56711.0,74.3623,74.5205,74.3326,74.3919,56711.0
2024-10-25 10:30:00,75.22,75.29,74.93,74.95,72351.0,74.3821,74.4513,74.0953,74.1151,72351.0
2024-10-25 11:00:00,74.94,74.95,74.68,74.72,55234.0,74.1052,74.1151,73.8481,73.8876,55234.0
2024-10-25 11:30:00,74.72,74.87,74.62,74.87,53989.0,73.8876,74.036,73.7887,74.036,53989.0
2024-10-25 12:00:00,74.88,75.05,74.79,75.05,31025.0,74.0458,74.214,73.9568,74.214,31025.0
2024-10-25 12:30:00,75.05,75.07,74.86,74.86,42470.0,74.214,74.2337,74.0261,74.0261,42470.0
2024-10-25 13:00:00,74.86,74.93,74.72,74.88,65056.0,74.0261,74.0953,73.8876,74.0458,65056.0
2024-10-25 13:30:00,74.87,74.93,74.69,74.73,70692.0,74.036,74.0953,73.858,73.8975,70692.0
2024-10-25 14:00:00,74.73,74.85,74.64,74.83,59200.0,73.8975,74.0162,73.8085,73.9964,59200.0
2024-10-25 14:30:00,74.82,74.84,74.73,74.77,41479.0,73.9865,74.0063,73.8975,73.9371,41479.0
2024-10-25 15:00:00,74.76,74.8,74.64,74.69,90369.0,73.9272,73.9667,73.8085,73.858,90369.0
2024-10-25 15:30:00,74.7,74.87,74.67,74.85,378032.0,73.8678,74.036,73.8382,74.0162,378032.0
2024-10-28 09:30:00,75.36,75.85,75.1,75.65,65418.0,74.5205,75.005,74.2634,74.8073,65418.0
2024-10-28 10:00:00,75.62,75.67,75.34,75.42,62496.0,74.7776,74.827,74.5007,74.5798,62496.0
2024-10-28 10:30:00,75.41,75.65,75.22,75.59,76472.0,74.5699,74.8073,74.3821,74.7479,76472.0
2024-10-28 11:00:00,75.6,75.62,75.33,75.37,50197.0,74.7578,74.7776,74.4908,74.5304,50197.0
2024-10-28 11:30:00,75.36,75.41,75.27,75.3,40794.0,74.5205,74.5699,74.4315,74.4612,40794.0
2024-10-28 12:00:00,75.3,75.41,75.21,75.34,72727.0,74.4612,74.5699,74.3722,74.5007,72727.0
2024-10-28 12:30:00,75.32,75.32,75.18,75.26,22875.0,74.4809,74.4809,74.3425,74.4216,22875.0
2024-10-28 13:00:00,75.26,75.31,75.07,75.07,52261.0,74.4216,74.4711,74.2337,74.2337,52261.0
2024-10-28 13:30:00,75.08,75.18,75.06,75.11,37364.0,74.2436,74.3425,74.2238,74.2733,37364.0
2024-10-28 14:00:00,75.11,75.11,75.01,75.07,33406.0,74.2733,74.2733,74.1744,74.2337,33406.0
2024-10-28 14:30:00,75.06,75.11,74.99,75.04,53702.0,74.2238,74.2733,74.1546,74.2041,53702.0
2024-10-28 15:00:00,75.03,75.1,75.0,75.03,35757.0,74.1942,74.2634,74.1645,74.1942,35757.0
2024-10-28 15:30:00,75.03,75.1,74.82,74.99,420403.0,74.1942,74.2634,73.9865,74.1546,420403.0
2024-10-29 09:30:00,74.86,75.13,74.56,74.69,66898.0,74.0261,74.2931,73.7294,73.858,66898.0
2024-10-29 10:00:00,74.66,75.09,74.66,75.02,112279.0,73.8283,74.2535,73.8283,74.1843,112279.0
2024-10-29 10:30:00,75.03,75.4,74.99,75.4,91366.0,74.1942,74.5601,74.1546,74.5601,91366.0
2024-10-29 11:00:00,75.39,75.61,75.38,75.6,95049.0,74.5502,74.7677,74.5403,74.7578,95049.0
2024-10-29 11:30:00,75.61,75.82,75.59,75.67,90995.0,74.7677,74.9754,74.7479,74.827,90995.0
2024-10-29 12:00:00,75.67,75.93,75.67,75.78,75994.0,74.827,75.0841,74.827,74.9358,75994.0
2024-10-29 12:30:00,75.79,75.88,75.77,75.85,36421.0,74.9457,75.0347,74.9259,75.005,36421.0
2024-10-29 13:00:00,75.87,75.89,75.68,75.71,24805.0,75.0248,75.0446,74.8369,74.8666,24805.0
2024-10-29 13:30:00,75.7,75.74,75.54,75.71,32444.0,74.8567,74.8963,74.6985,74.8666,32444.0
2024-10-29 14:00:00,75.72,75.74,75.57,75.74,30755.0,74.8765,74.8963,74.7282,74.8963,30755.0
2024-10-29 14:30:00,75.74,75.79,75.64,75.66,42018.0,74.8963,74.9457,74.7974,74.8172,42018.0
2024-10-29 15:00:00,75.66,75.77,75.65,75.66,75218.0,74.8172,74.9259,74.8073,74.8172,75218.0
2024-10-29 15:30:00,75.66,75.66,75.43,75.57,311473.0,74.8172,74.8172,74.5897,74.7282,311473.0
2024-10-30 09:30:00,74.78,75.36,74.41,75.21,184754.0,73.947,74.5205,73.5811,74.3722,184754.0
2024-10-30 10:00:00,75.16,75.4,74.99,75.22,92843.0,74.3227,74.5601,74.1546,74.3821,92843.0
2024-10-30 10:30:00,75.22,75.26,74.93,74.98,58637.0,74.3821,74.4216,74.0953,74.1447,58637.0
2024-10-30 11:00:00,75.02,75.03,74.75,74.8,35214.0,74.1843,74.1942,73.9173,73.9667,35214.0
2024-10-30 11:30:00,74.8,74.83,74.49,74.59,45579.0,73.9667,73.9964,73.6602,73.7591,45579.0
2024-10-30 12:00:00,74.59,74.6,74.42,74.48,33425.0,73.7591,73.769,73.591,73.6503,33425.0
2024-10-30 12:30:00,74.49,74.58,74.46,74.47,45910.0,73.6602,73.7492,73.6305,73.6404,45910.0
2024-10-30 13:00:00,74.46,74.57,74.37,74.56,71196.0,73.6305,73.7393,73.5415,73.7294,71196.0
2024-10-30 13:30:00,74.57,74.6,74.27,74.33,76160.0,73.7393,73.769,73.4426,73.502,76160.0
2024-10-30 14:00:00,74.31,74.48,74.28,74.35,79858.0,73.4822,73.6503,73.4525,73.5217,79858.0
2024-10-30 14:30:00,74.34,74.52,74.31,74.49,114335.0,73.5119,73.6899,73.4822,73.6602,114335.0
2024-10-30 15:00:00,74.5,74.59,74.35,74.42,153002.0,73.6701,73.7591,73.5217,73.591,153002.0
2024-10-30 15:30:00,74.41,74.64,74.33,74.36,419680.0,73.5811,73.8085,73.502,73.5316,419680.0
2024-10-31 09:30:00,77.83,78.0,76.41,76.91,481934.0,76.963,77.1311,75.5588,76.0532,481934.0
2024-10-31 10:00:00,76.92,77.16,76.25,76.45,358999.0,76.0631,76.3004,75.4006,75.5984,358999.0
2024-10-31 10:30:00,76.42,76.71,76.21,76.45,140862.0,75.5687,75.8555,75.361,75.5984,140862.0
2024-10-31 11:00:00,76.41,76.56,76.23,76.55,136645.0,75.5588,75.7071,75.3808,75.6972,136645.0
2024-10-31 11:30:00,76.55,76.8,76.39,76.45,227944.0,75.6972,75.9445,75.539,75.5984,227944.0
2024-10-31 12:00:00,76.44,76.47,75.97,76.19,153057.0,75.5885,75.6181,75.1237,75.3413,153057.0
2024-10-31 12:30:00,76.19,76.2,75.89,76.01,103727.0,75.3413,75.3511,75.0446,75.1633,103727.0
2024-10-31 13:00:00,76.0,76.23,75.81,75.83,264300.0,75.1534,75.3808,74.9655,74.9853,264300.0
2024-10-31 13:30:00,75.81,75.83,75.53,75.61,162833.0,74.9655,74.9853,74.6886,74.7677,162833.0
2024-10-31 14:00:00,75.62,75.92,75.62,75.89,84204.0,74.7776,75.0743,74.7776,75.0446,84204.0
2024-10-31 14:30:00,75.89,75.96,75.46,75.53,109425.0,75.0446,75.1138,74.6194,74.6886,109425.0
2024-10-31 15:00:00,75.53,75.54,75.2,75.25,164475.0,74.6886,74.6985,74.3623,74.4117,164475.0
2024-10-31 15:30:00,75.28,75.33,74.57,74.57,737188.0,74.4414,74.4908,73.7393,73.7393,737188.0
2024-11-01 09:30:00,74.39,74.91,73.12,73.17,157489.0,73.5613,74.0755,72.3055,72.3549,157489.0
2024-11-01 10:00:00,73.23,73.58,73.17,73.49,136912.0,72.4142,72.7603,72.3549,72.6713,136912.0
2024-11-01 10:30:00,73.49,73.58,73.11,73.22,138355.0,72.6713,72.7603,72.2956,72.4043,138355.0
2024-11-01 11:00:00,73.24,73.56,73.23,73.39,121538.0,72.4241,72.7405,72.4142,72.5724,121538.0
2024-11-01 11:30:00,73.39,73.77,73.37,73.72,120748.0,72.5724,72.9482,72.5527,72.8988,120748.0
2024-11-01 12:00:00,73.72,73.79,73.65,73.68,80557.0,72.8988,72.968,72.8295,72.8592,80557.0
2024-11-01 12:30:00,73.67,73.83,73.57,73.72,60330.0,72.8493,73.0075,72.7504,72.8988,60330.0
2024-11-01 13:00:00,73.73,73.99,73.7,73.89,112788.0,72.9087,73.1658,72.879,73.0669,112788.0
2024-11-01 13:30:00,73.88,74.19,73.83,74.1,67757.0,73.057,73.3635,73.0075,73.2745,67757.0
2024-11-01 14:00:00,74.09,74.33,73.98,74.3,98311.0,73.2646,73.502,73.1559,73.4723,98311.0
2024-11-01 14:30:00,74.29,74.52,74.24,74.32,78874.0,73.4624,73.6899,73.413,73.4921,78874.0
2024-11-01 15:00:00,74.31,74.43,74.2,74.25,104224.0,73.4822,73.6009,73.3734,73.4229,104224.0
2024-11-01 15:30:00,74.25,74.61,74.22,74.58,336216.0,73.4229,73.7789,73.3932,73.7492,336216.0
2024-11-04 09:30:00,74.54,74.86,74.28,74.7,79590.0,73.7096,74.0261,73.4525,73.8678,79590.0
2024-11-04 10:00:00,74.78,75.01,74.74,74.91,96763.0,73.947,74.1744,73.9074,74.0755,96763.0
2024-11-04 10:30:00,74.92,75.03,74.83,75.0,68411.0,74.0854,74.1942,73.9964,74.1645,68411.0
2024-11-04 11:00:00,75.0,75.02,74.83,74.83,60725.0,74.1645,74.1843,73.9964,73.9964,60725.0
2024-11-04 11:30:00,74.84,74.86,74.56,74.65,38425.0,74.0063,74.0261,73.7294,73.8184,38425.0
2024-11-04 12:00:00,74.65,74.99,74.58,74.95,52691.0,73.8184,74.1546,73.7492,74.1151,52691.0
2024-11-04 12:30:00,74.95,75.13,74.94,75.12,47785.0,74.1151,74.2931,74.1052,74.2832,47785.0
2024-11-04 13:00:00,75.11,75.11,74.94,75.09,41687.0,74.2733,74.2733,74.1052,74.2535,41687.0
2024-11-04 13:30:00,75.07,75.26,75.06,75.15,63931.0,74.2337,74.4216,74.2238,74.3128,63931.0
2024-11-04 14:00:00,75.17,75.3,75.12,75.15,88353.0,74.3326,74.4612,74.2832,74.3128,88353.0
2024-11-04 14:30:00,75.15,75.24,75.13,75.18,45224.0,74.3128,74.4018,74.2931,74.3425,45224.0
2024-11-04 15:00:00,75.17,75.22,75.03,75.04,77648.0,74.3326,74.3821,74.1942,74.2041,77648.0
2024-11-04 15:30:00,75.03,75.08,74.84,74.87,365131.0,74.1942,74.2436,74.0063,74.036,365131.0
2024-11-05 09:30:00,75.03,75.57,74.92,75.42,141403.0,74.1942,74.7282,74.0854,74.5798,141403.0
2024-11-05 10:00:00,75.44,75.89,75.33,75.78,97419.0,74.5996,75.0446,74.4908,74.9358,97419.0
2024-11-05 10:30:00,75.78,76.07,75.72,75.73,86680.0,74.9358,75.2226,74.8765,74.8864,86680.0
2024-11-05 11:00:00,75.73,75.73,75.48,75.53,44947.0,74.8864,74.8864,74.6392,74.6886,44947.0
2024-11-05 11:30:00,75.53,75.66,75.52,75.66,36103.0,74.6886,74.8172,74.6787,74.8172,36103.0
2024-11-05 12:00:00,75.66,75.7,75.52,75.54,37114.0,74.8172,74.8567,74.6787,74.6985,37114.0
2024-11-05 12:30:00,75.55,75.57,75.4,75.42,31314.0,74.7084,74.7282,74.5601,74.5798,31314.0
2024-11-05 13:00:00,75.42,75.49,75.21,75.25,41369.0,74.5798,74.649,74.3722,74.4117,41369.0
2024-11-05 13:30:00,75.22,75.27,75.11,75.26,34311.0,74.3821,74.4315,74.2733,74.4216,34311.0
2024-11-05 14:00:00,75.25,75.34,75.21,75.25,59640.0,74.4117,74.5007,74.3722,74.4117,59640.0
2024-11-05 14:30:00,75.25,75.48,75.23,75.36,68525.0,74.4117,74.6392,74.3919,74.5205,68525.0
2024-11-05 15:00:00,75.35,75.42,75.17,75.19,97482.0,74.5106,74.5798,74.3326,74.3524,97482.0
2024-11-05 15:30:00,75.19,75.41,75.19,75.4,325778.0,74.3524,74.5699,74.3524,74.5601,325778.0
2024-11-06 09:30:00,78.02,78.6,77.48,78.04,278090.0,77.1509,77.7244,76.6169,77.1706,278090.0
2024-11-06 10:00:00,78.03,78.63,77.99,78.19,139318.0,77.1608,77.7541,77.1212,77.319,139318.0
2024-11-06 10:30:00,78.2,78.33,78.01,78.09,90368.0,77.3289,77.4574,77.141,77.2201,90368.0
2024-11-06 11:00:00,78.11,78.81,78.08,78.75,192517.0,77.2399,77.9321,77.2102,77.8727,192517.0
2024-11-06 11:30:00,78.74,78.91,78.7,78.73,122744.0,77.8628,78.031,77.8233,77.853,122744.0
2024-11-06 12:00:00,78.71,79.23,78.68,79.17,129591.0,77.8332,78.3474,77.8035,78.2881,129591.0
2024-11-06 12:30:00,79.19,79.34,79.02,79.22,141621.0,78.3078,78.4562,78.1397,78.3375,141621.0
2024-11-06 13:00:00,79.21,79.24,78.96,79.15,81718.0,78.3276,78.3573,78.0804,78.2683,81718.0
2024-11-06 13:30:00,79.14,79.17,78.93,79.01,90950.0,78.2584,78.2881,78.0507,78.1298,90950.0
2024-11-06 14:00:00,79.02,79.14,78.97,79.1,69233.0,78.1397,78.2584,78.0903,78.2188,69233.0
2024-11-06 14:30:00,79.08,79.13,78.89,79.0,69029.0,78.1991,78.2485,78.0112,78.1199,69029.0
2024-11-06 15:00:00,78.99,79.32,78.97,79.27,147213.0,78.1101,78.4364,78.0903,78.3869,147213.0
2024-11-06 15:30:00,79.27,79.43,79.03,79.41,648339.0,78.3869,78.5452,78.1496,78.5254,648339.0
2024-11-07 09:30:00,79.51,80.17,79.4,79.72,167365.0,78.6243,79.2769,78.5155,78.8319,167365.0
2024-11-07 10:00:00,79.75,80.23,79.61,80.22,148599.0,78.8616,79.3362,78.7232,79.3264,148599.0
2024-11-07 10:30:00,80.21,80.58,80.14,80.58,168955.0,79.3165,79.6823,79.2472,79.6823,168955.0
2024-11-07 11:00:00,80.59,80.6,80.28,80.32,86168.0,79.6922,79.7021,79.3857,79.4252,86168.0
2024-11-07 11:30:00,80.33,80.76,80.33,80.63,72824.0,79.4351,79.8603,79.4351,79.7318,72824.0
2024-11-07 12:00:00,80.61,80.88,80.5,80.87,38161.0,79.712,79.979,79.6032,79.9691,38161.0
2024-11-07 12:30:00,80.87,80.91,80.71,80.71,36353.0,79.9691,80.0087,79.8109,79.8109,36353.0
2024-11-07 13:00:00,80.7,80.81,80.63,80.73,38928.0,79.801,79.9098,79.7318,79.8307,38928.0
2024-11-07 13:30:00,80.72,80.87,80.55,80.83,57805.0,79.8208,79.9691,79.6527,79.9296,57805.0
2024-11-07 14:00:00,80.82,81.02,80.75,80.95,131836.0,79.9197,80.1174,79.8505,80.0482,131836.0
2024-11-07 14:30:00,80.96,81.12,80.85,81.12,78277.0,80.0581,80.2163,79.9493,80.2163,78277.0
2024-11-07 15:00:00,81.12,81.22,81.04,81.14,78128.0,80.2163,80.3152,80.1372,80.2361,78128.0
2024-11-07 15:30:00,81.14,81.53,81.09,81.36,762430.0,80.2361,80.6218,80.1867,80.4537,762430.0
2024-11-08 09:30:00,81.36,81.75,81.19,81.42,274553.0,80.4537,80.8393,80.2856,80.513,274553.0
2024-11-08 10:00:00,81.42,81.44,80.91,80.95,178761.0,80.513,80.5328,80.0087,80.0482,178761.0
2024-11-08 10:30:00,80.93,81.08,80.79,81.08,82004.0,80.0284,80.1768,79.89,80.1768,82004.0
2024-11-08 11:00:00,81.09,81.13,80.65,80.7,80263.0,80.1867,80.2262,79.7516,79.801,80263.0
2024-11-08 11:30:00,80.69,80.72,80.45,80.46,58880.0,79.7911,79.8208,79.5538,79.5637,58880.0
2024-11-08 12:00:00,80.46,80.49,80.36,80.39,53623.0,79.5637,79.5933,79.4648,79.4945,53623.0
2024-11-08 12:30:00,80.39,80.82,80.38,80.79,47766.0,79.4945,79.9197,79.4846,79.89,47766.0
2024-11-08 13:00:00,80.79,80.79,80.47,80.48,41771.0,79.89,79.89,79.5736,79.5835,41771.0
2024-11-08 13:30:00,80.48,80.63,80.4,80.62,78130.0,79.5835,79.7318,79.5044,79.7219,78130.0
2024-11-08 14:00:00,80.62,80.72,80.61,80.67,49689.0,79.7219,79.8208,79.712,79.7713,49689.0
2024-11-08 14:30:00,80.66,80.76,80.52,80.52,90223.0,79.7615,79.8603,79.623,79.623,90223.0
2024-11-08 15:00:00,80.52,80.52,80.25,80.27,91856.0,79.623,79.623,79.356,79.3758,91856.0
2024-11-08 15:30:00,80.27,80.33,80.15,80.31,258387.0,79.3758,79.4351,79.2571,79.4154,258387.0
2024-11-11 09:30:00,80.57,81.82,80.54,81.82,76738.0,79.6725,80.9085,79.6428,80.9085,76738.0
2024-11-11 10:00:00,81.84,82.06,81.65,82.0,91967.0,80.9283,81.1459,80.7404,81.0865,91967.0
2024-11-11 10:30:00,81.95,82.02,81.83,81.96,54386.0,81.0371,81.1063,80.9184,81.047,54386.0
2024-11-11 11:00:00,81.98,82.0,81.72,81.88,45833.0,81.0668,81.0865,80.8096,80.9679,45833.0
2024-11-11 11:30:00,81.86,82.07,81.81,82.06,35996.0,80.9481,81.1557,80.8986,81.1459,35996.0
2024-11-11 12:00:00,82.04,82.19,81.99,82.08,42903.0,81.1261,81.2744,81.0766,81.1656,42903.0
2024-11-11 12:30:00,82.08,82.09,81.99,82.03,21752.0,81.1656,81.1755,81.0766,81.1162,21752.0
2024-11-11 13:00:00,82.03,82.03,81.82,81.88,22439.0,81.1162,81.1162,80.9085,80.9679,22439.0
2024-11-11 13:30:00,81.86,81.94,81.8,81.87,32838.0,80.9481,81.0272,80.8888,80.958,32838.0
2024-11-11 14:00:00,81.85,81.93,81.82,81.88,38909.0,80.9382,81.0173,80.9085,80.9679,38909.0
2024-11-11 14:30:00,81.88,81.88,81.68,81.73,55800.0,80.9679,80.9679,80.7701,80.8195,55800.0
2024-11-11 15:00:00,81.73,81.73,81.56,81.6,72205.0,80.8195,80.8195,80.6514,80.691,72205.0
2024-11-11 15:30:00,81.59,81.62,81.41,81.49,223224.0,80.6811,80.7108,80.5031,80.5822,223224.0
2024-11-12 09:30:00,81.47,81.93,81.27,81.51,79604.0,80.5624,81.0173,80.3647,80.602,79604.0
2024-11-12 10:00:00,81.57,81.71,81.38,81.44,61095.0,80.6613,80.7998,80.4734,80.5328,61095.0
2024-11-12 10:30:00,81.43,81.6,81.33,81.53,38873.0,80.5229,80.691,80.424,80.6218,38873.0
2024-11-12 11:00:00,81.54,81.54,81.34,81.41,36028.0,80.6317,80.6317,80.4339,80.5031,36028.0
2024-11-12 11:30:00,81.41,81.61,81.33,81.49,37396.0,80.5031,80.7009,80.424,80.5822,37396.0
2024-11-12 12:00:00,81.5,81.59,81.43,81.58,27808.0,80.5921,80.6811,80.5229,80.6712,27808.0
2024-11-12 12:30:00,81.58,81.58,81.28,81.31,28122.0,80.6712,80.6712,80.3745,80.4042,28122.0
2024-11-12 13:00:00,81.27,81.46,81.26,81.46,28108.0,80.3647,80.5525,80.3548,80.5525,28108.0
2024-11-12 13:30:00,81.47,81.61,81.45,81.57,44708.0,80.5624,80.7009,80.5427,80.6613,44708.0
2024-11-12 14:00:00,81.56,81.72,81.56,81.64,36958.0,80.6514,80.8096,80.6514,80.7305,36958.0
2024-11-12 14:30:00,81.64,81.78,81.6,81.63,47833.0,80.7305,80.869,80.691,80.7207,47833.0
2024-11-12 15:00:00,81.63,81.64,81.56,81.58,34984.0,80.7207,80.7305,80.6514,80.6712,34984.0
2024-11-12 15:30:00,81.57,81.83,81.54,81.75,230838.0,80.6613,80.9184,80.6317,80.8393,230838.0
2024-11-13 09:30:00,81.62,81.84,81.35,81.73,88438.0,80.7108,80.9283,80.4438,80.8195,88438.0
2024-11-13 10:00:00,81.71,81.71,81.27,81.53,71203.0,80.7998,80.7998,80.3647,80.6218,71203.0
2024-11-13 10:30:00,81.54,81.96,81.49,81.96,64585.0,80.6317,81.047,80.5822,81.047,64585.0
2024-11-13 11:00:00,81.98,82.22,81.9,81.95,119720.0,81.0668,81.3041,80.9876,81.0371,119720.0
2024-11-13 11:30:00,81.94,82.01,81.84,82.0,60557.0,81.0272,81.0964,80.9283,81.0865,60557.0
2024-11-13 12:00:00,81.98,82.09,81.88,82.08,107440.0,81.0668,81.1755,80.9679,81.1656,107440.0
2024-11-13 12:30:00,82.1,82.3,82.09,82.24,37358.0,81.1854,81.3832,81.1755,81.3239,37358.0
2024-11-13 13:00:00,82.25,82.35,81.97,82.1,42275.0,81.3337,81.4326,81.0569,81.1854,42275.0
2024-11-13 13:30:00,82.1,82.17,82.0,82.11,36004.0,81.1854,81.2546,81.0865,81.1953,36004.0
2024-11-13 14:00:00,82.12,82.27,82.1,82.17,41156.0,81.2052,81.3535,81.1854,81.2546,41156.0
2024-11-13 14:30:00,82.17,82.23,82.09,82.09,43529.0,81.2546,81.314,81.1755,81.1755,43529.0
2024-11-13 15:00:00,82.1,82.2,82.07,82.15,74515.0,81.1854,81.2843,81.1557,81.2349,74515.0
2024-11-13 15:30:00,82.15,82.41,82.1,82.34,245119.0,81.2349,81.492,81.1854,81.4227,245119.0
2024-11-14 09:30:00,81.94,82.27,81.41,81.46,98267.0,81.0272,81.3535,80.5031,80.5525,98267.0
2024-11-14 10:00:00,81.44,81.44,80.93,81.21,62426.0,80.5328,80.5328,80.0284,80.3053,62426.0
2024-11-14 10:30:00,81.19,81.48,81.13,81.36,42608.0,80.2856,80.5723,80.2262,80.4537,42608.0
2024-11-14 11:00:00,81.35,81.47,81.16,81.33,59851.0,80.4438,80.5624,80.2559,80.424,59851.0
2024-11-14 11:30:00,81.31,81.37,81.13,81.2,30876.0,80.4042,80.4635,80.2262,80.2954,30876.0
2024-11-14 12:00:00,81.2,81.32,81.14,81.22,36219.0,80.2954,80.4141,80.2361,80.3152,36219.0
2024-11-14 12:30:00,81.2,81.28,81.05,81.28,42190.0,80.2954,80.3745,80.1471,80.3745,42190.0
2024-11-14 13:00:00,81.28,81.37,81.19,81.21,44766.0,80.3745,80.4635,80.2856,80.3053,44766.0
2024-11-14 13:30:00,81.2,81.21,81.0,81.01,38470.0,80.2954,80.3053,80.0977,80.1076,38470.0
2024-11-14 14:00:00,81.01,81.19,81.0,81.06,56630.0,80.1076,80.2856,80.0977,80.157,56630.0
2024-11-14 14:30:00,81.04,81.19,81.0,81.17,83116.0,80.1372,80.2856,80.0977,80.2658,83116.0
2024-11-14 15:00:00,81.18,81.18,80.96,81.11,83120.0,80.2757,80.2757,80.0581,80.2064,83120.0
2024-11-14 15:30:00,81.12,81.13,80.66,80.77,373123.0,80.2163,80.2262,79.7615,79.8702,373123.0
2024-11-15 09:30:00,80.5,80.52,78.62,78.73,416801.0,79.6032,79.623,77.7442,77.853,416801.0
2024-11-15 10:00:00,78.76,78.76,77.82,77.83,255932.0,77.8826,77.8826,76.9531,76.963,255932.0
2024-11-15 10:30:00,77.85,78.09,77.64,77.94,258419.0,76.9828,77.2201,76.7751,77.0718,258419.0
2024-11-15 11:00:00,77.93,78.06,77.68,77.76,129201.0,77.0619,77.1904,76.8147,76.8938,129201.0
2024-11-15 11:30:00,77.74,77.74,77.21,77.47,178966.0,76.874,76.874,76.3499,76.607,178966.0
2024-11-15 12:00:00,77.47,77.69,77.43,77.49,109552.0,76.607,76.8245,76.5674,76.6268,109552.0
2024-11-15 12:30:00,77.42,77.46,77.31,77.4,78610.0,76.5575,76.5971,76.4488,76.5378,78610.0
2024-11-15 13:00:00,77.41,77.69,77.41,77.6,84885.0,76.5477,76.8245,76.5477,76.7355,84885.0
2024-11-15 13:30:00,77.6,77.66,77.45,77.59,91595.0,76.7355,76.7949,76.5872,76.7257,91595.0
2024-11-15 14:00:00,77.59,77.65,77.46,77.59,72830.0,76.7257,76.785,76.5971,76.7257,72830.0
2024-11-15 14:30:00,77.58,77.69,77.37,77.43,84200.0,76.7158,76.8245,76.5081,76.5674,84200.0
2024-11-15 15:00:00,77.42,77.47,77.2,77.2,137730.0,76.5575,76.607,76.34,76.34,137730.0
2024-11-15 15:30:00,77.19,77.35,77.08,77.1,352708.0,76.3301,76.4883,76.2213,76.2411,352708.0
2024-11-18 09:30:00,77.22,77.85,77.21,77.69,111189.0,76.3598,76.9828,76.3499,76.8245,111189.0
2024-11-18 10:00:00,77.7,77.79,77.56,77.58,168013.0,76.8344,76.9234,76.696,76.7158,168013.0
2024-11-18 10:30:00,77.59,77.75,77.57,77.61,87886.0,76.7257,76.8839,76.7059,76.7454,87886.0
2024-11-18 11:00:00,77.62,77.68,77.4,77.41,70087.0,76.7553,76.8147,76.5378,76.5477,70087.0
2024-11-18 11:30:00,77.41,77.43,77.2,77.23,62784.0,76.5477,76.5674,76.34,76.3697,62784.0
2024-11-18 12:00:00,77.22,77.38,77.14,77.3,47638.0,76.3598,76.518,76.2807,76.4389,47638.0
2024-11-18 12:30:00,77.31,77.44,77.23,77.43,48942.0,76.4488,76.5773,76.3697,76.5674,48942.0
2024-11-18 13:00:00,77.44,77.44,77.23,77.28,51519.0,76.5773,76.5773,76.3697,76.4191,51519.0
2024-11-18 13:30:00,77.27,77.4,77.24,77.39,55491.0,76.4092,76.5378,76.3796,76.5279,55491.0
2024-11-18 14:00:00,77.39,77.4,77.26,77.27,37124.0,76.5279,76.5378,76.3993,76.4092,37124.0
2024-11-18 14:30:00,77.27,77.37,77.25,77.31,48934.0,76.4092,76.5081,76.3894,76.4488,48934.0
2024-11-18 15:00:00,77.31,77.32,77.21,77.22,61261.0,76.4488,76.4587,76.3499,76.3598,61261.0
2024-11-18 15:30:00,77.22,77.26,76.83,76.87,339916.0,76.3598,76.3993,75.9741,76.0137,339916.0
2024-11-19 09:30:00,75.9,76.19,75.16,75.68,234623.0,75.3495,75.6374,74.6149,75.1311,234623.0
2024-11-19 10:00:00,75.64,75.64,75.22,75.38,115951.0,75.0914,75.0914,74.6744,74.8333,115951.0
2024-11-19 10:30:00,75.39,75.71,75.3,75.62,87990.0,74.8432,75.1609,74.7539,75.0715,87990.0
2024-11-19 11:00:00,75.61,76.18,75.61,76.18,60555.0,75.0616,75.6275,75.0616,75.6275,60555.0
2024-11-19 11:30:00,76.17,76.32,75.95,76.29,69007.0,75.6175,75.7665,75.3991,75.7367,69007.0
2024-11-19 12:00:00,76.3,76.36,76.2,76.36,63041.0,75.7466,75.8062,75.6473,75.8062,63041.0
2024-11-19 12:30:00,76.36,76.51,76.35,76.41,66385.0,75.8062,75.9551,75.7962,75.8558,66385.0
2024-11-19 13:00:00,76.41,76.46,76.34,76.43,55053.0,75.8558,75.9054,75.7863,75.8757,55053.0
2024-11-19 13:30:00,76.44,76.63,76.42,76.51,64823.0,75.8856,76.0742,75.8657,75.9551,64823.0
2024-11-19 14:00:00,76.52,76.59,76.45,76.55,57760.0,75.965,76.0345,75.8955,75.9948,57760.0
2024-11-19 14:30:00,76.54,76.54,76.42,76.44,58873.0,75.9849,75.9849,75.8657,75.8856,58873.0
2024-11-19 15:00:00,76.44,76.44,76.35,76.44,59774.0,75.8856,75.8856,75.7962,75.8856,59774.0
2024-11-19 15:30:00,76.44,76.56,76.31,76.33,266488.0,75.8856,76.0047,75.7565,75.7764,266488.0
2024-11-20 09:30:00,76.21,76.81,76.17,76.75,133976.0,75.6573,76.2529,75.6175,76.1933,133976.0
2024-11-20 10:00:00,76.75,76.84,76.13,76.26,141956.0,76.1933,76.2827,75.5778,75.7069,141956.0
2024-11-20 10:30:00,76.26,76.49,76.18,76.47,61317.0,75.7069,75.9352,75.6275,75.9154,61317.0
2024-11-20 11:00:00,76.48,76.52,76.35,76.45,71144.0,75.9253,75.965,75.7962,75.8955,71144.0
2024-11-20 11:30:00,76.44,77.03,76.44,76.97,49142.0,75.8856,76.4713,75.8856,76.4117,49142.0
2024-11-20 12:00:00,76.98,76.99,76.72,76.93,55190.0,76.4217,76.4316,76.1636,76.372,55190.0
2024-11-20 12:30:00,76.93,77.05,76.88,76.91,31909.0,76.372,76.4912,76.3224,76.3522,31909.0
2024-11-20 13:00:00,76.92,76.99,76.87,76.99,32218.0,76.3621,76.4316,76.3125,76.4316,32218.0
2024-11-20 13:30:00,76.97,76.97,76.82,76.9,32878.0,76.4117,76.4117,76.2628,76.3423,32878.0
2024-11-20 14:00:00,76.89,76.96,76.86,76.95,33680.0,76.3323,76.4018,76.3025,76.3919,33680.0
2024-11-20 14:30:00,76.94,77.18,76.92,77.16,40130.0,76.382,76.6202,76.3621,76.6004,40130.0
2024-11-20 15:00:00,77.16,77.21,77.1,77.18,43909.0,76.6004,76.65,76.5408,76.6202,43909.0
2024-11-20 15:30:00,77.19,77.6,77.19,77.59,383244.0,76.6302,77.0372,76.6302,77.0272,383244.0
2024-11-21 09:30:00,77.8,78.16,77.39,78.01,93326.0,77.2357,77.5931,76.8287,77.4442,93326.0
2024-11-21 10:00:00,78.02,78.43,77.94,78.15,87490.0,77.4541,77.8612,77.3747,77.5832,87490.0
2024-11-21 10:30:00,78.14,78.7,78.11,78.56,80920.0,77.5733,78.1292,77.5435,77.9902,80920.0
2024-11-21 11:00:00,78.57,78.73,78.51,78.69,95876.0,78.0001,78.159,77.9406,78.1193,95876.0
2024-11-21 11:30:00,78.69,78.75,78.57,78.69,89952.0,78.1193,78.1788,78.0001,78.1193,89952.0
2024-11-21 12:00:00,78.68,78.81,78.53,78.79,82984.0,78.1093,78.2384,77.9604,78.2185,82984.0
2024-11-21 12:30:00,78.8,78.92,78.77,78.81,53544.0,78.2285,78.3476,78.1987,78.2384,53544.0
2024-11-21 13:00:00,78.82,79.0,78.81,78.99,65113.0,78.2483,78.427,78.2384,78.4171,65113.0
2024-11-21 13:30:00,79.0,79.0,78.76,78.85,64617.0,78.427,78.427,78.1888,78.2781,64617.0
2024-11-21 14:00:00,78.86,78.88,78.71,78.82,65395.0,78.288,78.3079,78.1391,78.2483,65395.0
2024-11-21 14:30:00,78.83,78.87,78.75,78.83,79056.0,78.2583,78.298,78.1788,78.2583,79056.0
2024-11-21 15:00:00,78.84,79.05,78.78,78.98,73479.0,78.2682,78.4767,78.2086,78.4072,73479.0
2024-11-21 15:30:00,78.98,78.98,78.69,78.89,328588.0,78.4072,78.4072,78.1193,78.3178,328588.0
2024-11-22 09:30:00,78.99,79.61,78.76,79.46,42642.0,78.4171,79.0326,78.1888,78.8837,42642.0
2024-11-22 10:00:00,79.48,79.49,78.77,78.84,95445.0,78.9035,78.9135,78.1987,78.2682,95445.0
2024-11-22 10:30:00,78.86,79.24,78.86,79.24,23269.0,78.288,78.6653,78.288,78.6653,23269.0
2024-11-22 11:00:00,79.26,79.32,78.98,79.26,49063.0,78.6851,78.7447,78.4072,78.6851,49063.0
2024-11-22 11:30:00,79.31,79.7,79.2,79.67,43873.0,78.7348,79.1219,78.6256,79.0922,43873.0
2024-11-22 12:00:00,79.66,80.03,79.64,79.99,48701.0,79.0822,79.4496,79.0624,79.4098,48701.0
2024-11-22 12:30:00,79.96,79.99,79.8,79.84,58131.0,79.3801,79.4098,79.2212,79.2609,58131.0
2024-11-22 13:00:00,79.83,79.91,79.6,79.6,30737.0,79.251,79.3304,79.0227,79.0227,30737.0
2024-11-22 13:30:00,79.62,79.69,79.47,79.59,25359.0,79.0425,79.112,78.8936,79.0127,25359.0
2024-11-22 14:00:00,79.59,79.65,79.47,79.62,30247.0,79.0127,79.0723,78.8936,79.0425,30247.0
2024-11-22 14:30:00,79.62,79.71,79.48,79.51,52819.0,79.0425,79.1319,78.9035,78.9333,52819.0
2024-11-22 15:00:00,79.49,79.54,79.29,79.53,72639.0,78.9135,78.9631,78.7149,78.9532,72639.0
2024-11-22 15:30:00,79.53,79.73,79.52,79.53,183712.0,78.9532,79.1517,78.9433,78.9532,183712.0
2024-11-25 09:30:00,80.11,80.76,80.02,80.53,193992.0,79.529,80.1743,79.4396,79.9459,193992.0
2024-11-25 10:00:00,80.54,80.66,80.22,80.66,96407.0,79.9559,80.075,79.6382,80.075,96407.0
2024-11-25 10:30:00,80.66,80.69,80.35,80.66,70587.0,80.075,80.1048,79.7672,80.075,70587.0
2024-11-25 11:00:00,80.67,80.71,80.49,80.55,51088.0,80.0849,80.1246,79.9062,79.9658,51088.0
2024-11-25 11:30:00,80.54,80.82,80.45,80.72,44683.0,79.9559,80.2338,79.8665,80.1345,44683.0
2024-11-25 12:00:00,80.76,80.76,80.5,80.55,46992.0,80.1743,80.1743,79.9161,79.9658,46992.0
2024-11-25 12:30:00,80.56,80.6,80.3,80.52,56393.0,79.9757,80.0154,79.7176,79.936,56393.0
2024-11-25 13:00:00,80.49,80.76,80.49,80.73,46931.0,79.9062,80.1743,79.9062,80.1445,46931.0
2024-11-25 13:30:00,80.73,80.77,80.65,80.75,42149.0,80.1445,80.1842,80.0651,80.1643,42149.0
2024-11-25 14:00:00,80.73,80.76,80.6,80.64,54121.0,80.1445,80.1743,80.0154,80.0551,54121.0
2024-11-25 14:30:00,80.63,80.67,80.54,80.58,40832.0,80.0452,80.0849,79.9559,79.9956,40832.0
2024-11-25 15:00:00,80.58,80.67,80.55,80.62,54737.0,79.9956,80.0849,79.9658,80.0353,54737.0
2024-11-25 15:30:00,80.62,80.77,80.58,80.65,238194.0,80.0353,80.1842,79.9956,80.0651,238194.0
2024-11-26 09:30:00,80.74,81.01,80.52,80.55,73190.0,80.1544,80.4224,79.936,79.9658,73190.0
2024-11-26 10:00:00,80.57,80.57,79.96,80.18,75726.0,79.9856,79.9856,79.3801,79.5985,75726.0
2024-11-26 10:30:00,80.21,80.21,79.89,79.9,71577.0,79.6282,79.6282,79.3106,79.3205,71577.0
2024-11-26 11:00:00,79.9,80.17,79.71,80.17,104513.0,79.3205,79.5885,79.1319,79.5885,104513.0
2024-11-26 11:30:00,80.19,80.62,80.17,80.52,40357.0,79.6084,80.0353,79.5885,79.936,40357.0
2024-11-26 12:00:00,80.53,80.69,80.5,80.6,76937.0,79.9459,80.1048,79.9161,80.0154,76937.0
2024-11-26 12:30:00,80.61,80.68,80.58,80.62,36724.0,80.0253,80.0948,79.9956,80.0353,36724.0
2024-11-26 13:00:00,80.61,80.65,80.53,80.54,38387.0,80.0253,80.0651,79.9459,79.9559,38387.0
2024-11-26 13:30:00,80.54,80.73,80.54,80.72,34317.0,79.9559,80.1445,79.9559,80.1345,34317.0
2024-11-26 14:00:00,80.73,80.79,80.69,80.75,35160.0,80.1445,80.204,80.1048,80.1643,35160.0
2024-11-26 14:30:00,80.75,80.78,80.65,80.67,35147.0,80.1643,80.1941,80.0651,80.0849,35147.0
2024-11-26 15:00:00,80.67,80.84,80.65,80.78,48726.0,80.0849,80.2537,80.0651,80.1941,48726.0
2024-11-26 15:30:00,80.78,81.16,80.74,81.04,338371.0,80.1941,80.5714,80.1544,80.4522,338371.0
2024-11-27 09:30:00,80.86,80.98,80.34,80.76,75063.0,80.2735,80.3927,79.7573,80.1743,75063.0
2024-11-27 10:00:00,80.74,80.88,80.54,80.61,49017.0,80.1544,80.2934,79.9559,80.0253,49017.0
2024-11-27 10:30:00,80.6,80.64,80.13,80.13,29869.0,80.0154,80.0551,79.5488,79.5488,29869.0
2024-11-27 11:00:00,80.14,80.34,80.01,80.2,46395.0,79.5588,79.7573,79.4297,79.6183,46395.0
2024-11-27 11:30:00,80.21,80.35,80.17,80.31,22843.0,79.6282,79.7672,79.5885,79.7275,22843.0
2024-11-27 12:00:00,80.29,80.39,80.24,80.34,27096.0,79.7077,79.8069,79.658,79.7573,27096.0
2024-11-27 12:30:00,80.35,80.4,80.18,80.38,25569.0,79.7672,79.8169,79.5985,79.797,25569.0
2024-11-27 13:00:00,80.35,80.35,80.15,80.15,18234.0,79.7672,79.7672,79.5687,79.5687,18234.0
2024-11-27 13:30:00,80.15,80.38,80.01,80.33,85239.0,79.5687,79.797,79.4297,79.7474,85239.0
2024-11-27 14:00:00,80.36,80.79,80.35,80.76,34054.0,79.7772,80.204,79.7672,80.1743,34054.0
2024-11-27 14:30:00,80.75,80.75,80.6,80.65,39044.0,80.1643,80.1643,80.0154,80.0651,39044.0
2024-11-27 15:00:00,80.64,80.78,80.59,80.78,50687.0,80.0551,80.1941,80.0055,80.1941,50687.0
2024-11-27 15:30:00,80.78,80.81,80.57,80.74,197312.0,80.1941,80.2239,79.9856,80.1544,197312.0
2024-11-29 09:30:00,80.58,80.98,80.55,80.71,75574.0,79.9956,80.3927,79.9658,80.1246,75574.0
2024-11-29 10:00:00,80.72,80.73,80.21,80.39,54116.0,80.1345,80.1445,79.6282,79.8069,54116.0
2024-11-29 10:30:00,80.41,80.69,80.34,80.64,47065.0,79.8268,80.1048,79.7573,80.0551,47065.0
2024-11-29 11:00:00,80.68,80.95,80.61,80.9,66040.0,80.0948,80.3629,80.0253,80.3132,66040.0
2024-11-29 11:30:00,80.92,80.94,80.73,80.81,57307.0,80.3331,80.353,80.1445,80.2239,57307.0
2024-11-29 12:00:00,80.8,80.88,80.73,80.78,40633.0,80.214,80.2934,80.1445,80.1941,40633.0
2024-11-29 12:30:00,80.79,80.88,80.47,80.51,239524.0,80.204,80.2934,79.8864,79.9261,239524.0
2024-12-02 09:30:00,80.19,80.51,79.97,80.13,136327.0,79.6084,79.9261,79.39,79.5488,136327.0
2024-12-02 10:00:00,80.16,80.23,80.0,80.13,57620.0,79.5786,79.6481,79.4198,79.5488,57620.0
2024-12-02 10:30:00,80.11,80.28,80.02,80.12,70449.0,79.529,79.6977,79.4396,79.5389,70449.0
2024-12-02 11:00:00,80.12,80.65,80.08,80.61,69838.0,79.5389,80.0651,79.4992,80.0253,69838.0
2024-12-02 11:30:00,80.65,80.74,80.57,80.67,39314.0,80.0651,80.1544,79.9856,80.0849,39314.0
2024-12-02 12:00:00,80.67,80.73,80.58,80.65,27909.0,80.0849,80.1445,79.9956,80.0651,27909.0
2024-12-02 12:30:00,80.65,80.77,80.61,80.69,31218.0,80.0651,80.1842,80.0253,80.1048,31218.0
2024-12-02 13:00:00,80.72,80.81,80.59,80.81,62801.0,80.1345,80.2239,80.0055,80.2239,62801.0
2024-12-02 13:30:00,80.81,80.87,80.73,80.75,34913.0,80.2239,80.2835,80.1445,80.1643,34913.0
2024-12-02 14:00:00,80.73,80.79,80.62,80.63,55624.0,80.1445,80.204,80.0353,80.0452,55624.0
2024-12-02 14:30:00,80.63,80.8,80.63,80.8,33323.0,80.0452,80.214,80.0452,80.214,33323.0
2024-12-02 15:00:00,80.81,80.86,80.73,80.86,47832.0,80.2239,80.2735,80.1445,80.2735,47832.0
2024-12-02 15:30:00,80.85,81.02,80.77,80.84,204100.0,80.2636,80.4324,80.1842,80.2537,204100.0
2024-12-03 09:30:00,80.18,80.58,79.6,79.87,97274.0,79.5985,79.9956,79.0227,79.2907,97274.0
2024-12-03 10:00:00,79.9,80.38,79.77,80.34,52410.0,79.3205,79.797,79.1914,79.7573,52410.0
2024-12-03 10:30:00,80.3,80.33,80.1,80.15,41837.0,79.7176,79.7474,79.519,79.5687,41837.0
2024-12-03 11:00:00,80.14,80.25,80.09,80.15,46399.0,79.5588,79.668,79.5091,79.5687,46399.0
2024-12-03 11:30:00,80.13,80.14,79.99,80.01,33146.0,79.5488,79.5588,79.4098,79.4297,33146.0
2024-12-03 12:00:00,80.01,80.21,79.97,80.2,28680.0,79.4297,79.6282,79.39,79.6183,28680.0
2024-12-03 12:30:00,80.2,80.22,80.11,80.11,25230.0,79.6183,79.6382,79.529,79.529,25230.0
2024-12-03 13:00:00,80.11,80.14,79.97,80.09,34663.0,79.529,79.5588,79.39,79.5091,34663.0
2024-12-03 13:30:00,80.09,80.1,79.79,79.8,54623.0,79.5091,79.519,79.2113,79.2212,54623.0
2024-12-03 14:00:00,79.78,79.99,79.77,79.99,42552.0,79.2014,79.4098,79.1914,79.4098,42552.0
2024-12-03 14:30:00,79.95,80.04,79.94,80.01,41996.0,79.3701,79.4595,79.3602,79.4297,41996.0
2024-12-03 15:00:00,79.99,80.06,79.89,80.04,56076.0,79.4098,79.4793,79.3106,79.4595,56076.0
2024-12-03 15:30:00,80.03,80.16,79.89,79.98,217519.0,79.4496,79.5786,79.3106,79.3999,217519.0
2024-12-04 09:30:00,80.4,80.55,80.2,80.45,66306.0,79.8169,79.9658,79.6183,79.8665,66306.0
2024-12-04 10:00:00,80.44,80.44,80.21,80.3,60909.0,79.8566,79.8566,79.6282,79.7176,60909.0
2024-12-04 10:30:00,80.32,80.57,80.3,80.57,40728.0,79.7374,79.9856,79.7176,79.9856,40728.0
2024-12-04 11:00:00,80.55,80.79,80.48,80.72,40868.0,79.9658,80.204,79.8963,80.1345,40868.0
2024-12-04 11:30:00,80.72,80.82,80.55,80.56,32272.0,80.1345,80.2338,79.9658,79.9757,32272.0
2024-12-04 12:00:00,80.55,80.64,80.45,80.49,31450.0,79.9658,80.0551,79.8665,79.9062,31450.0
2024-12-04 12:30:00,80.48,80.56,80.43,80.48,25946.0,79.8963,79.9757,79.8467,79.8963,25946.0
2024-12-04 13:00:00,80.47,80.54,80.39,80.41,32345.0,79.8864,79.9559,79.8069,79.8268,32345.0
2024-12-04 13:30:00,80.39,80.5,80.33,80.46,17868.0,79.8069,79.9161,79.7474,79.8764,17868.0
2024-12-04 14:00:00,80.45,80.51,80.39,80.45,39778.0,79.8665,79.9261,79.8069,79.8665,39778.0
2024-12-04 14:30:00,80.44,80.53,80.44,80.48,26465.0,79.8566,79.9459,79.8566,79.8963,26465.0
2024-12-04 15:00:00,80.49,80.51,80.43,80.47,39958.0,79.9062,79.9261,79.8467,79.8864,39958.0
2024-12-04 15:30:00,80.47,80.74,80.43,80.58,186019.0,79.8864,80.1544,79.8467,79.9956,186019.0
2024-12-05 09:30:00,80.26,80.75,80.13,80.74,57945.0,79.6779,80.1643,79.5488,80.1544,57945.0
2024-12-05 10:00:00,80.75,80.85,80.49,80.67,36198.0,80.1643,80.2636,79.9062,80.0849,36198.0
2024-12-05 10:30:00,80.64,80.7,80.54,80.59,69454.0,80.0551,80.1147,79.9559,80.0055,69454.0
2024-12-05 11:00:00,80.59,80.84,80.56,80.82,47054.0,80.0055,80.2537,79.9757,80.2338,47054.0
2024-12-05 11:30:00,80.83,80.92,80.73,80.85,39726.0,80.2438,80.3331,80.1445,80.2636,39726.0
2024-12-05 12:00:00,80.86,80.89,80.75,80.75,48074.0,80.2735,80.3033,80.1643,80.1643,48074.0
2024-12-05 12:30:00,80.75,80.78,80.64,80.72,38989.0,80.1643,80.1941,80.0551,80.1345,38989.0
2024-12-05 13:00:00,80.71,80.84,80.67,80.84,49230.0,80.1246,80.2537,80.0849,80.2537,49230.0
2024-12-05 13:30:00,80.83,80.9,80.76,80.86,39316.0,80.2438,80.3132,80.1743,80.2735,39316.0
2024-12-05 14:00:00,80.85,80.86,80.64,80.65,37435.0,80.2636,80.2735,80.0551,80.0651,37435.0
2024-12-05 14:30:00,80.65,80.77,80.64,80.75,40149.0,80.0651,80.1842,80.0551,80.1643,40149.0
2024-12-05 15:00:00,80.75,80.76,80.56,80.71,39695.0,80.1643,80.1743,79.9757,80.1246,39695.0
2024-12-05 15:30:00,80.7,80.85,80.64,80.74,291422.0,80.1147,80.2636,80.0551,80.1544,291422.0
2024-12-06 09:30:00,81.23,81.36,80.86,81.1,177999.0,80.6408,80.7699,80.2735,80.5118,177999.0
2024-12-06 10:00:00,81.07,81.35,80.95,81.34,153371.0,80.482,80.76,80.3629,80.7501,153371.0
2024-12-06 10:30:00,81.33,81.36,81.12,81.17,111915.0,80.7401,80.7699,80.5316,80.5813,111915.0
2024-12-06 11:00:00,81.17,81.4,81.12,81.28,119805.0,80.5813,80.8096,80.5316,80.6905,119805.0
2024-12-06 11:30:00,81.29,81.29,81.17,81.2,82049.0,80.7004,80.7004,80.5813,80.6111,82049.0
2024-12-06 12:00:00,81.2,81.21,80.99,81.0,40767.0,80.6111,80.621,80.4026,80.4125,40767.0
2024-12-06 12:30:00,80.99,81.11,80.96,81.09,60506.0,80.4026,80.5217,80.3728,80.5019,60506.0
2024-12-06 13:00:00,81.09,81.19,80.98,81.01,63046.0,80.5019,80.6011,80.3927,80.4224,63046.0
2024-12-06 13:30:00,81.01,81.17,80.96,81.11,56655.0,80.4224,80.5813,80.3728,80.5217,56655.0
2024-12-06 14:00:00,81.11,81.12,80.97,80.98,60333.0,80.5217,80.5316,80.3827,80.3927,60333.0
2024-12-06 14:30:00,80.98,81.19,80.98,81.16,51891.0,80.3927,80.6011,80.3927,80.5714,51891.0
2024-12-06 15:00:00,81.15,81.3,81.08,81.26,122297.0,80.5614,80.7103,80.4919,80.6706,122297.0
2024-12-06 15:30:00,81.26,81.28,81.03,81.15,250924.0,80.6706,80.6905,80.4423,80.5614,250924.0
2024-12-09 09:30:00,81.0,81.49,80.93,81.36,198678.0,80.4125,80.899,80.343,80.7699,198678.0
2024-12-09 10:00:00,81.38,81.49,81.24,81.41,86345.0,80.7898,80.899,80.6508,80.8195,86345.0
2024-12-09 10:30:00,81.41,81.47,81.33,81.38,69768.0,80.8195,80.8791,80.7401,80.7898,69768.0
2024-12-09 11:00:00,81.38,81.42,80.95,80.95,61944.0,80.7898,80.8295,80.3629,80.3629,61944.0
2024-12-09 11:30:00,80.95,81.0,80.82,80.92,27826.0,80.3629,80.4125,80.2338,80.3331,27826.0
2024-12-09 12:00:00,80.92,80.96,80.56,80.66,38565.0,80.3331,80.3728,79.9757,80.075,38565.0
2024-12-09 12:30:00,80.66,80.82,80.65,80.77,27921.0,80.075,80.2338,80.0651,80.1842,27921.0
2024-12-09 13:00:00,80.73,80.81,80.69,80.79,23109.0,80.1445,80.2239,80.1048,80.204,23109.0
2024-12-09 13:30:00,80.79,80.95,80.77,80.81,30166.0,80.204,80.3629,80.1842,80.2239,30166.0
2024-12-09 14:00:00,80.8,80.81,80.65,80.81,43377.0,80.214,80.2239,80.0651,80.2239,43377.0
2024-12-09 14:30:00,80.81,80.89,80.75,80.78,32698.0,80.2239,80.3033,80.1643,80.1941,32698.0
2024-12-09 15:00:00,80.78,80.82,80.65,80.8,46876.0,80.1941,80.2338,80.0651,80.214,46876.0
2024-12-09 15:30:00,80.8,80.86,80.5,80.67,244974.0,80.214,80.2735,79.9161,80.0849,244974.0
2024-12-10 09:30:00,80.2,80.63,79.38,79.94,106678.0,79.6183,80.0452,78.8043,79.3602,106678.0
2024-12-10 10:00:00,79.84,80.27,79.66,80.16,61513.0,79.2609,79.6878,79.0822,79.5786,61513.0
2024-12-10 10:30:00,80.16,80.6,80.16,80.47,52686.0,79.5786,80.0154,79.5786,79.8864,52686.0
2024-12-10 11:00:00,80.46,80.7,80.42,80.68,61776.0,79.8764,80.1147,79.8367,80.0948,61776.0
2024-12-10 11:30:00,80.66,80.7,80.36,80.48,64857.0,80.075,80.1147,79.7772,79.8963,64857.0
2024-12-10 12:00:00,80.48,80.66,80.45,80.65,52145.0,79.8963,80.075,79.8665,80.0651,52145.0
2024-12-10 12:30:00,80.62,80.72,80.57,80.59,25618.0,80.0353,80.1345,79.9856,80.0055,25618.0
2024-12-10 13:00:00,80.58,80.6,80.33,80.42,78155.0,79.9956,80.0154,79.7474,79.8367,78155.0
2024-12-10 13:30:00,80.4,80.49,80.35,80.38,27307.0,79.8169,79.9062,79.7672,79.797,27307.0
2024-12-10 14:00:00,80.39,80.41,80.24,80.31,45153.0,79.8069,79.8268,79.658,79.7275,45153.0
2024-12-10 14:30:00,80.31,80.78,80.3,80.78,128229.0,79.7275,80.1941,79.7176,80.1941,128229.0
2024-12-10 15:00:00,80.78,80.85,80.28,80.3,66508.0,80.1941,80.2636,79.6977,79.7176,66508.0
2024-12-10 15:30:00,80.29,80.29,79.99,80.04,276510.0,79.7077,79.7077,79.4098,79.4595,276510.0
2024-12-11 09:30:00,80.47,81.82,80.31,81.57,226670.0,79.8864,81.2266,79.7275,80.9784,226670.0
2024-12-11 10:00:00,81.57,81.75,81.25,81.64,48966.0,80.9784,81.1571,80.6607,81.0479,48966.0
2024-12-11 10:30:00,81.63,81.63,81.29,81.51,41256.0,81.0379,81.0379,80.7004,80.9188,41256.0
2024-12-11 11:00:00,81.49,81.49,81.0,81.0,34444.0,80.899,80.899,80.4125,80.4125,34444.0
2024-12-11 11:30:00,80.99,81.28,80.99,81.22,48950.0,80.4026,80.6905,80.4026,80.6309,48950.0
2024-12-11 12:00:00,81.23,81.49,81.21,81.34,48202.0,80.6408,80.899,80.621,80.7501,48202.0
2024-12-11 12:30:00,81.31,81.34,81.21,81.3,30759.0,80.7203,80.7501,80.621,80.7103,30759.0
2024-12-11 13:00:00,81.3,81.41,81.25,81.33,40770.0,80.7103,80.8195,80.6607,80.7401,40770.0
2024-12-11 13:30:00,81.34,81.47,81.27,81.28,32132.0,80.7501,80.8791,80.6806,80.6905,32132.0
2024-12-11 14:00:00,81.29,81.46,81.28,81.45,23596.0,80.7004,80.8692,80.6905,80.8593,23596.0
2024-12-11 14:30:00,81.45,81.51,81.4,81.43,22684.0,80.8593,80.9188,80.8096,80.8394,22684.0
2024-12-11 15:00:00,81.43,81.5,81.37,81.46,54678.0,80.8394,80.9089,80.7798,80.8692,54678.0
2024-12-11 15:30:00,81.44,81.51,81.23,81.24,151523.0,80.8493,80.9188,80.6408,80.6508,151523.0
2024-12-12 09:30:00,81.07,81.6,80.55,80.68,64356.0,80.482,81.0082,79.9658,80.0948,64356.0
2024-12-12 10:00:00,80.67,80.68,80.42,80.45,61188.0,80.0849,80.0948,79.8367,79.8665,61188.0
2024-12-12 10:30:00,80.45,80.65,80.38,80.61,50116.0,79.8665,80.0651,79.797,80.0253,50116.0
2024-12-12 11:00:00,80.61,80.97,80.59,80.89,30501.0,80.0253,80.3827,80.0055,80.3033,30501.0
2024-12-12 11:30:00,80.9,80.95,80.79,80.79,21774.0,80.3132,80.3629,80.204,80.204,21774.0
2024-12-12 12:00:00,80.79,80.97,80.75,80.84,17343.0,80.204,80.3827,80.1643,80.2537,17343.0
2024-12-12 12:30:00,80.86,80.95,80.75,80.94,19076.0,80.2735,80.3629,80.1643,80.353,19076.0
2024-12-12 13:00:00,80.91,80.99,80.87,80.91,18896.0,80.3232,80.4026,80.2835,80.3232,18896.0
2024-12-12 13:30:00,80.91,80.95,80.82,80.92,19682.0,80.3232,80.3629,80.2338,80.3331,19682.0
2024-12-12 14:00:00,80.91,80.96,80.68,80.69,26851.0,80.3232,80.3728,80.0948,80.1048,26851.0
2024-12-12 14:30:00,80.7,80.83,80.69,80.76,30423.0,80.1147,80.2438,80.1048,80.1743,30423.0
2024-12-12 15:00:00,80.77,80.89,80.75,80.76,38353.0,80.1842,80.3033,80.1643,80.1743,38353.0
2024-12-12 15:30:00,80.75,80.79,80.33,80.34,295958.0,80.1643,80.204,79.7474,79.7573,295958.0
2024-12-13 09:30:00,80.04,80.65,79.85,79.86,186125.0,79.4595,80.0651,79.2709,79.2808,186125.0
2024-12-13 10:00:00,79.86,80.03,79.8,80.0,81789.0,79.2808,79.4496,79.2212,79.4198,81789.0
2024-12-13 10:30:00,80.04,80.06,79.76,80.02,58775.0,79.4595,79.4793,79.1815,79.4396,58775.0
2024-12-13 11:00:00,80.02,80.05,79.84,80.05,35959.0,79.4396,79.4694,79.2609,79.4694,35959.0
2024-12-13 11:30:00,80.05,80.14,79.88,79.93,41229.0,79.4694,79.5588,79.3006,79.3503,41229.0
2024-12-13 12:00:00,79.93,79.93,79.55,79.61,42610.0,79.3503,79.3503,78.973,79.0326,42610.0
2024-12-13 12:30:00,79.62,79.68,79.5,79.65,49009.0,79.0425,79.1021,78.9234,79.0723,49009.0
2024-12-13 13:00:00,79.66,79.71,79.52,79.7,131043.0,79.0822,79.1319,78.9433,79.1219,131043.0
2024-12-13 13:30:00,79.7,79.74,79.54,79.57,64832.0,79.1219,79.1617,78.9631,78.9929,64832.0
2024-12-13 14:00:00,79.59,79.72,79.54,79.55,75514.0,79.0127,79.1418,78.9631,78.973,75514.0
2024-12-13 14:30:00,79.55,79.65,79.49,79.61,37148.0,78.973,79.0723,78.9135,79.0326,37148.0
2024-12-13 15:00:00,79.61,79.85,79.57,79.81,72218.0,79.0326,79.2709,78.9929,79.2311,72218.0
2024-12-13 15:30:00,79.82,80.1,79.82,80.06,336830.0,79.2411,79.519,79.2411,79.4793,336830.0
2024-12-16 09:30:00,80.22,80.65,79.85,80.65,89689.0,79.6382,80.0651,79.2709,80.0651,89689.0
2024-12-16 10:00:00,80.64,80.73,80.44,80.54,127934.0,80.0551,80.1445,79.8566,79.9559,127934.0
2024-12-16 10:30:00,80.55,80.67,80.53,80.56,110121.0,79.9658,80.0849,79.9459,79.9757,110121.0
2024-12-16 11:00:00,80.56,80.8,80.48,80.77,59018.0,79.9757,80.214,79.8963,80.1842,59018.0
2024-12-16 11:30:00,80.76,80.76,80.53,80.53,41585.0,80.1743,80.1743,79.9459,79.9459,41585.0
2024-12-16 12:00:00,80.52,80.65,80.5,80.61,46350.0,79.936,80.0651,79.9161,80.0253,46350.0
2024-12-16 12:30:00,80.61,80.75,80.6,80.66,61169.0,80.0253,80.1643,80.0154,80.075,61169.0
2024-12-16 13:00:00,80.66,80.85,80.66,80.7,40268.0,80.075,80.2636,80.075,80.1147,40268.0
2024-12-16 13:30:00,80.71,80.81,80.62,80.79,48602.0,80.1246,80.2239,80.0353,80.204,48602.0
2024-12-16 14:00:00,80.79,80.97,80.75,80.8,75092.0,80.204,80.3827,80.1643,80.214,75092.0
2024-12-16 14:30:00,80.8,80.92,80.77,80.92,35366.0,80.214,80.3331,80.1842,80.3331,35366.0
2024-12-16 15:00:00,80.92,80.92,80.77,80.8,40399.0,80.3331,80.3331,80.1842,80.214,40399.0
2024-12-16 15:30:00,80.8,80.81,80.55,80.7,219310.0,80.214,80.2239,79.9658,80.1147,219310.0
2024-12-17 09:30:00,81.32,82.39,81.11,82.26,143739.0,80.7302,81.7924,80.5217,81.6634,143739.0
2024-12-17 10:00:00,82.3,82.46,81.94,82.22,121683.0,81.7031,81.8619,81.3457,81.6237,121683.0
2024-12-17 10:30:00,82.2,82.21,81.75,81.86,59139.0,81.6038,81.6137,81.1571,81.2663,59139.0
2024-12-17 11:00:00,81.87,82.05,81.52,81.53,88508.0,81.2762,81.4549,80.9287,80.9387,88508.0
2024-12-17 11:30:00,81.55,81.68,81.44,81.56,98835.0,80.9585,81.0876,80.8493,80.9685,98835.0
2024-12-17 12:00:00,81.55,81.57,81.18,81.21,97065.0,80.9585,80.9784,80.5912,80.621,97065.0
2024-12-17 12:30:00,81.2,81.34,81.11,81.11,48398.0,80.6111,80.7501,80.5217,80.5217,48398.0
2024-12-17 13:00:00,81.11,81.2,81.0,81.17,38708.0,80.5217,80.6111,80.4125,80.5813,38708.0
2024-12-17 13:30:00,81.18,81.25,81.14,81.2,55974.0,80.5912,80.6607,80.5515,80.6111,55974.0
2024-12-17 14:00:00,81.2,81.2,81.07,81.07,35716.0,80.6111,80.6111,80.482,80.482,35716.0
2024-12-17 14:30:00,81.06,81.06,80.89,80.91,33527.0,80.4721,80.4721,80.3033,80.3232,33527.0
2024-12-17 15:00:00,80.91,81.08,80.87,81.05,49075.0,80.3232,80.4919,80.2835,80.4622,49075.0
2024-12-17 15:30:00,81.05,81.34,80.98,81.03,318964.0,80.4622,80.7501,80.3927,80.4423,318964.0
2024-12-18 09:30:00,80.56,81.71,80.53,81.16,124978.0,79.9757,81.1174,79.9459,80.5714,124978.0
2024-12-18 10:00:00,81.14,81.27,80.99,81.16,69075.0,80.5515,80.6806,80.4026,80.5714,69075.0
2024-12-18 10:30:00,81.16,81.16,80.89,81.06,71661.0,80.5714,80.5714,80.3033,80.4721,71661.0
2024-12-18 11:00:00,81.08,81.1,80.88,80.97,69835.0,80.4919,80.5118,80.2934,80.3827,69835.0
2024-12-18 11:30:00,80.97,81.01,80.9,80.9,30749.0,80.3827,80.4224,80.3132,80.3132,30749.0
2024-12-18 12:00:00,80.92,80.93,80.78,80.92,34422.0,80.3331,80.343,80.1941,80.3331,34422.0
2024-12-18 12:30:00,80.9,80.9,80.61,80.63,58896.0,80.3132,80.3132,80.0253,80.0452,58896.0
2024-12-18 13:00:00,80.64,80.67,80.39,80.4,44559.0,80.0551,80.0849,79.8069,79.8169,44559.0
2024-12-18 13:30:00,80.39,80.69,80.35,80.57,64936.0,79.8069,80.1048,79.7672,79.9856,64936.0
2024-12-18 14:00:00,80.55,80.59,79.85,79.85,68762.0,79.9658,80.0055,79.2709,79.2709,68762.0
2024-12-18 14:30:00,79.86,80.02,79.56,79.59,102574.0,79.2808,79.4396,78.983,79.0127,102574.0
2024-12-18 15:00:00,79.6,79.71,79.13,79.21,153261.0,79.0227,79.1319,78.5561,78.6355,153261.0
2024-12-18 15:30:00,79.24,79.32,78.24,78.26,351128.0,78.6653,78.7447,77.6725,77.6924,351128.0
2024-12-19 09:30:00,78.65,79.83,78.64,79.4,201917.0,78.0796,79.251,78.0696,78.8241,201917.0
2024-12-19 10:00:00,79.44,79.79,79.22,79.46,217813.0,78.8638,79.2113,78.6454,78.8837,217813.0
2024-12-19 10:30:00,79.47,79.51,79.08,79.2,151014.0,78.8936,78.9333,78.5064,78.6256,151014.0
2024-12-19 11:00:00,79.18,79.31,78.98,79.3,131509.0,78.6057,78.7348,78.4072,78.7248,131509.0
2024-12-19 11:30:00,79.3,79.66,79.2,79.33,112994.0,78.7248,79.0822,78.6256,78.7546,112994.0
2024-12-19 12:00:00,79.31,79.43,79.15,79.23,85293.0,78.7348,78.8539,78.5759,78.6554,85293.0
2024-12-19 12:30:00,79.24,79.25,79.04,79.2,58839.0,78.6653,78.6752,78.4667,78.6256,58839.0
2024-12-19 13:00:00,79.19,79.39,78.94,79.38,50018.0,78.6156,78.8142,78.3675,78.8043,50018.0
2024-12-19 13:30:00,79.37,79.91,79.2,79.91,234485.0,78.7943,79.3304,78.6256,79.3304,234485.0
2024-12-19 14:00:00,79.9,79.99,79.72,79.86,116075.0,79.3205,79.4098,79.1418,79.2808,116075.0
2024-12-19 14:30:00,79.88,80.01,79.78,79.82,73496.0,79.3006,79.4297,79.2014,79.2411,73496.0
2024-12-19 15:00:00,79.83,80.08,79.67,79.9,93562.0,79.251,79.4992,79.0922,79.3205,93562.0
2024-12-19 15:30:00,79.89,79.94,79.48,79.5,295853.0,79.3106,79.3602,78.9035,78.9234,295853.0
2024-12-20 09:30:00,78.78,79.4,78.33,79.23,636773.0,78.2086,78.8241,77.7619,78.6554,636773.0
2024-12-20 10:00:00,79.27,79.4,78.87,79.4,90630.0,78.6951,78.8241,78.298,78.8241,90630.0
2024-12-20 10:30:00,79.41,79.62,79.24,79.39,56087.0,78.834,79.0425,78.6653,78.8142,56087.0
2024-12-20 11:00:00,79.39,79.89,79.38,79.89,44133.0,78.8142,79.3106,78.8043,79.3106,44133.0
2024-12-20 11:30:00,79.87,80.27,79.85,79.97,46827.0,79.2907,79.6878,79.2709,79.39,46827.0
2024-12-20 12:00:00,79.91,80.03,79.86,79.97,59875.0,79.3304,79.4496,79.2808,79.39,59875.0
2024-12-20 12:30:00,79.97,80.09,79.79,79.94,90191.0,79.39,79.5091,79.2113,79.3602,90191.0
2024-12-20 13:00:00,79.91,79.95,79.53,79.53,38886.0,79.3304,79.3701,78.9532,78.9532,38886.0
2024-12-20 13:30:00,79.55,79.65,79.42,79.51,40630.0,78.973,79.0723,78.844,78.9333,40630.0
2024-12-20 14:00:00,79.49,79.82,79.47,79.81,62140.0,78.9135,79.2411,78.8936,79.2311,62140.0
2024-12-20 14:30:00,79.81,80.0,79.75,79.78,67403.0,79.2311,79.4198,79.1716,79.2014,67403.0
2024-12-20 15:00:00,79.79,79.81,79.66,79.68,39807.0,79.2113,79.2311,79.0822,79.1021,39807.0
2024-12-20 15:30:00,79.69,79.87,79.16,79.23,380013.0,79.112,79.2907,78.5859,78.6554,380013.0
2024-12-23 09:30:00,78.76,79.43,78.61,79.01,147686.0,78.1888,78.8539,78.0399,78.437,147686.0
2024-12-23 10:00:00,79.03,79.3,78.9,79.26,98752.0,78.4568,78.7248,78.3277,78.6851,98752.0
2024-12-23 10:30:00,79.26,79.29,78.74,78.8,43934.0,78.6851,78.7149,78.1689,78.2285,43934.0
2024-12-23 11:00:00,78.81,78.96,78.66,78.73,44312.0,78.2384,78.3873,78.0895,78.159,44312.0
2024-12-23 11:30:00,78.73,78.98,78.62,78.96,31847.0,78.159,78.4072,78.0498,78.3873,31847.0
2024-12-23 12:00:00,78.95,79.04,78.77,78.89,33817.0,78.3774,78.4667,78.1987,78.3178,33817.0
2024-12-23 12:30:00,78.91,79.15,78.83,79.0,45842.0,78.3377,78.5759,78.2583,78.427,45842.0
2024-12-23 13:00:00,78.97,79.13,78.95,79.11,31927.0,78.3972,78.5561,78.3774,78.5362,31927.0
2024-12-23 13:30:00,79.1,79.21,78.99,79.21,30870.0,78.5263,78.6355,78.4171,78.6355,30870.0
2024-12-23 14:00:00,79.2,79.29,79.15,79.22,36686.0,78.6256,78.7149,78.5759,78.6454,36686.0
2024-12-23 14:30:00,79.2,79.27,79.1,79.12,42150.0,78.6256,78.6951,78.5263,78.5462,42150.0
2024-12-23 15:00:00,79.11,79.12,78.85,78.97,56237.0,78.5362,78.5462,78.2781,78.3972,56237.0
2024-12-23 15:30:00,78.97,79.09,78.82,79.0,234581.0,78.3972,78.5164,78.2483,78.427,234581.0
2024-12-24 09:30:00,78.68,79.43,78.65,79.24,72144.0,78.1093,78.8539,78.0796,78.6653,72144.0
2024-12-24 10:00:00,79.19,79.39,79.05,79.11,23229.0,78.6156,78.8142,78.4767,78.5362,23229.0
2024-12-24 10:30:00,79.13,79.33,79.07,79.1,28289.0,78.5561,78.7546,78.4965,78.5263,28289.0
2024-12-24 11:00:00,79.14,79.31,79.12,79.24,34773.0,78.566,78.7348,78.5462,78.6653,34773.0
2024-12-24 11:30:00,79.26,79.33,79.1,79.15,30557.0,78.6851,78.7546,78.5263,78.5759,30557.0
2024-12-24 12:00:00,79.13,79.46,79.12,79.44,50183.0,78.5561,78.8837,78.5462,78.8638,50183.0
2024-12-24 12:30:00,79.41,79.52,79.24,79.47,140156.0,78.834,78.9433,78.6653,78.8936,140156.0
2024-12-26 09:30:00,79.27,79.4,79.03,79.3,59956.0,78.6951,78.8241,78.4568,78.7248,59956.0
2024-12-26 10:00:00,79.3,79.64,79.23,79.51,75248.0,78.7248,79.0624,78.6554,78.9333,75248.0
2024-12-26 10:30:00,79.51,79.76,79.46,79.76,26408.0,78.9333,79.1815,78.8837,79.1815,26408.0
2024-12-26 11:00:00,79.78,79.83,79.72,79.8,46593.0,79.2014,79.251,79.1418,79.2212,46593.0
2024-12-26 11:30:00,79.8,80.01,79.8,79.99,26427.0,79.2212,79.4297,79.2212,79.4098,26427.0
2024-12-26 12:00:00,79.99,80.02,79.58,79.59,133147.0,79.4098,79.4396,79.0028,79.0127,133147.0
2024-12-26 12:30:00,79.59,79.72,79.53,79.6,90276.0,79.0127,79.1418,78.9532,79.0227,90276.0
2024-12-26 13:00:00,79.63,79.72,79.55,79.67,12263.0,79.0525,79.1418,78.973,79.0922,12263.0
2024-12-26 13:30:00,79.63,79.76,79.53,79.69,54488.0,79.0525,79.1815,78.9532,79.112,54488.0
2024-12-26 14:00:00,79.69,79.71,79.57,79.58,27283.0,79.112,79.1319,78.9929,79.0028,27283.0
2024-12-26 14:30:00,79.58,79.75,79.58,79.74,66946.0,79.0028,79.1716,79.0028,79.1617,66946.0
2024-12-26 15:00:00,79.73,79.95,79.72,79.92,64755.0,79.1517,79.3701,79.1418,79.3404,64755.0
2024-12-26 15:30:00,79.91,80.07,79.86,79.88,167366.0,79.3304,79.4893,79.2808,79.3006,167366.0
2024-12-27 09:30:00,79.34,80.12,79.22,79.96,97837.0,78.7646,79.5389,78.6454,79.3801,97837.0
2024-12-27 10:00:00,79.96,80.07,79.4,79.42,146020.0,79.3801,79.4893,78.8241,78.844,146020.0
2024-12-27 10:30:00,79.37,79.43,79.17,79.24,50222.0,78.7943,78.8539,78.5958,78.6653,50222.0
2024-12-27 11:00:00,79.23,79.28,79.01,79.27,39145.0,78.6554,78.705,78.437,78.6951,39145.0
2024-12-27 11:30:00,79.26,79.4,79.0,79.03,46739.0,78.6851,78.8241,78.427,78.4568,46739.0
2024-12-27 12:00:00,79.05,79.1,78.87,78.89,87258.0,78.4767,78.5263,78.298,78.3178,87258.0
2024-12-27 12:30:00,78.92,78.98,78.62,78.63,43030.0,78.3476,78.4072,78.0498,78.0597,43030.0
2024-12-27 13:00:00,78.65,78.77,78.58,78.76,59856.0,78.0796,78.1987,78.0101,78.1888,59856.0
2024-12-27 13:30:00,78.76,79.36,78.74,79.34,160660.0,78.1888,78.7844,78.1689,78.7646,160660.0
2024-12-27 14:00:00,79.32,79.32,79.06,79.09,27195.0,78.7447,78.7447,78.4866,78.5164,27195.0
2024-12-27 14:30:00,79.04,79.29,79.02,79.27,25264.0,78.4667,78.7149,78.4469,78.6951,25264.0
2024-12-27 15:00:00,79.27,79.27,78.89,78.97,54119.0,78.6951,78.6951,78.3178,78.3972,54119.0
2024-12-27 15:30:00,78.95,79.27,78.89,79.23,162547.0,78.3774,78.6951,78.3178,78.6554,162547.0
2024-12-30 09:30:00,78.45,78.6,76.51,76.6,115040.0,77.881,78.0299,75.9551,76.0444,115040.0
2024-12-30 10:00:00,76.59,76.81,75.71,75.81,171049.0,76.0345,76.2529,75.1609,75.2602,171049.0
2024-12-30 10:30:00,75.86,76.45,75.63,76.32,126295.0,75.3098,75.8955,75.0815,75.7665,126295.0
2024-12-30 11:00:00,76.32,76.72,76.27,76.52,48659.0,75.7665,76.1636,75.7168,75.965,48659.0
2024-12-30 11:30:00,76.52,76.83,76.35,76.83,82546.0,75.965,76.2728,75.7962,76.2728,82546.0
2024-12-30 12:00:00,76.83,76.97,76.69,76.91,84563.0,76.2728,76.4117,76.1338,76.3522,84563.0
2024-12-30 12:30:00,76.91,77.04,76.8,77.03,78074.0,76.3522,76.4812,76.243,76.4713,78074.0
2024-12-30 13:00:00,76.99,77.02,76.62,76.74,49260.0,76.4316,76.4614,76.0643,76.1834,49260.0
2024-12-30 13:30:00,76.7,76.94,76.67,76.85,34119.0,76.1437,76.382,76.1139,76.2926,34119.0
2024-12-30 14:00:00,76.86,76.89,76.5,76.76,40426.0,76.3025,76.3323,75.9452,76.2033,40426.0
2024-12-30 14:30:00,76.74,76.95,76.74,76.92,48612.0,76.1834,76.3919,76.1834,76.3621,48612.0
2024-12-30 15:00:00,76.91,76.99,76.8,76.83,47773.0,76.3522,76.4316,76.243,76.2728,47773.0
2024-12-30 15:30:00,76.85,77.02,76.72,76.74,277749.0,76.2926,76.4614,76.1636,76.1834,277749.0
2024-12-31 09:30:00,77.0,77.34,76.75,77.23,73993.0,76.4415,76.7791,76.1933,76.6699,73993.0
2024-12-31 10:00:00,77.25,77.35,76.94,77.17,49842.0,76.6897,76.789,76.382,76.6103,49842.0
2024-12-31 10:30:00,77.15,77.16,76.93,76.95,32818.0,76.5904,76.6004,76.372,76.3919,32818.0
2024-12-31 11:00:00,76.95,76.95,76.73,76.77,41566.0,76.3919,76.3919,76.1735,76.2132,41566.0
2024-12-31 11:30:00,76.77,76.84,76.61,76.63,31639.0,76.2132,76.2827,76.0544,76.0742,31639.0
2024-12-31 12:00:00,76.62,76.62,76.43,76.44,29315.0,76.0643,76.0643,75.8757,75.8856,29315.0
2024-12-31 12:30:00,76.44,76.8,76.34,76.8,36228.0,75.8856,76.243,75.7863,76.243,36228.0
2024-12-31 13:00:00,76.79,76.82,76.37,76.42,24423.0,76.2331,76.2628,75.8161,75.8657,24423.0
2024-12-31 13:30:00,76.42,76.69,76.41,76.62,48128.0,75.8657,76.1338,75.8558,76.0643,48128.0
2024-12-31 14:00:00,76.61,76.76,76.48,76.55,25036.0,76.0544,76.2033,75.9253,75.9948,25036.0
2024-12-31 14:30:00,76.54,76.64,76.46,76.61,27269.0,75.9849,76.0841,75.9054,76.0544,27269.0
2024-12-31 15:00:00,76.61,76.72,76.47,76.7,47143.0,76.0544,76.1636,75.9154,76.1437,47143.0
2024-12-31 15:30:00,76.73,77.02,76.47,76.89,341050.0,76.1735,76.4614,75.9154,76.3323,341050.0
2025-01-02 09:30:00,77.4,77.86,77.08,77.47,170408.0,76.8386,77.2953,76.5209,76.9081,170408.0
2025-01-02 10:00:00,77.53,77.65,76.71,76.78,73844.0,76.9677,77.0868,76.1536,76.2231,73844.0
2025-01-02 10:30:00,76.76,76.84,76.53,76.79,52299.0,76.2033,76.2827,75.9749,76.2331,52299.0
2025-01-02 11:00:00,76.75,76.79,76.44,76.67,44295.0,76.1933,76.2331,75.8856,76.1139,44295.0
2025-01-02 11:30:00,76.65,76.83,76.57,76.57,40257.0,76.0941,76.2728,76.0146,76.0146,40257.0
2025-01-02 12:00:00,76.58,76.67,76.38,76.47,51849.0,76.0246,76.1139,75.826,75.9154,51849.0
2025-01-02 12:30:00,76.45,76.65,76.27,76.61,85430.0,75.8955,76.0941,75.7168,76.0544,85430.0
2025-01-02 13:00:00,76.61,76.61,76.34,76.5,80649.0,76.0544,76.0544,75.7863,75.9452,80649.0
2025-01-02 13:30:00,76.5,76.5,76.23,76.44,59154.0,75.9452,75.9452,75.6771,75.8856,59154.0
2025-01-02 14:00:00,76.44,76.54,76.33,76.52,74295.0,75.8856,75.9849,75.7764,75.965,74295.0
2025-01-02 14:30:00,76.51,76.52,76.18,76.18,44157.0,75.9551,75.965,75.6275,75.6275,44157.0
2025-01-02 15:00:00,76.19,76.51,76.18,76.45,47423.0,75.6374,75.9551,75.6275,75.8955,47423.0
2025-01-02 15:30:00,76.46,76.55,76.34,76.41,180780.0,75.9054,75.9948,75.7863,75.8558,180780.0
2025-01-03 09:30:00,76.67,77.2,75.72,75.72,81393.0,76.1139,76.6401,75.1708,75.1708,81393.0
2025-01-03 10:00:00,75.83,76.18,75.75,76.18,38054.0,75.28,75.6275,75.2006,75.6275,38054.0
2025-01-03 10:30:00,76.18,76.32,76.12,76.22,43113.0,75.6275,75.7665,75.5679,75.6672,43113.0
2025-01-03 11:00:00,76.19,76.29,75.92,76.09,44664.0,75.6374,75.7367,75.3694,75.5381,44664.0
2025-01-03 11:30:00,76.09,76.36,76.08,76.24,43199.0,75.5381,75.8062,75.5282,75.687,43199.0
2025-01-03 12:00:00,76.25,76.35,76.21,76.25,36045.0,75.697,75.7962,75.6573,75.697,36045.0
2025-01-03 12:30:00,76.27,76.27,76.12,76.13,25756.0,75.7168,75.7168,75.5679,75.5778,25756.0
2025-01-03 13:00:00,76.12,76.28,76.01,76.26,54648.0,75.5679,75.7268,75.4587,75.7069,54648.0
2025-01-03 13:30:00,76.28,76.3,76.17,76.2,41463.0,75.7268,75.7466,75.6175,75.6473,41463.0
2025-01-03 14:00:00,76.2,76.34,76.19,76.34,33995.0,75.6473,75.7863,75.6374,75.7863,33995.0
2025-01-03 14:30:00,76.33,76.39,76.23,76.24,38979.0,75.7764,75.836,75.6771,75.687,38979.0
2025-01-03 15:00:00,76.22,76.3,76.13,76.3,48868.0,75.6672,75.7466,75.5778,75.7466,48868.0
2025-01-03 15:30:00,76.29,76.43,76.06,76.37,319902.0,75.7367,75.8757,75.5083,75.8161,319902.0
2025-01-06 09:30:00,76.22,76.72,75.98,76.44,114768.0,75.6672,76.1636,75.4289,75.8856,114768.0
2025-01-06 10:00:00,76.48,76.8,76.39,76.66,64344.0,75.9253,76.243,75.836,76.104,64344.0
2025-01-06 10:30:00,76.66,76.91,76.58,76.8,40883.0,76.104,76.3522,76.0246,76.243,40883.0
2025-01-06 11:00:00,76.78,77.22,76.74,77.13,85784.0,76.2231,76.6599,76.1834,76.5706,85784.0
2025-01-06 11:30:00,77.14,77.19,76.97,77.0,42826.0,76.5805,76.6302,76.4117,76.4415,42826.0
2025-01-06 12:00:00,76.99,77.06,76.89,76.95,41785.0,76.4316,76.5011,76.3323,76.3919,41785.0
2025-01-06 12:30:00,76.94,76.98,76.68,76.72,46139.0,76.382,76.4217,76.1238,76.1636,46139.0
2025-01-06 13:00:00,76.71,76.74,76.54,76.67,55295.0,76.1536,76.1834,75.9849,76.1139,55295.0
2025-01-06 13:30:00,76.7,76.71,76.27,76.3,89752.0,76.1437,76.1536,75.7168,75.7466,89752.0
2025-01-06 14:00:00,76.31,76.31,76.06,76.06,64707.0,75.7565,75.7565,75.5083,75.5083,64707.0
2025-01-06 14:30:00,76.05,76.1,75.9,75.92,82469.0,75.4984,75.5481,75.3495,75.3694,82469.0
2025-01-06 15:00:00,75.91,75.96,75.77,75.93,78608.0,75.3594,75.4091,75.2204,75.3793,78608.0
2025-01-06 15:30:00,75.92,75.98,75.64,75.9,453367.0,75.3694,75.4289,75.0914,75.3495,453367.0
2025-01-07 09:30:00,75.79,76.79,75.76,76.67,88862.0,75.2403,76.2331,75.2105,76.1139,88862.0
2025-01-07 10:00:00,76.68,76.75,76.09,76.49,52082.0,76.1238,76.1933,75.5381,75.9352,52082.0
2025-01-07 10:30:00,76.5,76.54,76.12,76.54,58846.0,75.9452,75.9849,75.5679,75.9849,58846.0
2025-01-07 11:00:00,76.55,76.59,76.06,76.15,49498.0,75.9948,76.0345,75.5083,75.5977,49498.0
2025-01-07 11:30:00,76.14,76.15,75.82,75.85,23287.0,75.5878,75.5977,75.2701,75.2999,23287.0
2025-01-07 12:00:00,75.87,76.02,75.87,75.95,38654.0,75.3197,75.4686,75.3197,75.3991,38654.0
2025-01-07 12:30:00,75.96,76.05,75.69,75.78,31498.0,75.4091,75.4984,75.141,75.2304,31498.0
2025-01-07 13:00:00,75.78,75.96,75.78,75.86,22003.0,75.2304,75.4091,75.2304,75.3098,22003.0
2025-01-07 13:30:00,75.86,75.9,75.71,75.79,27166.0,75.3098,75.3495,75.1609,75.2403,27166.0
2025-01-07 14:00:00,75.78,75.84,75.71,75.78,22123.0,75.2304,75.2899,75.1609,75.2304,22123.0
2025-01-07 14:30:00,75.79,75.79,75.56,75.63,27112.0,75.2403,75.2403,75.012,75.0815,27112.0
2025-01-07 15:00:00,75.62,75.62,75.29,75.31,56921.0,75.0715,75.0715,74.7439,74.7638,56921.0
2025-01-07 15:30:00,75.31,75.7,75.29,75.59,200756.0,74.7638,75.151,74.7439,75.0418,200756.0
2025-01-08 09:30:00,75.62,75.73,74.96,74.99,73309.0,75.0715,75.1807,74.4163,74.4461,73309.0
2025-01-08 10:00:00,74.95,75.26,74.79,74.79,68379.0,74.4064,74.7141,74.2476,74.2476,68379.0
2025-01-08 10:30:00,74.8,75.36,74.78,75.33,45532.0,74.2575,74.8134,74.2376,74.7836,45532.0
2025-01-08 11:00:00,75.33,75.39,75.19,75.28,44753.0,74.7836,74.8432,74.6447,74.734,44753.0
2025-01-08 11:30:00,75.28,75.47,75.24,75.42,44253.0,74.734,74.9226,74.6943,74.873,44253.0
2025-01-08 12:00:00,75.43,75.44,75.19,75.25,46574.0,74.8829,74.8928,74.6447,74.7042,46574.0
2025-01-08 12:30:00,75.26,75.46,75.23,75.43,30491.0,74.7141,74.9127,74.6844,74.8829,30491.0
2025-01-08 13:00:00,75.42,75.67,75.42,75.63,36773.0,74.873,75.1212,74.873,75.0815,36773.0
2025-01-08 13:30:00,75.63,75.69,75.45,75.5,46033.0,75.0815,75.141,74.9028,74.9524,46033.0
2025-01-08 14:00:00,75.48,75.91,75.45,75.84,68489.0,74.9326,75.3594,74.9028,75.2899,68489.0
2025-01-08 14:30:00,75.83,75.83,75.58,75.61,96380.0,75.28,75.28,75.0318,75.0616,96380.0
2025-01-08 15:00:00,75.63,75.74,75.61,75.73,107353.0,75.0815,75.1907,75.0616,75.1807,107353.0
2025-01-08 15:30:00,75.72,76.07,75.63,76.01,354383.0,75.1708,75.5183,75.0815,75.4587,354383.0
2025-01-10 09:30:00,75.2,76.63,75.2,76.18,163430.0,74.6546,76.0742,74.6546,75.6275,163430.0
2025-01-10 10:00:00,76.17,76.26,75.64,76.09,143839.0,75.6175,75.7069,75.0914,75.5381,143839.0
2025-01-10 10:30:00,76.08,76.12,75.74,75.92,80108.0,75.5282,75.5679,75.1907,75.3694,80108.0
2025-01-10 11:00:00,75.92,75.92,75.52,75.71,89385.0,75.3694,75.3694,74.9723,75.1609,89385.0
2025-01-10 11:30:00,75.73,75.87,75.56,75.65,66380.0,75.1807,75.3197,75.012,75.1013,66380.0
2025-01-10 12:00:00,75.65,75.74,75.49,75.74,56284.0,75.1013,75.1907,74.9425,75.1907,56284.0
2025-01-10 12:30:00,75.74,75.89,75.6,75.67,55208.0,75.1907,75.3396,75.0517,75.1212,55208.0
2025-01-10 13:00:00,75.67,76.02,75.56,75.91,83735.0,75.1212,75.4686,75.012,75.3594,83735.0
2025-01-10 13:30:00,75.88,75.92,75.68,75.73,75868.0,75.3297,75.3694,75.1311,75.1807,75868.0
2025-01-10 14:00:00,75.73,75.77,75.52,75.73,86312.0,75.1807,75.2204,74.9723,75.1807,86312.0
2025-01-10 14:30:00,75.71,75.75,75.53,75.63,126959.0,75.1609,75.2006,74.9822,75.0815,126959.0
2025-01-10 15:00:00,75.62,75.75,75.37,75.4,104466.0,75.0715,75.2006,74.8234,74.8531,104466.0
2025-01-10 15:30:00,75.39,75.6,75.25,75.33,242526.0,74.8432,75.0517,74.7042,74.7836,242526.0
2025-01-13 09:30:00,75.02,75.74,74.58,75.7,109029.0,74.4759,75.1907,74.0391,75.151,109029.0
2025-01-13 10:00:00,75.72,75.9,75.58,75.71,46750.0,75.1708,75.3495,75.0318,75.1609,46750.0
2025-01-13 10:30:00,75.7,76.01,75.7,75.93,87632.0,75.151,75.4587,75.151,75.3793,87632.0
2025-01-13 11:00:00,75.93,75.95,75.65,75.69,70765.0,75.3793,75.3991,75.1013,75.141,70765.0
2025-01-13 11:30:00,75.67,75.78,75.52,75.52,44338.0,75.1212,75.2304,74.9723,74.9723,44338.0
2025-01-13 12:00:00,75.55,75.83,75.48,75.74,59914.0,75.002,75.28,74.9326,75.1907,59914.0
2025-01-13 12:30:00,75.76,75.94,75.71,75.92,49796.0,75.2105,75.3892,75.1609,75.3694,49796.0
2025-01-13 13:00:00,75.91,76.02,75.85,75.97,43103.0,75.3594,75.4686,75.2999,75.419,43103.0
2025-01-13 13:30:00,75.99,76.17,75.95,76.15,69123.0,75.4389,75.6175,75.3991,75.5977,69123.0
2025-01-13 14:00:00,76.14,76.2,76.06,76.2,45684.0,75.5878,75.6473,75.5083,75.6473,45684.0
2025-01-13 14:30:00,76.19,76.39,76.15,76.32,95821.0,75.6374,75.836,75.5977,75.7665,95821.0
2025-01-13 15:00:00,76.32,76.56,76.23,76.49,139149.0,75.7665,76.0047,75.6771,75.9352,139149.0
2025-01-13 15:30:00,76.49,76.8,76.44,76.68,440062.0,75.9352,76.243,75.8856,76.1238,440062.0
2025-01-14 09:30:00,76.54,77.19,76.43,76.97,128272.0,75.9849,76.6302,75.8757,76.4117,128272.0
2025-01-14 10:00:00,76.99,77.2,76.93,77.19,86561.0,76.4316,76.6401,76.372,76.6302,86561.0
2025-01-14 10:30:00,77.16,77.4,77.04,77.37,53768.0,76.6004,76.8386,76.4812,76.8088,53768.0
2025-01-14 11:00:00,77.38,77.41,77.1,77.26,74111.0,76.8188,76.8486,76.5408,76.6996,74111.0
2025-01-14 11:30:00,77.29,77.32,77.0,77.06,83977.0,76.7294,76.7592,76.4415,76.5011,83977.0
2025-01-14 12:00:00,77.06,77.18,76.94,77.12,82571.0,76.5011,76.6202,76.382,76.5607,82571.0
2025-01-14 12:30:00,77.12,77.24,76.91,77.12,36837.0,76.5607,76.6798,76.3522,76.5607,36837.0
2025-01-14 13:00:00,77.1,77.41,77.07,77.37,37239.0,76.5408,76.8486,76.511,76.8088,37239.0
2025-01-14 13:30:00,77.36,77.57,77.32,77.5,35229.0,76.7989,77.0074,76.7592,76.9379,35229.0
2025-01-14 14:00:00,77.49,77.65,77.42,77.5,83319.0,76.928,77.0868,76.8585,76.9379,83319.0
2025-01-14 14:30:00,77.5,77.62,77.3,77.33,52520.0,76.9379,77.057,76.7394,76.7691,52520.0
2025-01-14 15:00:00,77.33,77.35,76.97,77.34,80355.0,76.7691,76.789,76.4117,76.7791,80355.0
2025-01-14 15:30:00,77.35,77.4,77.11,77.17,385149.0,76.789,76.8386,76.5507,76.6103,385149.0
2025-01-15 09:30:00,78.01,78.14,77.12,78.05,81610.0,77.4442,77.5733,76.5607,77.4839,81610.0
2025-01-15 10:00:00,78.01,78.14,77.84,77.87,71818.0,77.4442,77.5733,77.2754,77.3052,71818.0
2025-01-15 10:30:00,77.89,77.89,77.2,77.27,70079.0,77.3251,77.3251,76.6401,76.7096,70079.0
2025-01-15 11:00:00,77.29,77.49,77.24,77.29,59549.0,76.7294,76.928,76.6798,76.7294,59549.0
2025-01-15 11:30:00,77.27,77.27,76.93,77.05,30669.0,76.7096,76.7096,76.372,76.4912,30669.0
2025-01-15 12:00:00,77.04,77.32,77.02,77.32,44351.0,76.4812,76.7592,76.4614,76.7592,44351.0
2025-01-15 12:30:00,77.34,77.42,77.29,77.33,39731.0,76.7791,76.8585,76.7294,76.7691,39731.0
2025-01-15 13:00:00,77.33,77.54,77.28,77.53,55080.0,76.7691,76.9776,76.7195,76.9677,55080.0
2025-01-15 13:30:00,77.53,77.75,77.51,77.72,45465.0,76.9677,77.1861,76.9478,77.1563,45465.0
2025-01-15 14:00:00,77.72,77.93,77.69,77.92,60172.0,77.1563,77.3648,77.1265,77.3549,60172.0
2025-01-15 14:30:00,77.93,78.06,77.92,77.92,49794.0,77.3648,77.4938,77.3549,77.3549,49794.0
2025-01-15 15:00:00,77.93,78.13,77.93,78.08,111499.0,77.3648,77.5633,77.3648,77.5137,111499.0
2025-01-15 15:30:00,78.07,78.07,77.67,77.78,279155.0,77.5038,77.5038,77.1067,77.2159,279155.0
2025-01-16 09:30:00,77.4,77.58,76.37,76.43,100436.0,76.8386,77.0173,75.8161,75.8757,100436.0
2025-01-16 10:00:00,76.45,76.93,76.26,76.79,129090.0,75.8955,76.372,75.7069,76.2331,129090.0
2025-01-16 10:30:00,76.78,77.05,76.68,76.98,122238.0,76.2231,76.4912,76.1238,76.4217,122238.0
2025-01-16 11:00:00,76.99,77.31,76.98,77.29,66369.0,76.4316,76.7493,76.4217,76.7294,66369.0
2025-01-16 11:30:00,77.28,77.57,77.28,77.56,62884.0,76.7195,77.0074,76.7195,76.9975,62884.0
2025-01-16 12:00:00,77.54,77.64,77.42,77.63,52762.0,76.9776,77.0769,76.8585,77.067,52762.0
2025-01-16 12:30:00,77.62,77.63,77.32,77.37,57895.0,77.057,77.067,76.7592,76.8088,57895.0
2025-01-16 13:00:00,77.36,77.59,77.3,77.45,72618.0,76.7989,77.0272,76.7394,76.8883,72618.0
2025-01-16 13:30:00,77.45,77.51,77.04,77.1,84569.0,76.8883,76.9478,76.4812,76.5408,84569.0
2025-01-16 14:00:00,77.09,77.24,77.03,77.13,39354.0,76.5309,76.6798,76.4713,76.5706,39354.0
2025-01-16 14:30:00,77.13,77.27,77.04,77.23,56316.0,76.5706,76.7096,76.4812,76.6699,56316.0
2025-01-16 15:00:00,77.23,77.28,77.09,77.2,57211.0,76.6699,76.7195,76.5309,76.6401,57211.0
2025-01-16 15:30:00,77.21,77.53,77.19,77.41,244265.0,76.65,76.9677,76.6302,76.8486,244265.0
2025-01-17 09:30:00,78.69,78.7,77.45,77.56,436131.0,78.1193,78.1292,76.8883,76.9975,436131.0
2025-01-17 10:00:00,77.51,77.59,77.33,77.4,49926.0,76.9478,77.0272,76.7691,76.8386,49926.0
2025-01-17 10:30:00,77.42,77.46,77.24,77.44,42068.0,76.8585,76.8982,76.6798,76.8783,42068.0
2025-01-17 11:00:00,77.43,77.71,77.42,77.57,54790.0,76.8684,77.1464,76.8585,77.0074,54790.0
2025-01-17 11:30:00,77.59,77.65,77.38,77.5,48998.0,77.0272,77.0868,76.8188,76.9379,48998.0
2025-01-17 12:00:00,77.5,77.66,77.41,77.6,42884.0,76.9379,77.0967,76.8486,77.0372,42884.0
2025-01-17 12:30:00,77.59,77.88,77.58,77.83,28925.0,77.0272,77.3151,77.0173,77.2655,28925.0
2025-01-17 13:00:00,77.84,77.85,77.58,77.62,50771.0,77.2754,77.2854,77.0173,77.057,50771.0
2025-01-17 13:30:00,77.61,77.71,77.52,77.57,41201.0,77.0471,77.1464,76.9578,77.0074,41201.0
2025-01-17 14:00:00,77.56,77.69,77.52,77.69,44637.0,76.9975,77.1265,76.9578,77.1265,44637.0
2025-01-17 14:30:00,77.69,77.76,77.59,77.67,52995.0,77.1265,77.196,77.0272,77.1067,52995.0
2025-01-17 15:00:00,77.67,77.87,77.63,77.81,87009.0,77.1067,77.3052,77.067,77.2457,87009.0
2025-01-17 15:30:00,77.8,77.84,77.58,77.8,259326.0,77.2357,77.2754,77.0173,77.2357,259326.0
2025-01-21 09:30:00,78.03,78.67,77.77,77.88,180323.0,77.4641,78.0994,77.2059,77.3151,180323.0
2025-01-21 10:00:00,77.91,78.09,77.68,77.99,174429.0,77.3449,77.5236,77.1166,77.4243,174429.0
2025-01-21 10:30:00,77.99,77.99,77.64,77.71,78332.0,77.4243,77.4243,77.0769,77.1464,78332.0
2025-01-21 11:00:00,77.7,78.07,77.54,78.06,57416.0,77.1365,77.5038,76.9776,77.4938,57416.0
2025-01-21 11:30:00,78.05,78.33,78.05,78.24,49943.0,77.4839,77.7619,77.4839,77.6725,49943.0
2025-01-21 12:00:00,78.22,78.37,78.2,78.36,32946.0,77.6527,77.8016,77.6328,77.7917,32946.0
2025-01-21 12:30:00,78.37,78.52,78.31,78.45,37278.0,77.8016,77.9505,77.742,77.881,37278.0
2025-01-21 13:00:00,78.44,78.45,78.28,78.33,49233.0,77.8711,77.881,77.7122,77.7619,49233.0
2025-01-21 13:30:00,78.34,78.54,78.32,78.53,34870.0,77.7718,77.9704,77.752,77.9604,34870.0
2025-01-21 14:00:00,78.53,78.7,78.47,78.69,46217.0,77.9604,78.1292,77.9009,78.1193,46217.0
2025-01-21 14:30:00,78.68,78.71,78.57,78.68,60192.0,78.1093,78.1391,78.0001,78.1093,60192.0
2025-01-21 15:00:00,78.69,78.7,78.55,78.65,72760.0,78.1193,78.1292,77.9803,78.0796,72760.0
2025-01-21 15:30:00,78.65,78.87,78.42,78.44,315524.0,78.0796,78.298,77.8512,77.8711,315524.0
2025-01-22 09:30:00,78.41,78.56,77.84,78.42,97567.0,77.8413,77.9902,77.2754,77.8512,97567.0
2025-01-22 10:00:00,78.39,78.78,78.37,78.62,65403.0,77.8214,78.2086,77.8016,78.0498,65403.0
2025-01-22 10:30:00,78.63,78.73,78.41,78.51,40353.0,78.0597,78.159,77.8413,77.9406,40353.0
2025-01-22 11:00:00,78.5,78.71,78.49,78.67,42614.0,77.9306,78.1391,77.9207,78.0994,42614.0
2025-01-22 11:30:00,78.72,78.82,78.67,78.68,27187.0,78.1491,78.2483,78.0994,78.1093,27187.0
2025-01-22 12:00:00,78.67,78.73,78.5,78.52,33099.0,78.0994,78.159,77.9306,77.9505,33099.0
2025-01-22 12:30:00,78.51,78.66,78.43,78.64,45510.0,77.9406,78.0895,77.8612,78.0696,45510.0
2025-01-22 13:00:00,78.64,78.75,78.58,78.75,34761.0,78.0696,78.1788,78.0101,78.1788,34761.0
2025-01-22 13:30:00,78.74,78.98,78.74,78.81,72435.0,78.1689,78.4072,78.1689,78.2384,72435.0
2025-01-22 14:00:00,78.81,78.83,78.69,78.76,100001.0,78.2384,78.2583,78.1193,78.1888,100001.0
2025-01-22 14:30:00,78.75,79.01,78.74,79.01,47345.0,78.1788,78.437,78.1689,78.437,47345.0
2025-01-22 15:00:00,79.01,79.08,78.97,78.98,75371.0,78.437,78.5064,78.3972,78.4072,75371.0
2025-01-22 15:30:00,78.98,79.11,78.86,79.03,264911.0,78.4072,78.5362,78.288,78.4568,264911.0
2025-01-23 09:30:00,79.02,79.02,78.42,78.64,80203.0,78.4469,78.4469,77.8512,78.0696,80203.0
2025-01-23 10:00:00,78.67,78.71,78.44,78.55,82316.0,78.0994,78.1391,77.8711,77.9803,82316.0
2025-01-23 10:30:00,78.55,78.95,78.55,78.88,59807.0,77.9803,78.3774,77.9803,78.3079,59807.0
2025-01-23 11:00:00,78.89,79.83,78.89,79.83,125708.0,78.3178,79.251,78.3178,79.251,125708.0
2025-01-23 11:30:00,79.81,79.94,79.69,79.91,112836.0,79.2311,79.3602,79.112,79.3304,112836.0
2025-01-23 12:00:00,79.91,79.91,79.66,79.71,74232.0,79.3304,79.3304,79.0822,79.1319,74232.0
2025-01-23 12:30:00,79.72,79.82,79.67,79.73,25956.0,79.1418,79.2411,79.0922,79.1517,25956.0
2025-01-23 13:00:00,79.72,79.72,79.58,79.62,30384.0,79.1418,79.1418,79.0028,79.0425,30384.0
2025-01-23 13:30:00,79.62,79.63,79.32,79.32,39866.0,79.0425,79.0525,78.7447,78.7447,39866.0
2025-01-23 14:00:00,79.35,79.46,79.3,79.43,31548.0,78.7745,78.8837,78.7248,78.8539,31548.0
2025-01-23 14:30:00,79.43,79.55,79.38,79.38,32613.0,78.8539,78.973,78.8043,78.8043,32613.0
2025-01-23 15:00:00,79.38,79.47,79.34,79.42,78977.0,78.8043,78.8936,78.7646,78.844,78977.0
2025-01-23 15:30:00,79.42,79.73,79.42,79.71,269516.0,78.844,79.1517,78.844,79.1319,269516.0
2025-01-24 09:30:00,79.5,79.84,79.41,79.67,77654.0,78.9234,79.2609,78.834,79.0922,77654.0
2025-01-24 10:00:00,79.68,80.1,79.67,80.09,35002.0,79.1021,79.519,79.0922,79.5091,35002.0
2025-01-24 10:30:00,80.07,80.32,80.04,80.24,27633.0,79.4893,79.7374,79.4595,79.658,27633.0
2025-01-24 11:00:00,80.23,80.32,80.11,80.25,43498.0,79.6481,79.7374,79.529,79.668,43498.0
2025-01-24 11:30:00,80.25,80.33,80.23,80.28,21400.0,79.668,79.7474,79.6481,79.6977,21400.0
2025-01-24 12:00:00,80.28,80.38,80.25,80.27,26393.0,79.6977,79.797,79.668,79.6878,26393.0
2025-01-24 12:30:00,80.26,80.33,80.21,80.29,24292.0,79.6779,79.7474,79.6282,79.7077,24292.0
2025-01-24 13:00:00,80.3,80.32,80.11,80.12,22167.0,79.7176,79.7374,79.529,79.5389,22167.0
2025-01-24 13:30:00,80.14,80.15,79.94,79.97,20795.0,79.5588,79.5687,79.3602,79.39,20795.0
2025-01-24 14:00:00,79.97,79.99,79.88,79.88,20732.0,79.39,79.4098,79.3006,79.3006,20732.0
2025-01-24 14:30:00,79.89,79.97,79.85,79.89,24946.0,79.3106,79.39,79.2709,79.3106,24946.0
2025-01-24 15:00:00,79.87,79.96,79.81,79.91,48022.0,79.2907,79.3801,79.2311,79.3304,48022.0
2025-01-24 15:30:00,79.91,80.09,79.77,80.06,178298.0,79.3304,79.5091,79.1914,79.4793,178298.0
2025-01-27 09:30:00,79.5,80.62,79.36,80.47,165777.0,78.9234,80.0353,78.7844,79.8864,165777.0
2025-01-27 10:00:00,80.47,81.26,80.39,81.22,85854.0,79.8864,80.6706,79.8069,80.6309,85854.0
2025-01-27 10:30:00,81.19,81.23,80.78,80.88,73950.0,80.6011,80.6408,80.1941,80.2934,73950.0
2025-01-27 11:00:00,80.86,80.96,80.65,80.73,46040.0,80.2735,80.3728,80.0651,80.1445,46040.0
2025-01-27 11:30:00,80.72,80.85,80.62,80.77,57639.0,80.1345,80.2636,80.0353,80.1842,57639.0
2025-01-27 12:00:00,80.74,81.07,80.66,81.04,83676.0,80.1544,80.482,80.075,80.4522,83676.0
2025-01-27 12:30:00,81.03,81.03,80.76,80.84,85277.0,80.4423,80.4423,80.1743,80.2537,85277.0
2025-01-27 13:00:00,80.84,80.91,80.76,80.84,81428.0,80.2537,80.3232,80.1743,80.2537,81428.0
2025-01-27 13:30:00,80.83,81.0,80.82,80.9,82532.0,80.2438,80.4125,80.2338,80.3132,82532.0
2025-01-27 14:00:00,80.9,81.34,80.89,81.25,101795.0,80.3132,80.7501,80.3033,80.6607,101795.0
2025-01-27 14:30:00,81.23,81.29,81.1,81.12,71784.0,80.6408,80.7004,80.5118,80.5316,71784.0
2025-01-27 15:00:00,81.12,81.18,80.88,80.95,239682.0,80.5316,80.5912,80.2934,80.3629,239682.0
2025-01-27 15:30:00,80.95,81.17,80.79,81.11,282155.0,80.3629,80.5813,80.204,80.5217,282155.0
2025-01-28 09:30:00,80.61,80.87,80.04,80.52,232193.0,80.0253,80.2835,79.4595,79.936,232193.0
2025-01-28 10:00:00,80.53,80.93,80.45,80.85,125330.0,79.9459,80.343,79.8665,80.2636,125330.0
2025-01-28 10:30:00,80.83,81.29,80.8,81.17,112813.0,80.2438,80.7004,80.214,80.5813,112813.0
2025-01-28 11:00:00,81.17,81.37,80.96,81.01,87423.0,80.5813,80.7798,80.3728,80.4224,87423.0
2025-01-28 11:30:00,81.02,81.05,80.8,80.95,46078.0,80.4324,80.4622,80.214,80.3629,46078.0
2025-01-28 12:00:00,80.96,81.1,80.86,81.05,52460.0,80.3728,80.5118,80.2735,80.4622,52460.0
2025-01-28 12:30:00,81.04,81.23,81.0,81.03,47271.0,80.4522,80.6408,80.4125,80.4423,47271.0
2025-01-28 13:00:00,81.03,81.25,80.98,81.01,49439.0,80.4423,80.6607,80.3927,80.4224,49439.0
2025-01-28 13:30:00,81.0,81.02,80.88,80.91,35855.0,80.4125,80.4324,80.2934,80.3232,35855.0
2025-01-28 14:00:00,80.92,80.96,80.64,80.68,46506.0,80.3331,80.3728,80.0551,80.0948,46506.0
2025-01-28 14:30:00,80.69,80.88,80.56,80.86,55445.0,80.1048,80.2934,79.9757,80.2735,55445.0
2025-01-28 15:00:00,80.87,81.07,80.87,80.99,63326.0,80.2835,80.482,80.2835,80.4026,63326.0
2025-01-28 15:30:00,81.0,81.12,80.9,80.95,292075.0,80.4125,80.5316,80.3132,80.3629,292075.0
2025-01-29 09:30:00,81.09,81.27,80.89,80.94,69739.0,80.5019,80.6806,80.3033,80.353,69739.0
2025-01-29 10:00:00,80.94,81.18,80.88,81.03,39003.0,80.353,80.5912,80.2934,80.4423,39003.0
2025-01-29 10:30:00,81.04,81.45,80.96,81.38,32587.0,80.4522,80.8593,80.3728,80.7898,32587.0
2025-01-29 11:00:00,81.41,81.57,81.4,81.49,56756.0,80.8195,80.9784,80.8096,80.899,56756.0
2025-01-29 11:30:00,81.5,81.51,81.32,81.43,34788.0,80.9089,80.9188,80.7302,80.8394,34788.0
2025-01-29 12:00:00,81.42,81.56,81.42,81.52,61273.0,80.8295,80.9685,80.8295,80.9287,61273.0
2025-01-29 12:30:00,81.54,81.55,81.43,81.5,27164.0,80.9486,80.9585,80.8394,80.9089,27164.0
2025-01-29 13:00:00,81.52,81.65,81.36,81.65,68396.0,80.9287,81.0578,80.7699,81.0578,68396.0
2025-01-29 13:30:00,81.69,81.69,81.49,81.52,32511.0,81.0975,81.0975,80.899,80.9287,32511.0
2025-01-29 14:00:00,81.51,81.51,80.84,80.97,40316.0,80.9188,80.9188,80.2537,80.3827,40316.0
2025-01-29 14:30:00,80.99,81.37,80.95,81.06,33518.0,80.4026,80.7798,80.3629,80.4721,33518.0
2025-01-29 15:00:00,81.04,81.23,80.77,81.17,57899.0,80.4522,80.6408,80.1842,80.5813,57899.0
2025-01-29 15:30:00,81.18,81.33,81.07,81.18,200769.0,80.5912,80.7401,80.482,80.5912,200769.0
2025-01-30 09:30:00,82.06,82.98,81.79,82.51,174567.0,81.4648,82.3782,81.1968,81.9116,174567.0
2025-01-30 10:00:00,82.47,82.75,82.26,82.46,134110.0,81.8719,82.1498,81.6634,81.8619,134110.0
2025-01-30 10:30:00,82.52,82.9,82.52,82.8,143959.0,81.9215,82.2987,81.9215,82.1995,143959.0
2025-01-30 11:00:00,82.8,82.94,82.67,82.9,58526.0,82.1995,82.3384,82.0704,82.2987,58526.0
2025-01-30 11:30:00,82.89,83.14,82.87,83.02,52509.0,82.2888,82.537,82.269,82.4179,52509.0
2025-01-30 12:00:00,83.02,83.11,82.8,82.89,59221.0,82.4179,82.5072,82.1995,82.2888,59221.0
2025-01-30 12:30:00,82.91,83.47,82.85,83.08,487150.0,82.3087,82.8646,82.2491,82.4774,487150.0
2025-01-30 13:00:00,83.07,83.29,83.03,83.23,70726.0,82.4675,82.6859,82.4278,82.6263,70726.0
2025-01-30 13:30:00,83.23,83.36,83.19,83.23,58847.0,82.6263,82.7554,82.5866,82.6263,58847.0
2025-01-30 14:00:00,83.23,83.3,83.07,83.09,60897.0,82.6263,82.6958,82.4675,82.4874,60897.0
2025-01-30 14:30:00,83.09,83.09,82.91,82.96,103659.0,82.4874,82.4874,82.3087,82.3583,103659.0
2025-01-30 15:00:00,82.93,83.1,82.92,83.02,110568.0,82.3285,82.4973,82.3186,82.4179,110568.0
2025-01-30 15:30:00,83.0,83.03,82.31,82.78,333987.0,82.398,82.4278,81.713,82.1796,333987.0
2025-01-31 09:30:00,83.0,83.27,82.75,83.27,91447.0,82.398,82.6661,82.1498,82.6661,91447.0
2025-01-31 10:00:00,83.23,83.41,83.16,83.3,68286.0,82.6263,82.805,82.5569,82.6958,68286.0
2025-01-31 10:30:00,83.31,83.39,82.99,83.13,46780.0,82.7058,82.7852,82.3881,82.5271,46780.0
2025-01-31 11:00:00,83.13,83.26,83.01,83.07,43446.0,82.5271,82.6561,82.4079,82.4675,43446.0
2025-01-31 11:30:00,83.07,83.1,82.95,83.1,35060.0,82.4675,82.4973,82.3484,82.4973,35060.0
2025-01-31 12:00:00,83.11,83.33,83.05,83.33,29282.0,82.5072,82.7256,82.4476,82.7256,29282.0
2025-01-31 12:30:00,83.34,83.4,83.27,83.27,86601.0,82.7355,82.7951,82.6661,82.6661,86601.0
2025-01-31 13:00:00,83.27,83.32,82.91,82.94,40107.0,82.6661,82.7157,82.3087,82.3384,40107.0
2025-01-31 13:30:00,82.94,82.94,82.6,82.77,88003.0,82.3384,82.3384,82.0009,82.1697,88003.0
2025-01-31 14:00:00,82.77,82.84,82.56,82.79,48248.0,82.1697,82.2392,81.9612,82.1895,48248.0
2025-01-31 14:30:00,82.82,82.86,82.6,82.72,46774.0,82.2193,82.259,82.0009,82.12,46774.0
2025-01-31 15:00:00,82.71,82.71,82.49,82.51,44752.0,82.1101,82.1101,81.8917,81.9116,44752.0
2025-01-31 15:30:00,82.51,82.83,82.49,82.58,275659.0,81.9116,82.2292,81.8917,81.9811,275659.0
2025-02-03 09:30:00,81.96,82.34,81.48,81.58,232869.0,81.3656,81.7428,80.889,80.9883,232869.0
2025-02-03 10:00:00,81.56,82.79,81.44,82.76,139927.0,80.9685,82.1895,80.8493,82.1598,139927.0
2025-02-03 10:30:00,82.77,82.88,82.56,82.74,79906.0,82.1697,82.2789,81.9612,82.1399,79906.0
2025-02-03 11:00:00,82.77,83.21,82.77,83.04,78282.0,82.1697,82.6065,82.1697,82.4377,78282.0
2025-02-03 11:30:00,83.07,83.32,82.99,83.18,97236.0,82.4675,82.7157,82.3881,82.5767,97236.0
2025-02-03 12:00:00,83.15,83.3,82.91,83.05,73030.0,82.5469,82.6958,82.3087,82.4476,73030.0
2025-02-03 12:30:00,83.05,83.17,82.87,83.07,93587.0,82.4476,82.5668,82.269,82.4675,93587.0
2025-02-03 13:00:00,83.04,83.25,82.93,83.04,73938.0,82.4377,82.6462,82.3285,82.4377,73938.0
2025-02-03 13:30:00,83.06,83.19,83.02,83.11,61835.0,82.4576,82.5866,82.4179,82.5072,61835.0
2025-02-03 14:00:00,83.07,83.14,82.98,83.01,58464.0,82.4675,82.537,82.3782,82.4079,58464.0
2025-02-03 14:30:00,83.01,83.21,83.0,83.13,51563.0,82.4079,82.6065,82.398,82.5271,51563.0
2025-02-03 15:00:00,83.13,83.29,83.0,83.05,99833.0,82.5271,82.6859,82.398,82.4476,99833.0
2025-02-03 15:30:00,83.05,83.2,82.81,82.91,379881.0,82.4476,82.5966,82.2094,82.3087,379881.0
2025-02-04 09:30:00,82.45,83.35,82.39,83.34,154042.0,81.852,82.7455,81.7924,82.7355,154042.0
2025-02-04 10:00:00,83.3,83.4,82.98,83.25,92124.0,82.6958,82.7951,82.3782,82.6462,92124.0
2025-02-04 10:30:00,83.25,83.65,83.18,83.64,340499.0,82.6462,83.0433,82.5767,83.0334,340499.0
2025-02-04 11:00:00,83.65,83.84,83.6,83.75,162894.0,83.0433,83.2319,82.9937,83.1426,162894.0
2025-02-04 11:30:00,83.74,83.77,83.37,83.4,222522.0,83.1326,83.1624,82.7653,82.7951,222522.0
2025-02-04 12:00:00,83.4,83.58,83.34,83.44,110640.0,82.7951,82.9738,82.7355,82.8348,110640.0
2025-02-04 12:30:00,83.44,83.5,83.34,83.5,85113.0,82.8348,82.8944,82.7355,82.8944,85113.0
2025-02-04 13:00:00,83.48,83.67,83.41,83.59,56049.0,82.8745,83.0632,82.805,82.9837,56049.0
2025-02-04 13:30:00,83.59,83.64,83.49,83.51,58636.0,82.9837,83.0334,82.8845,82.9043,58636.0
2025-02-04 14:00:00,83.5,83.91,83.49,83.89,119501.0,82.8944,83.3014,82.8845,83.2816,119501.0
2025-02-04 14:30:00,83.89,83.97,83.84,83.89,160560.0,83.2816,83.361,83.2319,83.2816,160560.0
2025-02-04 15:00:00,83.89,83.89,83.58,83.58,107896.0,83.2816,83.2816,82.9738,82.9738,107896.0
2025-02-04 15:30:00,83.6,83.67,83.4,83.57,333313.0,82.9937,83.0632,82.7951,82.9639,333313.0
2025-02-05 09:30:00,81.84,83.35,81.84,82.87,524429.0,81.2464,82.7455,81.2464,82.269,524429.0
2025-02-05 10:00:00,82.9,83.32,82.67,83.2,369889.0,82.2987,82.7157,82.0704,82.5966,369889.0
2025-02-05 10:30:00,83.2,83.51,83.13,83.29,181533.0,82.5966,82.9043,82.5271,82.6859,181533.0
2025-02-05 11:00:00,83.27,83.28,82.98,83.26,113604.0,82.6661,82.676,82.3782,82.6561,113604.0
2025-02-05 11:30:00,83.26,83.49,83.16,83.45,106771.0,82.6561,82.8845,82.5569,82.8447,106771.0
2025-02-05 12:00:00,83.45,83.72,83.45,83.69,101328.0,82.8447,83.1128,82.8447,83.083,101328.0
2025-02-05 12:30:00,83.69,83.74,83.6,83.7,98768.0,83.083,83.1326,82.9937,83.0929,98768.0
2025-02-05 13:00:00,83.69,83.73,83.24,83.34,223668.0,83.083,83.1227,82.6363,82.7355,223668.0
2025-02-05 13:30:00,83.34,83.58,83.32,83.35,163682.0,82.7355,82.9738,82.7157,82.7455,163682.0
2025-02-05 14:00:00,83.36,83.64,83.32,83.58,113952.0,82.7554,83.0334,82.7157,82.9738,113952.0
2025-02-05 14:30:00,83.58,83.63,83.36,83.54,164162.0,82.9738,83.0234,82.7554,82.9341,164162.0
2025-02-05 15:00:00,83.56,83.87,83.55,83.72,206365.0,82.954,83.2617,82.944,83.1128,206365.0
2025-02-05 15:30:00,83.71,83.83,83.58,83.6,485745.0,83.1029,83.222,82.9738,82.9937,485745.0
2025-02-06 09:30:00,84.19,86.68,83.35,86.0,547414.0,83.5794,86.0513,82.7455,85.3763,547414.0
2025-02-06 10:00:00,85.95,86.76,85.35,86.76,398782.0,85.3266,86.1307,84.731,86.1307,398782.0
2025-02-06 10:30:00,86.73,87.58,86.67,87.55,299298.0,86.101,86.9448,86.0414,86.915,299298.0
2025-02-06 11:00:00,87.56,87.61,86.82,87.49,168421.0,86.9249,86.9746,86.1903,86.8554,168421.0
2025-02-06 11:30:00,87.53,87.61,86.88,87.0,253488.0,86.8952,86.9746,86.2499,86.369,253488.0
2025-02-06 12:00:00,86.96,87.22,86.45,86.47,316828.0,86.3293,86.5874,85.823,85.8428,316828.0
2025-02-06 12:30:00,86.45,86.78,86.45,86.61,118467.0,85.823,86.1506,85.823,85.9818,118467.0
2025-02-06 13:00:00,86.61,86.93,86.18,86.21,145379.0,85.9818,86.2995,85.5549,85.5847,145379.0
2025-02-06 13:30:00,86.21,86.34,85.89,85.92,129642.0,85.5847,85.7138,85.2671,85.2968,129642.0
2025-02-06 14:00:00,85.92,86.27,85.86,86.22,131331.0,85.2968,85.6443,85.2373,85.5947,131331.0
2025-02-06 14:30:00,86.22,86.48,85.98,86.42,149597.0,85.5947,85.8528,85.3564,85.7932,149597.0
2025-02-06 15:00:00,86.44,86.69,86.39,86.6,163075.0,85.8131,86.0612,85.7634,85.9719,163075.0
2025-02-06 15:30:00,86.61,87.14,86.47,87.11,474560.0,85.9818,86.508,85.8428,86.4782,474560.0
2025-02-07 09:30:00,87.2,87.35,85.88,86.74,360493.0,86.5675,86.7165,85.2571,86.1109,360493.0
2025-02-07 10:00:00,86.69,86.75,86.16,86.42,280201.0,86.0612,86.1208,85.5351,85.7932,280201.0
2025-02-07 10:30:00,86.4,87.0,86.27,86.35,176183.0,85.7734,86.369,85.6443,85.7237,176183.0
2025-02-07 11:00:00,86.37,86.68,86.17,86.19,169723.0,85.7436,86.0513,85.545,85.5649,169723.0
2025-02-07 11:30:00,86.21,86.26,85.81,85.93,140566.0,85.5847,85.6344,85.1876,85.3068,140566.0
2025-02-07 12:00:00,85.87,86.29,85.81,85.92,105183.0,85.2472,85.6641,85.1876,85.2968,105183.0
2025-02-07 12:30:00,85.87,86.06,85.79,85.97,80037.0,85.2472,85.4358,85.1678,85.3465,80037.0
2025-02-07 13:00:00,85.96,86.37,85.96,86.26,96591.0,85.3365,85.7436,85.3365,85.6344,96591.0
2025-02-07 13:30:00,86.26,86.66,86.18,86.23,94244.0,85.6344,86.0315,85.5549,85.6046,94244.0
2025-02-07 14:00:00,86.21,86.33,86.05,86.27,86519.0,85.5847,85.7039,85.4259,85.6443,86519.0
2025-02-07 14:30:00,86.25,86.35,85.93,86.16,150335.0,85.6244,85.7237,85.3068,85.5351,150335.0
2025-02-07 15:00:00,86.14,86.27,86.03,86.18,99387.0,85.5152,85.6443,85.406,85.5549,99387.0
2025-02-07 15:30:00,86.19,86.41,86.14,86.2,449249.0,85.5649,85.7833,85.5152,85.5748,449249.0
2025-02-10 09:30:00,87.02,87.45,86.31,87.01,220687.0,86.3889,86.8157,85.684,86.3789,220687.0
2025-02-10 10:00:00,87.0,87.32,86.86,87.12,122821.0,86.369,86.6867,86.23,86.4881,122821.0
2025-02-10 10:30:00,87.12,87.2,86.65,86.7,151078.0,86.4881,86.5675,86.0215,86.0712,151078.0
2025-02-10 11:00:00,86.73,86.93,86.65,86.7,55147.0,86.101,86.2995,86.0215,86.0712,55147.0
2025-02-10 11:30:00,86.7,87.25,86.66,87.09,92058.0,86.0712,86.6172,86.0315,86.4583,92058.0
2025-02-10 12:00:00,87.09,87.15,86.95,86.98,134607.0,86.4583,86.5179,86.3194,86.3491,134607.0
2025-02-10 12:30:00,87.0,87.06,86.79,86.8,49307.0,86.369,86.4286,86.1605,86.1705,49307.0
2025-02-10 13:00:00,86.8,86.88,86.67,86.84,56768.0,86.1705,86.2499,86.0414,86.2102,56768.0
2025-02-10 13:30:00,86.84,87.0,86.83,86.97,51772.0,86.2102,86.369,86.2002,86.3392,51772.0
2025-02-10 14:00:00,86.96,87.15,86.93,87.12,114186.0,86.3293,86.5179,86.2995,86.4881,114186.0
2025-02-10 14:30:00,87.13,87.21,87.04,87.09,121337.0,86.4981,86.5775,86.4087,86.4583,121337.0
2025-02-10 15:00:00,87.08,87.23,87.02,87.06,220220.0,86.4484,86.5973,86.3889,86.4286,220220.0
2025-02-10 15:30:00,87.05,87.31,86.78,86.97,422850.0,86.4186,86.6768,86.1506,86.3392,422850.0
2025-02-11 09:30:00,86.79,87.07,86.56,87.04,119152.0,86.1605,86.4385,85.9322,86.4087,119152.0
2025-02-11 10:00:00,87.04,87.55,87.0,87.42,116532.0,86.4087,86.915,86.369,86.786,116532.0
2025-02-11 10:30:00,87.42,87.86,87.26,87.8,160747.0,86.786,87.2228,86.6271,87.1632,160747.0
2025-02-11 11:00:00,87.81,87.96,87.76,87.86,150034.0,87.1731,87.322,87.1235,87.2228,150034.0
2025-02-11 11:30:00,87.85,88.06,87.74,87.97,142923.0,87.2128,87.4213,87.1036,87.332,142923.0
2025-02-11 12:00:00,87.97,88.04,87.71,87.86,59331.0,87.332,87.4015,87.0739,87.2228,59331.0
2025-02-11 12:30:00,87.86,87.91,87.53,87.67,368172.0,87.2228,87.2724,86.8952,87.0341,368172.0
2025-02-11 13:00:00,87.67,87.88,87.63,87.65,68288.0,87.0341,87.2426,86.9944,87.0143,68288.0
2025-02-11 13:30:00,87.65,87.72,87.41,87.53,83324.0,87.0143,87.0838,86.776,86.8952,83324.0
2025-02-11 14:00:00,87.54,87.6,87.5,87.56,42187.0,86.9051,86.9646,86.8654,86.9249,42187.0
2025-02-11 14:30:00,87.56,87.77,87.56,87.61,59589.0,86.9249,87.1334,86.9249,86.9746,59589.0
2025-02-11 15:00:00,87.63,87.97,87.6,87.96,79740.0,86.9944,87.332,86.9646,87.322,79740.0
2025-02-11 15:30:00,87.96,88.05,87.7,87.89,293901.0,87.322,87.4114,87.0639,87.2525,293901.0
2025-02-12 09:30:00,87.13,87.36,86.93,87.12,118516.0,86.4981,86.7264,86.2995,86.4881,118516.0
2025-02-12 10:00:00,87.13,87.49,86.88,87.19,92809.0,86.4981,86.8554,86.2499,86.5576,92809.0
2025-02-12 10:30:00,87.19,87.52,87.14,87.32,56096.0,86.5576,86.8852,86.508,86.6867,56096.0
2025-02-12 11:00:00,87.33,87.38,87.11,87.28,54461.0,86.6966,86.7462,86.4782,86.647,54461.0
2025-02-12 11:30:00,87.29,87.68,87.2,87.67,34427.0,86.6569,87.0441,86.5675,87.0341,34427.0
2025-02-12 12:00:00,87.68,87.83,87.54,87.8,45230.0,87.0441,87.193,86.9051,87.1632,45230.0
2025-02-12 12:30:00,87.78,88.13,87.71,88.1,67635.0,87.1433,87.4908,87.0739,87.461,67635.0
2025-02-12 13:00:00,88.11,88.17,87.77,87.79,46206.0,87.4709,87.5305,87.1334,87.1533,46206.0
2025-02-12 13:30:00,87.81,87.93,87.79,87.92,42528.0,87.1731,87.2923,87.1533,87.2823,42528.0
2025-02-12 14:00:00,87.92,88.06,87.86,88.04,44301.0,87.2823,87.4213,87.2228,87.4015,44301.0
2025-02-12 14:30:00,88.04,88.22,88.03,88.2,48964.0,87.4015,87.5802,87.3915,87.5603,48964.0
2025-02-12 15:00:00,88.21,88.35,88.11,88.14,136771.0,87.5702,87.7092,87.4709,87.5007,136771.0
2025-02-12 15:30:00,88.13,88.4,88.0,88.09,477539.0,87.4908,87.7588,87.3617,87.4511,477539.0
2025-02-13 09:30:00,88.3,88.49,87.76,88.16,78946.0,87.6596,87.8482,87.1235,87.5206,78946.0
2025-02-13 10:00:00,88.17,88.27,87.82,88.22,52330.0,87.5305,87.6298,87.1831,87.5802,52330.0
2025-02-13 10:30:00,88.22,88.49,88.11,88.37,81935.0,87.5802,87.8482,87.4709,87.7291,81935.0
2025-02-13 11:00:00,88.44,88.69,88.4,88.61,110316.0,87.7986,88.0467,87.7588,87.9673,110316.0
2025-02-13 11:30:00,88.58,88.77,88.58,88.69,35017.0,87.9375,88.1262,87.9375,88.0467,35017.0
2025-02-13 12:00:00,88.68,88.89,88.6,88.82,43605.0,88.0368,88.2453,87.9574,88.1758,43605.0
2025-02-13 12:30:00,88.81,88.95,88.77,88.81,44177.0,88.1659,88.3049,88.1262,88.1659,44177.0
2025-02-13 13:00:00,88.81,88.83,88.63,88.77,44698.0,88.1659,88.1857,87.9872,88.1262,44698.0
2025-02-13 13:30:00,88.77,88.84,88.62,88.79,67664.0,88.1262,88.1957,87.9773,88.146,67664.0
2025-02-13 14:00:00,88.8,89.05,88.8,88.95,61353.0,88.1559,88.4041,88.1559,88.3049,61353.0
2025-02-13 14:30:00,88.95,89.14,88.94,89.12,56241.0,88.3049,88.4935,88.2949,88.4736,56241.0
2025-02-13 15:00:00,89.13,89.39,89.08,89.38,76787.0,88.4836,88.7417,88.4339,88.7317,76787.0
2025-02-13 15:30:00,89.38,89.63,89.32,89.61,477895.0,88.7317,88.9799,88.6722,88.9601,477895.0
2025-02-14 09:30:00,89.84,89.84,89.34,89.6,113458.0,89.1884,89.1884,88.692,88.9501,113458.0
2025-02-14 10:00:00,89.61,89.87,89.36,89.84,120939.0,88.9601,89.2182,88.7119,89.1884,120939.0
2025-02-14 10:30:00,89.84,90.36,89.79,90.32,244568.0,89.1884,89.7046,89.1388,89.6649,244568.0
2025-02-14 11:00:00,90.35,90.6,90.25,90.26,166770.0,89.6947,89.9429,89.5954,89.6054,166770.0
2025-02-14 11:30:00,90.26,90.35,90.06,90.2,84367.0,89.6054,89.6947,89.4068,89.5458,84367.0
2025-02-14 12:00:00,90.2,90.22,90.02,90.17,58884.0,89.5458,89.5656,89.3671,89.516,58884.0
2025-02-14 12:30:00,90.17,90.34,90.17,90.31,64600.0,89.516,89.6848,89.516,89.655,64600.0
2025-02-14 13:00:00,90.31,90.32,90.13,90.17,84558.0,89.655,89.6649,89.4763,89.516,84558.0
2025-02-14 13:30:00,90.17,90.36,90.14,90.21,77686.0,89.516,89.7046,89.4862,89.5557,77686.0
2025-02-14 14:00:00,90.22,90.44,90.14,90.17,127140.0,89.5656,89.7841,89.4862,89.516,127140.0
2025-02-14 14:30:00,90.17,90.42,90.14,90.41,135857.0,89.516,89.7642,89.4862,89.7543,135857.0
2025-02-14 15:00:00,90.41,90.63,90.31,90.55,172507.0,89.7543,89.9727,89.655,89.8933,172507.0
2025-02-14 15:30:00,90.55,90.82,90.48,90.71,503858.0,89.8933,90.1613,89.8238,90.0521,503858.0
2025-02-18 09:30:00,89.98,90.0,88.45,88.72,273359.0,89.6393,89.6593,88.1151,88.3841,273359.0
2025-02-18 10:00:00,88.7,88.75,88.04,88.59,201371.0,88.3642,88.414,87.7067,88.2546,201371.0
2025-02-18 10:30:00,88.57,89.12,88.53,89.11,200096.0,88.2347,88.7826,88.1948,88.7726,200096.0
2025-02-18 11:00:00,89.1,89.25,88.99,89.21,136101.0,88.7627,88.9121,88.6531,88.8722,136101.0
2025-02-18 11:30:00,89.2,89.4,89.16,89.4,77855.0,88.8623,89.0615,88.8224,89.0615,77855.0
2025-02-18 12:00:00,89.4,89.51,89.31,89.37,82837.0,89.0615,89.1711,88.9719,89.0316,82837.0
2025-02-18 12:30:00,89.37,89.4,89.1,89.1,80067.0,89.0316,89.0615,88.7627,88.7627,80067.0
2025-02-18 13:00:00,89.11,89.11,88.69,88.79,103498.0,88.7726,88.7726,88.3542,88.4538,103498.0
2025-02-18 13:30:00,88.8,88.96,88.73,88.73,53244.0,88.4638,88.6232,88.3941,88.3941,53244.0
2025-02-18 14:00:00,88.73,88.73,88.53,88.68,105532.0,88.3941,88.3941,88.1948,88.3443,105532.0
2025-02-18 14:30:00,88.69,88.88,88.68,88.68,72762.0,88.3542,88.5435,88.3443,88.3443,72762.0
2025-02-18 15:00:00,88.67,88.68,88.57,88.64,137938.0,88.3343,88.3443,88.2347,88.3044,137938.0
2025-02-18 15:30:00,88.64,88.9,88.53,88.77,372769.0,88.3044,88.5634,88.1948,88.4339,372769.0
2025-02-19 09:30:00,88.25,88.27,87.54,87.77,218004.0,87.9159,87.9358,87.2086,87.4377,218004.0
2025-02-19 10:00:00,87.78,87.99,87.66,87.91,157679.0,87.4477,87.6569,87.3281,87.5772,157679.0
2025-02-19 10:30:00,87.92,88.21,87.91,87.97,71772.0,87.5871,87.876,87.5772,87.6369,71772.0
2025-02-19 11:00:00,87.97,88.21,87.93,88.07,49312.0,87.6369,87.876,87.5971,87.7366,49312.0
2025-02-19 11:30:00,88.07,88.19,88.06,88.15,50011.0,87.7366,87.8561,87.7266,87.8163,50011.0
2025-02-19 12:00:00,88.16,88.2,87.9,87.95,45356.0,87.8262,87.8661,87.5672,87.617,45356.0
2025-02-19 12:30:00,87.95,88.05,87.79,88.0,82738.0,87.617,87.7166,87.4576,87.6668,82738.0
2025-02-19 13:00:00,87.99,88.15,87.93,88.12,71888.0,87.6569,87.8163,87.5971,87.7864,71888.0
2025-02-19 13:30:00,88.13,88.15,87.99,88.05,90167.0,87.7963,87.8163,87.6569,87.7166,90167.0
2025-02-19 14:00:00,88.06,88.3,88.01,88.23,105308.0,87.7266,87.9657,87.6768,87.896,105308.0
2025-02-19 14:30:00,88.23,88.25,88.09,88.12,66314.0,87.896,87.9159,87.7565,87.7864,66314.0
2025-02-19 15:00:00,88.12,88.26,87.97,88.23,99833.0,87.7864,87.9258,87.6369,87.896,99833.0
2025-02-19 15:30:00,88.23,88.52,88.17,88.43,349153.0,87.896,88.1849,87.8362,88.0952,349153.0
2025-02-20 09:30:00,88.13,88.13,87.5,87.56,102111.0,87.7963,87.7963,87.1687,87.2285,102111.0
2025-02-20 10:00:00,87.58,87.66,87.29,87.58,138339.0,87.2484,87.3281,86.9595,87.2484,138339.0
2025-02-20 10:30:00,87.61,87.62,87.41,87.48,89576.0,87.2783,87.2883,87.0791,87.1488,89576.0
2025-02-20 11:00:00,87.49,87.62,87.12,87.14,54984.0,87.1588,87.2883,86.7902,86.8101,54984.0
2025-02-20 11:30:00,87.13,87.15,86.97,87.02,75349.0,86.8001,86.82,86.6407,86.6905,75349.0
2025-02-20 12:00:00,87.03,87.12,86.95,87.05,56398.0,86.7005,86.7902,86.6208,86.7204,56398.0
2025-02-20 12:30:00,87.04,87.08,86.94,86.99,77202.0,86.7105,86.7503,86.6108,86.6607,77202.0
2025-02-20 13:00:00,86.99,87.44,86.98,87.24,104040.0,86.6607,87.1089,86.6507,86.9097,104040.0
2025-02-20 13:30:00,87.23,87.27,87.07,87.22,49623.0,86.8997,86.9396,86.7404,86.8898,49623.0
2025-02-20 14:00:00,87.2,87.62,87.2,87.61,62086.0,86.8699,87.2883,86.8699,87.2783,62086.0
2025-02-20 14:30:00,87.62,87.75,87.53,87.63,49836.0,87.2883,87.4178,87.1986,87.2982,49836.0
2025-02-20 15:00:00,87.62,87.62,87.4,87.45,132644.0,87.2883,87.2883,87.0691,87.1189,132644.0
2025-02-20 15:30:00,87.47,87.8,87.34,87.55,345494.0,87.1388,87.4676,87.0093,87.2185,345494.0
2025-02-21 09:30:00,87.54,87.54,85.26,85.61,340709.0,87.2086,87.2086,84.9372,85.2859,340709.0
2025-02-21 10:00:00,85.54,86.28,85.49,85.98,151609.0,85.2161,85.9533,85.1663,85.6545,151609.0
2025-02-21 10:30:00,85.99,86.18,85.76,85.81,107258.0,85.6644,85.8537,85.4353,85.4851,107258.0
2025-02-21 11:00:00,85.81,85.95,85.57,85.72,277184.0,85.4851,85.6246,85.246,85.3955,277184.0
2025-02-21 11:30:00,85.73,85.96,85.67,85.95,103227.0,85.4054,85.6346,85.3457,85.6246,103227.0
2025-02-21 12:00:00,85.95,85.99,85.71,85.75,64459.0,85.6246,85.6644,85.3855,85.4253,64459.0
2025-02-21 12:30:00,85.75,85.75,85.34,85.43,82865.0,85.4253,85.4253,85.0169,85.1066,82865.0
2025-02-21 13:00:00,85.45,85.65,85.3,85.34,169857.0,85.1265,85.3257,84.9771,85.0169,169857.0
2025-02-21 13:30:00,85.34,85.51,85.24,85.48,57372.0,85.0169,85.1863,84.9173,85.1564,57372.0
2025-02-21 14:00:00,85.48,85.54,85.27,85.31,90217.0,85.1564,85.2161,84.9472,84.987,90217.0
2025-02-21 14:30:00,85.33,85.43,85.23,85.23,80535.0,85.0069,85.1066,84.9073,84.9073,80535.0
2025-02-21 15:00:00,85.24,85.34,85.13,85.17,75313.0,84.9173,85.0169,84.8077,84.8475,75313.0
2025-02-21 15:30:00,85.19,85.24,84.74,84.86,483690.0,84.8675,84.9173,84.4192,84.5387,483690.0
2025-02-24 09:30:00,85.3,85.45,84.73,84.81,280547.0,84.9771,85.1265,84.4092,84.4889,280547.0
2025-02-24 10:00:00,84.81,84.94,84.54,84.84,212499.0,84.4889,84.6184,84.2199,84.5188,212499.0
2025-02-24 10:30:00,84.86,85.05,84.75,84.84,150419.0,84.5387,84.728,84.4291,84.5188,150419.0
2025-02-24 11:00:00,84.82,85.14,84.82,84.95,230182.0,84.4989,84.8177,84.4989,84.6284,230182.0
2025-02-24 11:30:00,84.94,84.99,84.63,84.65,120360.0,84.6184,84.6682,84.3096,84.3295,120360.0
2025-02-24 12:00:00,84.65,84.77,84.57,84.62,102667.0,84.3295,84.4491,84.2498,84.2996,102667.0
2025-02-24 12:30:00,84.61,84.66,84.51,84.54,84130.0,84.2897,84.3395,84.19,84.2199,84130.0
2025-02-24 13:00:00,84.54,84.75,84.53,84.64,58242.0,84.2199,84.4291,84.21,84.3196,58242.0
2025-02-24 13:30:00,84.62,84.84,84.53,84.58,82682.0,84.2996,84.5188,84.21,84.2598,82682.0
2025-02-24 14:00:00,84.58,84.78,84.53,84.73,77700.0,84.2598,84.459,84.21,84.4092,77700.0
2025-02-24 14:30:00,84.73,84.81,84.56,84.61,91286.0,84.4092,84.4889,84.2399,84.2897,91286.0
2025-02-24 15:00:00,84.61,84.85,84.59,84.73,134661.0,84.2897,84.5288,84.2697,84.4092,134661.0
2025-02-24 15:30:00,84.74,84.81,84.41,84.54,510456.0,84.4192,84.4889,84.0904,84.2199,510456.0
2025-02-25 09:30:00,84.34,84.58,83.93,84.06,217538.0,84.0207,84.2598,83.6122,83.7417,217538.0
2025-02-25 10:00:00,84.05,84.25,83.88,83.92,145651.0,83.7318,83.931,83.5624,83.6023,145651.0
2025-02-25 10:30:00,83.93,84.36,83.93,84.2,166062.0,83.6122,84.0406,83.6122,83.8812,166062.0
2025-02-25 11:00:00,84.2,84.31,84.14,84.25,105278.0,83.8812,83.9908,83.8214,83.931,105278.0
2025-02-25 11:30:00,84.24,84.66,84.19,84.55,150559.0,83.9211,84.3395,83.8713,84.2299,150559.0
2025-02-25 12:00:00,84.52,84.54,84.26,84.39,71969.0,84.2,84.2199,83.941,84.0705,71969.0
2025-02-25 12:30:00,84.39,84.69,84.38,84.67,43980.0,84.0705,84.3694,84.0605,84.3494,43980.0
2025-02-25 13:00:00,84.67,84.76,84.52,84.53,62000.0,84.3494,84.4391,84.2,84.21,62000.0
2025-02-25 13:30:00,84.54,85.04,84.53,84.83,70567.0,84.2199,84.718,84.21,84.5088,70567.0
2025-02-25 14:00:00,84.83,84.89,84.66,84.69,68564.0,84.5088,84.5686,84.3395,84.3694,68564.0
2025-02-25 14:30:00,84.71,85.1,84.71,85.04,61813.0,84.3893,84.7778,84.3893,84.718,61813.0
2025-02-25 15:00:00,85.02,85.07,84.87,84.89,179468.0,84.6981,84.7479,84.5487,84.5686,179468.0
2025-02-25 15:30:00,84.89,85.0,84.71,84.86,350910.0,84.5686,84.6782,84.3893,84.5387,350910.0
2025-02-26 09:30:00,84.65,84.89,84.28,84.88,144091.0,84.3295,84.5686,83.9609,84.5586,144091.0
2025-02-26 10:00:00,84.89,85.05,84.75,84.84,82247.0,84.5686,84.728,84.4291,84.5188,82247.0
2025-02-26 10:30:00,84.86,84.89,84.72,84.87,52689.0,84.5387,84.5686,84.3992,84.5487,52689.0
2025-02-26 11:00:00,84.88,85.17,84.8,85.03,111016.0,84.5586,84.8475,84.4789,84.7081,111016.0
2025-02-26 11:30:00,85.02,85.13,84.87,84.96,41736.0,84.6981,84.8077,84.5487,84.6383,41736.0
2025-02-26 12:00:00,84.98,85.02,84.77,84.94,40016.0,84.6583,84.6981,84.4491,84.6184,40016.0
2025-02-26 12:30:00,84.95,84.98,84.55,84.61,40627.0,84.6284,84.6583,84.2299,84.2897,40627.0
2025-02-26 13:00:00,84.64,84.69,84.43,84.45,94953.0,84.3196,84.3694,84.1103,84.1303,94953.0
2025-02-26 13:30:00,84.43,84.48,84.0,84.02,133630.0,84.1103,84.1602,83.682,83.7019,133630.0
2025-02-26 14:00:00,84.01,84.33,83.93,84.3,163805.0,83.6919,84.0107,83.6122,83.9808,163805.0
2025-02-26 14:30:00,84.29,84.5,84.27,84.3,39565.0,83.9709,84.1801,83.951,83.9808,39565.0
2025-02-26 15:00:00,84.31,84.47,84.18,84.34,133805.0,83.9908,84.1502,83.8613,84.0207,133805.0
2025-02-26 15:30:00,84.34,84.56,84.07,84.15,262898.0,84.0207,84.2399,83.7517,83.8314,262898.0
2025-02-27 09:30:00,84.2,84.69,84.15,84.35,96755.0,83.8812,84.3694,83.8314,84.0306,96755.0
2025-02-27 10:00:00,84.34,84.84,84.05,84.7,56479.0,84.0207,84.5188,83.7318,84.3793,56479.0
2025-02-27 10:30:00,84.72,84.82,84.46,84.54,75504.0,84.3992,84.4989,84.1402,84.2199,75504.0
2025-02-27 11:00:00,84.52,84.83,84.5,84.61,60083.0,84.2,84.5088,84.1801,84.2897,60083.0
2025-02-27 11:30:00,84.59,84.65,84.48,84.48,57198.0,84.2697,84.3295,84.1602,84.1602,57198.0
2025-02-27 12:00:00,84.49,84.56,84.17,84.45,92396.0,84.1701,84.2399,83.8513,84.1303,92396.0
2025-02-27 12:30:00,84.49,84.56,84.34,84.54,84064.0,84.1701,84.2399,84.0207,84.2199,84064.0
2025-02-27 13:00:00,84.54,84.82,84.46,84.75,77651.0,84.2199,84.4989,84.1402,84.4291,77651.0
2025-02-27 13:30:00,84.76,84.9,84.72,84.84,91990.0,84.4391,84.5786,84.3992,84.5188,91990.0
2025-02-27 14:00:00,84.84,84.89,84.71,84.75,146106.0,84.5188,84.5686,84.3893,84.4291,146106.0
2025-02-27 14:30:00,84.75,84.75,84.3,84.37,121496.0,84.4291,84.4291,83.9808,84.0506,121496.0
2025-02-27 15:00:00,84.37,84.42,84.05,84.06,250757.0,84.0506,84.1004,83.7318,83.7417,250757.0
2025-02-27 15:30:00,84.06,84.31,83.92,83.99,638040.0,83.7417,83.9908,83.6023,83.672,638040.0
2025-02-28 09:30:00,84.24,84.45,82.5,82.84,397316.0,83.9211,84.1303,82.1877,82.5264,397316.0
2025-02-28 10:00:00,82.84,83.56,82.83,83.22,211121.0,82.5264,83.2436,82.5164,82.9049,211121.0
2025-02-28 10:30:00,83.23,83.6,83.11,83.57,167668.0,82.9149,83.2835,82.7953,83.2536,167668.0
2025-02-28 11:00:00,83.57,83.63,82.71,82.94,180394.0,83.2536,83.3134,82.3969,82.626,180394.0
2025-02-28 11:30:00,82.92,83.0,82.74,82.85,93839.0,82.6061,82.6858,82.4267,82.5363,93839.0
2025-02-28 12:00:00,82.83,82.93,82.65,82.66,71280.0,82.5164,82.616,82.3371,82.347,71280.0
2025-02-28 12:30:00,82.64,82.7,82.34,82.62,112894.0,82.3271,82.3869,82.0283,82.3072,112894.0
2025-02-28 13:00:00,82.61,82.8,82.38,82.77,115626.0,82.2972,82.4865,82.0681,82.4566,115626.0
2025-02-28 13:30:00,82.77,82.89,82.54,82.55,80996.0,82.4566,82.5762,82.2275,82.2375,80996.0
2025-02-28 14:00:00,82.56,82.71,82.39,82.47,57491.0,82.2474,82.3969,82.0781,82.1578,57491.0
2025-02-28 14:30:00,82.46,82.88,82.41,82.86,75481.0,82.1478,82.5662,82.098,82.5463,75481.0
2025-02-28 15:00:00,82.88,83.04,82.65,83.0,182904.0,82.5662,82.7256,82.3371,82.6858,182904.0
2025-02-28 15:30:00,83.0,83.39,82.85,83.33,790738.0,82.6858,83.0743,82.5363,83.0145,790738.0
2025-03-03 09:30:00,83.59,84.32,83.36,83.54,146505.0,83.2735,84.0008,83.0444,83.2237,146505.0
2025-03-03 10:00:00,83.59,83.76,83.35,83.67,106526.0,83.2735,83.4429,83.0344,83.3532,106526.0
2025-03-03 10:30:00,83.69,83.86,83.48,83.67,62839.0,83.3731,83.5425,83.1639,83.3532,62839.0
2025-03-03 11:00:00,83.68,84.02,83.58,83.86,98965.0,83.3632,83.7019,83.2636,83.5425,98965.0
2025-03-03 11:30:00,83.86,84.04,83.6,84.01,66560.0,83.5425,83.7218,83.2835,83.6919,66560.0
2025-03-03 12:00:00,84.02,84.16,83.9,84.16,57644.0,83.7019,83.8414,83.5824,83.8414,57644.0
2025-03-03 12:30:00,84.16,84.34,84.01,84.06,56975.0,83.8414,84.0207,83.6919,83.7417,56975.0
2025-03-03 13:00:00,84.06,84.08,83.69,83.69,73731.0,83.7417,83.7617,83.3731,83.3731,73731.0
2025-03-03 13:30:00,83.7,83.98,83.65,83.9,176162.0,83.3831,83.662,83.3333,83.5824,176162.0
2025-03-03 14:00:00,83.88,84.07,83.87,83.91,87127.0,83.5624,83.7517,83.5525,83.5923,87127.0
2025-03-03 14:30:00,83.91,84.07,83.54,83.56,85346.0,83.5923,83.7517,83.2237,83.2436,85346.0
2025-03-03 15:00:00,83.55,83.55,83.06,83.09,118170.0,83.2337,83.2337,82.7455,82.7754,118170.0
2025-03-03 15:30:00,83.13,83.51,82.95,83.5,393635.0,82.8153,83.1938,82.6359,83.1839,393635.0
2025-03-04 09:30:00,83.56,83.56,82.76,83.04,183267.0,83.2436,83.2436,82.4467,82.7256,183267.0
2025-03-04 10:00:00,82.98,83.42,82.63,83.1,184934.0,82.6658,83.1042,82.3172,82.7854,184934.0
2025-03-04 10:30:00,83.05,83.29,82.96,83.04,81304.0,82.7356,82.9747,82.6459,82.7256,81304.0
2025-03-04 11:00:00,83.01,83.26,82.9,82.94,67971.0,82.6957,82.9448,82.5861,82.626,67971.0
2025-03-04 11:30:00,82.97,83.36,82.9,83.27,203018.0,82.6559,83.0444,82.5861,82.9547,203018.0
2025-03-04 12:00:00,83.3,83.51,83.2,83.47,56809.0,82.9846,83.1938,82.885,83.154,56809.0
2025-03-04 12:30:00,83.49,83.72,83.38,83.43,72184.0,83.1739,83.403,83.0643,83.1141,72184.0
2025-03-04 13:00:00,83.42,83.76,83.38,83.54,110087.0,83.1042,83.4429,83.0643,83.2237,110087.0
2025-03-04 13:30:00,83.54,83.84,83.42,83.8,112855.0,83.2237,83.5226,83.1042,83.4827,112855.0
2025-03-04 14:00:00,83.8,84.15,83.77,83.94,113131.0,83.4827,83.8314,83.4528,83.6222,113131.0
2025-03-04 14:30:00,83.95,84.29,83.92,84.16,121546.0,83.6322,83.9709,83.6023,83.8414,121546.0
2025-03-04 15:00:00,84.16,84.5,83.97,84.34,187958.0,83.8414,84.1801,83.6521,84.0207,187958.0
2025-03-04 15:30:00,84.32,84.32,83.41,83.72,536584.0,84.0008,84.0008,83.0942,83.403,536584.0
2025-03-05 09:30:00,83.56,84.13,83.5,83.72,116048.0,83.2436,83.8115,83.1839,83.403,116048.0
2025-03-05 10:00:00,83.74,84.12,83.29,83.33,60038.0,83.423,83.8015,82.9747,83.0145,60038.0
2025-03-05 10:30:00,83.31,83.62,83.24,83.45,57863.0,82.9946,83.3034,82.9249,83.1341,57863.0
2025-03-05 11:00:00,83.44,83.45,83.26,83.44,38990.0,83.1241,83.1341,82.9448,83.1241,38990.0
2025-03-05 11:30:00,83.44,83.47,83.15,83.36,100642.0,83.1241,83.154,82.8352,83.0444,100642.0
2025-03-05 12:00:00,83.33,83.65,83.26,83.65,111139.0,83.0145,83.3333,82.9448,83.3333,111139.0
2025-03-05 12:30:00,83.69,84.02,83.62,83.98,72929.0,83.3731,83.7019,83.3034,83.662,72929.0
2025-03-05 13:00:00,83.98,84.05,83.67,83.81,71217.0,83.662,83.7318,83.3532,83.4927,71217.0
2025-03-05 13:30:00,83.8,84.1,83.7,84.09,72246.0,83.4827,83.7816,83.3831,83.7716,72246.0
2025-03-05 14:00:00,84.09,84.52,84.09,84.39,119220.0,83.7716,84.2,83.7716,84.0705,119220.0
2025-03-05 14:30:00,84.41,84.58,84.37,84.42,75440.0,84.0904,84.2598,84.0506,84.1004,75440.0
2025-03-05 15:00:00,84.41,84.56,84.26,84.52,139362.0,84.0904,84.2399,83.941,84.2,139362.0
2025-03-05 15:30:00,84.5,84.61,84.07,84.28,468020.0,84.1801,84.2897,83.7517,83.9609,468020.0
2025-03-06 09:30:00,84.1,84.14,83.0,83.11,179629.0,83.7816,83.8214,82.6858,82.7953,179629.0
2025-03-06 10:00:00,83.13,83.72,83.07,83.56,103580.0,82.8153,83.403,82.7555,83.2436,103580.0
2025-03-06 10:30:00,83.56,83.89,83.54,83.87,66653.0,83.2436,83.5724,83.2237,83.5525,66653.0
2025-03-06 11:00:00,83.88,84.08,83.62,83.9,61778.0,83.5624,83.7617,83.3034,83.5824,61778.0
2025-03-06 11:30:00,83.88,84.0,83.36,83.41,51905.0,83.5624,83.682,83.0444,83.0942,51905.0
2025-03-06 12:00:00,83.39,83.45,83.09,83.11,131197.0,83.0743,83.1341,82.7754,82.7953,131197.0
2025-03-06 12:30:00,83.09,83.27,82.87,83.2,127540.0,82.7754,82.9547,82.5563,82.885,127540.0
2025-03-06 13:00:00,83.21,83.24,82.92,82.92,100270.0,82.895,82.9249,82.6061,82.6061,100270.0
2025-03-06 13:30:00,82.94,83.16,82.79,82.83,93074.0,82.626,82.8452,82.4766,82.5164,93074.0
2025-03-06 14:00:00,82.83,83.06,82.75,82.96,94388.0,82.5164,82.7455,82.4367,82.6459,94388.0
2025-03-06 14:30:00,82.94,83.58,82.84,83.11,105884.0,82.626,83.2636,82.5264,82.7953,105884.0
2025-03-06 15:00:00,83.09,83.47,83.06,83.45,125194.0,82.7754,83.154,82.7455,83.1341,125194.0
2025-03-06 15:30:00,83.46,83.83,83.25,83.55,501199.0,83.144,83.5126,82.9348,83.2337,501199.0
2025-03-07 09:30:00,82.82,82.86,82.16,82.59,160346.0,82.5064,82.5463,81.8489,82.2773,160346.0
2025-03-07 10:00:00,82.59,82.87,82.16,82.37,133232.0,82.2773,82.5563,81.8489,82.0581,133232.0
2025-03-07 10:30:00,82.35,82.36,81.59,82.23,189995.0,82.0382,82.0482,81.2811,81.9187,189995.0
2025-03-07 11:00:00,82.2,82.48,81.96,82.13,154352.0,81.8888,82.1677,81.6497,81.8191,154352.0
2025-03-07 11:30:00,82.16,82.19,81.77,81.94,226917.0,81.8489,81.8788,81.4604,81.6298,226917.0
2025-03-07 12:00:00,81.98,82.21,81.62,82.21,111125.0,81.6696,81.8988,81.311,81.8988,111125.0
2025-03-07 12:30:00,82.19,82.82,82.14,82.48,108859.0,81.8788,82.5064,81.829,82.1677,108859.0
2025-03-07 13:00:00,82.48,82.9,82.46,82.64,167395.0,82.1677,82.5861,82.1478,82.3271,167395.0
2025-03-07 13:30:00,82.63,82.99,82.57,82.95,209041.0,82.3172,82.6758,82.2574,82.6359,209041.0
2025-03-07 14:00:00,82.95,83.11,82.82,83.09,217147.0,82.6359,82.7953,82.5064,82.7754,217147.0
2025-03-07 14:30:00,83.11,83.23,82.91,82.98,197535.0,82.7953,82.9149,82.5961,82.6658,197535.0
2025-03-07 15:00:00,82.98,83.44,82.91,83.2,431996.0,82.6658,83.1241,82.5961,82.885,431996.0
2025-03-07 15:30:00,83.18,83.59,82.83,83.21,1022565.0,82.8651,83.2735,82.5164,82.895,1022565.0
2025-03-10 09:30:00,83.41,85.08,83.03,84.91,745334.0,83.0942,84.7579,82.7156,84.5885,745334.0
2025-03-10 10:00:00,84.92,85.38,84.87,84.99,653090.0,84.5985,85.0567,84.5487,84.6682,653090.0
2025-03-10 10:30:00,85.02,85.75,84.99,85.41,523286.0,84.6981,85.4253,84.6682,85.0866,523286.0
2025-03-10 11:00:00,85.44,86.39,85.35,86.36,371348.0,85.1165,86.0629,85.0269,86.033,371348.0
2025-03-10 11:30:00,86.37,86.68,86.02,86.67,369997.0,86.043,86.3518,85.6943,86.3419,369997.0
2025-03-10 12:00:00,86.67,86.99,86.5,86.6,405045.0,86.3419,86.6607,86.1725,86.2721,405045.0
2025-03-10 12:30:00,86.6,87.03,86.27,86.3,313570.0,86.2721,86.7005,85.9434,85.9733,313570.0
2025-03-10 13:00:00,86.3,86.44,86.0,86.32,252021.0,85.9733,86.1127,85.6744,85.9932,252021.0
2025-03-10 13:30:00,86.32,86.37,85.63,85.7,313640.0,85.9932,86.043,85.3058,85.3755,313640.0
2025-03-10 14:00:00,85.7,85.74,84.88,84.9,297617.0,85.3755,85.4154,84.5586,84.5786,297617.0
2025-03-10 14:30:00,84.91,85.02,84.34,84.43,208114.0,84.5885,84.6981,84.0207,84.1103,208114.0
2025-03-10 15:00:00,84.43,84.54,83.78,84.05,561086.0,84.1103,84.2199,83.4628,83.7318,561086.0
2025-03-10 15:30:00,84.07,84.43,83.97,83.99,1112662.0,83.7517,84.1103,83.6521,83.672,1112662.0
2025-03-11 09:30:00,83.53,83.78,82.69,83.08,198331.0,83.2138,83.4628,82.3769,82.7655,198331.0
2025-03-11 10:00:00,83.03,83.63,82.6,82.64,191000.0,82.7156,83.3134,82.2873,82.3271,191000.0
2025-03-11 10:30:00,82.62,82.82,82.4,82.8,120385.0,82.3072,82.5064,82.088,82.4865,120385.0
2025-03-11 11:00:00,82.77,83.36,82.73,82.94,105155.0,82.4566,83.0444,82.4168,82.626,105155.0
2025-03-11 11:30:00,82.95,83.15,82.84,82.86,59375.0,82.6359,82.8352,82.5264,82.5463,59375.0
2025-03-11 12:00:00,82.85,82.89,82.43,82.61,52494.0,82.5363,82.5762,82.1179,82.2972,52494.0
2025-03-11 12:30:00,82.64,82.82,82.29,82.37,68437.0,82.3271,82.5064,81.9784,82.0581,68437.0
2025-03-11 13:00:00,82.35,82.43,82.1,82.15,63229.0,82.0382,82.1179,81.7892,81.839,63229.0
2025-03-11 13:30:00,82.13,82.34,81.9,82.28,110288.0,81.8191,82.0283,81.5899,81.9685,110288.0
2025-03-11 14:00:00,82.32,82.92,82.32,82.88,97852.0,82.0083,82.6061,82.0083,82.5662,97852.0
2025-03-11 14:30:00,82.85,83.14,82.71,83.09,128631.0,82.5363,82.8252,82.3969,82.7754,128631.0
2025-03-11 15:00:00,83.08,83.24,82.8,82.94,156188.0,82.7655,82.9249,82.4865,82.626,156188.0
2025-03-11 15:30:00,82.95,83.15,82.45,82.47,495523.0,82.6359,82.8352,82.1378,82.1578,495523.0
2025-03-12 09:30:00,82.0,82.19,80.25,80.39,347402.0,81.6895,81.8788,79.9462,80.0856,347402.0
2025-03-12 10:00:00,80.37,80.5,80.1,80.31,116555.0,80.0657,80.1952,79.7967,80.0059,116555.0
2025-03-12 10:30:00,80.31,80.38,79.43,79.45,243614.0,80.0059,80.0757,79.1293,79.1492,243614.0
2025-03-12 11:00:00,79.46,79.7,79.13,79.63,215377.0,79.1592,79.3983,78.8304,79.3285,215377.0
2025-03-12 11:30:00,79.66,80.08,79.6,80.04,167028.0,79.3584,79.7768,79.2986,79.737,167028.0
2025-03-12 12:00:00,80.04,80.16,79.83,80.06,122047.0,79.737,79.8565,79.5278,79.7569,122047.0
2025-03-12 12:30:00,80.1,80.27,79.99,80.0,122838.0,79.7967,79.9661,79.6872,79.6971,122838.0
2025-03-12 13:00:00,80.0,80.4,79.92,80.38,134562.0,79.6971,80.0956,79.6174,80.0757,134562.0
2025-03-12 13:30:00,80.39,80.54,80.09,80.09,146451.0,80.0856,80.2351,79.7868,79.7868,146451.0
2025-03-12 14:00:00,80.08,80.3,79.99,80.28,88929.0,79.7768,79.996,79.6872,79.9761,88929.0
2025-03-12 14:30:00,80.29,80.48,80.25,80.42,85811.0,79.986,80.1753,79.9462,80.1155,85811.0
2025-03-12 15:00:00,80.42,80.43,80.07,80.16,138411.0,80.1155,80.1255,79.7669,79.8565,138411.0
2025-03-12 15:30:00,80.17,80.24,79.38,79.49,726069.0,79.8665,79.9362,79.0795,79.189,726069.0
2025-03-13 09:30:00,79.41,79.61,78.9,79.22,167537.0,79.1094,79.3086,78.6013,78.9201,167537.0
2025-03-13 10:00:00,79.19,79.65,79.18,79.3,137071.0,78.8902,79.3484,78.8802,78.9998,137071.0
2025-03-13 10:30:00,79.31,79.51,79.11,79.17,87228.0,79.0097,79.209,78.8105,78.8703,87228.0
2025-03-13 11:00:00,79.17,79.3,78.68,78.71,82538.0,78.8703,78.9998,78.3821,78.412,82538.0
2025-03-13 11:30:00,78.7,78.74,78.22,78.26,233576.0,78.402,78.4419,77.9239,77.9637,233576.0
2025-03-13 12:00:00,78.25,78.5,78.18,78.23,110102.0,77.9537,78.2028,77.884,77.9338,110102.0
2025-03-13 12:30:00,78.21,78.59,78.12,78.41,94306.0,77.9139,78.2925,77.8242,78.1131,94306.0
2025-03-13 13:00:00,78.43,78.45,78.0,78.06,140358.0,78.1331,78.153,77.7047,77.7645,140358.0
2025-03-13 13:30:00,78.04,78.05,77.79,77.89,93606.0,77.7445,77.7545,77.4955,77.5951,93606.0
2025-03-13 14:00:00,77.88,78.52,77.87,78.5,126674.0,77.5851,78.2227,77.5752,78.2028,126674.0
2025-03-13 14:30:00,78.49,78.77,78.46,78.65,95227.0,78.1928,78.4718,78.1629,78.3522,95227.0
2025-03-13 15:00:00,78.65,78.72,78.3,78.39,126875.0,78.3522,78.422,78.0036,78.0932,126875.0
2025-03-13 15:30:00,78.39,78.45,78.11,78.34,450370.0,78.0932,78.153,77.8143,78.0434,450370.0
2025-03-14 09:30:00,78.94,78.95,78.33,78.71,86872.0,78.6411,78.6511,78.0334,78.412,86872.0
2025-03-14 10:00:00,78.69,78.85,78.1,78.79,101753.0,78.3921,78.5515,77.8043,78.4917,101753.0
2025-03-14 10:30:00,78.79,79.11,78.74,79.11,56996.0,78.4917,78.8105,78.4419,78.8105,56996.0
2025-03-14 11:00:00,79.15,79.22,78.86,79.06,82192.0,78.8503,78.9201,78.5614,78.7607,82192.0
2025-03-14 11:30:00,79.06,79.23,79.02,79.19,135098.0,78.7607,78.93,78.7208,78.8902,135098.0
2025-03-14 12:00:00,79.19,79.21,79.0,79.02,66629.0,78.8902,78.9101,78.7009,78.7208,66629.0
2025-03-14 12:30:00,79.0,79.22,78.99,79.13,113953.0,78.7009,78.9201,78.6909,78.8304,113953.0
2025-03-14 13:00:00,79.13,79.21,78.94,78.95,99177.0,78.8304,78.9101,78.6411,78.6511,99177.0
2025-03-14 13:30:00,78.95,79.01,78.67,78.68,71493.0,78.6511,78.7109,78.3722,78.3821,71493.0
2025-03-14 14:00:00,78.69,78.94,78.67,78.78,90046.0,78.3921,78.6411,78.3722,78.4817,90046.0
2025-03-14 14:30:00,78.78,79.06,78.77,78.95,119088.0,78.4817,78.7607,78.4718,78.6511,119088.0
2025-03-14 15:00:00,78.95,79.14,78.88,78.88,152125.0,78.6511,78.8404,78.5814,78.5814,152125.0
2025-03-14 15:30:00,78.88,79.26,78.71,79.09,867898.0,78.5814,78.9599,78.412,78.7906,867898.0
2025-03-17 09:30:00,78.99,79.94,78.77,79.62,210904.0,78.6909,79.6373,78.4718,79.3186,210904.0
2025-03-17 10:00:00,79.63,79.97,79.51,79.83,108492.0,79.3285,79.6672,79.209,79.5278,108492.0
2025-03-17 10:30:00,79.82,79.89,79.67,79.73,68155.0,79.5178,79.5875,79.3684,79.4281,68155.0
2025-03-17 11:00:00,79.73,79.97,79.73,79.8,89802.0,79.4281,79.6672,79.4281,79.4979,89802.0
2025-03-17 11:30:00,79.82,79.94,79.61,79.77,55351.0,79.5178,79.6373,79.3086,79.468,55351.0
2025-03-17 12:00:00,79.76,79.95,79.64,79.7,36193.0,79.458,79.6473,79.3385,79.3983,36193.0
2025-03-17 12:30:00,79.72,79.87,79.67,79.8,51170.0,79.4182,79.5676,79.3684,79.4979,51170.0
2025-03-17 13:00:00,79.8,80.15,79.75,80.06,74332.0,79.4979,79.8465,79.4481,79.7569,74332.0
2025-03-17 13:30:00,80.06,80.29,79.99,80.22,51195.0,79.7569,79.986,79.6872,79.9163,51195.0
2025-03-17 14:00:00,80.21,80.48,80.21,80.43,114947.0,79.9063,80.1753,79.9063,80.1255,114947.0
2025-03-17 14:30:00,80.41,80.53,80.36,80.44,62194.0,80.1056,80.2251,80.0558,80.1355,62194.0
2025-03-17 15:00:00,80.41,80.41,80.22,80.24,76181.0,80.1056,80.1056,79.9163,79.9362,76181.0
2025-03-17 15:30:00,80.23,80.31,79.95,80.01,381629.0,79.9262,80.0059,79.6473,79.7071,381629.0
2025-03-18 09:30:00,79.88,80.0,79.44,79.61,97588.0,79.5776,79.6971,79.1392,79.3086,97588.0
2025-03-18 10:00:00,79.61,79.81,79.52,79.54,64640.0,79.3086,79.5078,79.2189,79.2389,64640.0
2025-03-18 10:30:00,79.54,79.67,79.36,79.47,54352.0,79.2389,79.3684,79.0595,79.1691,54352.0
2025-03-18 11:00:00,79.48,79.49,79.27,79.32,40041.0,79.1791,79.189,78.9699,79.0197,40041.0
2025-03-18 11:30:00,79.31,79.44,79.27,79.3,41023.0,79.0097,79.1392,78.9699,78.9998,41023.0
2025-03-18 12:00:00,79.28,79.37,79.15,79.24,33002.0,78.9798,79.0695,78.8503,78.94,33002.0
2025-03-18 12:30:00,79.26,79.27,78.86,78.9,35974.0,78.9599,78.9699,78.5614,78.6013,35974.0
2025-03-18 13:00:00,78.88,79.24,78.78,79.19,70874.0,78.5814,78.94,78.4817,78.8902,70874.0
2025-03-18 13:30:00,79.2,79.4,79.18,79.33,37246.0,78.9001,79.0994,78.8802,79.0297,37246.0
2025-03-18 14:00:00,79.33,79.69,79.32,79.47,133853.0,79.0297,79.3883,79.0197,79.1691,133853.0
2025-03-18 14:30:00,79.47,79.67,79.45,79.54,85272.0,79.1691,79.3684,79.1492,79.2389,85272.0
2025-03-18 15:00:00,79.53,79.69,79.4,79.65,100646.0,79.2289,79.3883,79.0994,79.3484,100646.0
2025-03-18 15:30:00,79.65,79.75,79.4,79.57,456201.0,79.3484,79.4481,79.0994,79.2687,456201.0
2025-03-19 09:30:00,79.84,80.23,79.71,79.71,110497.0,79.5377,79.9262,79.4082,79.4082,110497.0
2025-03-19 10:00:00,79.73,79.95,79.67,79.67,57670.0,79.4281,79.6473,79.3684,79.3684,57670.0
2025-03-19 10:30:00,79.67,79.74,79.3,79.34,33339.0,79.3684,79.4381,78.9998,79.0396,33339.0
2025-03-19 11:00:00,79.39,79.68,79.32,79.57,146038.0,79.0894,79.3783,79.0197,79.2687,146038.0
2025-03-19 11:30:00,79.58,79.76,79.54,79.64,52921.0,79.2787,79.458,79.2389,79.3385,52921.0
2025-03-19 12:00:00,79.65,79.7,79.44,79.53,66427.0,79.3484,79.3983,79.1392,79.2289,66427.0
2025-03-19 12:30:00,79.53,79.6,79.48,79.49,48857.0,79.2289,79.2986,79.1791,79.189,48857.0
2025-03-19 13:00:00,79.5,79.51,79.26,79.29,60792.0,79.199,79.209,78.9599,78.9898,60792.0
2025-03-19 13:30:00,79.27,79.41,79.19,79.19,74594.0,78.9699,79.1094,78.8902,78.8902,74594.0
2025-03-19 14:00:00,79.18,79.66,79.13,79.52,193998.0,78.8802,79.3584,78.8304,79.2189,193998.0
2025-03-19 14:30:00,79.54,80.08,79.52,79.96,131029.0,79.2389,79.7768,79.2189,79.6573,131029.0
2025-03-19 15:00:00,79.97,80.26,79.82,79.9,142630.0,79.6672,79.9561,79.5178,79.5975,142630.0
2025-03-19 15:30:00,79.86,80.11,79.58,79.66,408375.0,79.5576,79.8067,79.2787,79.3584,408375.0
2025-03-20 09:30:00,78.05,78.25,76.27,77.14,396455.0,77.7545,77.9537,75.9812,76.8479,396455.0
2025-03-20 10:00:00,77.12,77.73,77.1,77.58,238809.0,76.828,77.4357,76.8081,77.2863,238809.0
2025-03-20 10:30:00,77.57,77.62,77.32,77.43,112269.0,77.2763,77.3261,77.0273,77.1368,112269.0
2025-03-20 11:00:00,77.44,77.7,77.28,77.48,145535.0,77.1468,77.4058,76.9874,77.1867,145535.0
2025-03-20 11:30:00,77.46,77.68,77.33,77.55,118478.0,77.1667,77.3859,77.0372,77.2564,118478.0
2025-03-20 12:00:00,77.55,77.6,76.99,76.99,128294.0,77.2564,77.3062,76.6985,76.6985,128294.0
2025-03-20 12:30:00,77.03,77.2,77.03,77.05,70331.0,76.7384,76.9077,76.7384,76.7583,70331.0
2025-03-20 13:00:00,77.06,77.41,77.06,77.09,77551.0,76.7682,77.1169,76.7682,76.7981,77551.0
2025-03-20 13:30:00,77.07,77.27,76.92,76.96,87870.0,76.7782,76.9775,76.6288,76.6686,87870.0
2025-03-20 14:00:00,76.95,77.2,76.92,76.93,86467.0,76.6587,76.9077,76.6288,76.6387,86467.0
2025-03-20 14:30:00,76.92,77.27,76.9,77.01,123837.0,76.6288,76.9775,76.6089,76.7184,123837.0
2025-03-20 15:00:00,77.0,77.27,76.99,77.21,150891.0,76.7085,76.9775,76.6985,76.9177,150891.0
2025-03-20 15:30:00,77.2,77.63,77.01,77.2,729256.0,76.9077,77.3361,76.7184,76.9077,729256.0
2025-03-21 09:30:00,76.3,76.95,75.9,75.95,807942.0,76.0111,76.6587,75.6126,75.6625,807942.0
2025-03-21 10:00:00,75.95,75.97,75.5,75.94,296540.0,75.6625,75.6824,75.2142,75.6525,296540.0
2025-03-21 10:30:00,75.92,76.37,75.84,76.34,142328.0,75.6326,76.0809,75.5529,76.051,142328.0
2025-03-21 11:00:00,76.35,76.38,76.06,76.15,146600.0,76.0609,76.0908,75.772,75.8617,146600.0
2025-03-21 11:30:00,76.15,76.3,76.04,76.17,161752.0,75.8617,76.0111,75.7521,75.8816,161752.0
2025-03-21 12:00:00,76.16,76.83,76.11,76.81,168851.0,75.8717,76.5391,75.8218,76.5192,168851.0
2025-03-21 12:30:00,76.8,76.81,76.34,76.55,93316.0,76.5092,76.5192,76.051,76.2602,93316.0
2025-03-21 13:00:00,76.54,76.6,76.45,76.47,84369.0,76.2502,76.31,76.1606,76.1805,84369.0
2025-03-21 13:30:00,76.47,76.79,76.41,76.6,78183.0,76.1805,76.4993,76.1207,76.31,78183.0
2025-03-21 14:00:00,76.59,76.62,76.32,76.32,112523.0,76.3,76.3299,76.0311,76.0311,112523.0
2025-03-21 14:30:00,76.31,76.44,76.3,76.35,113571.0,76.0211,76.1506,76.0111,76.0609,113571.0
2025-03-21 15:00:00,76.35,76.4,76.12,76.21,144490.0,76.0609,76.1107,75.8318,75.9215,144490.0
2025-03-21 15:30:00,76.2,76.47,76.01,76.4,831657.0,75.9115,76.1805,75.7222,76.1107,831657.0
2025-03-24 09:30:00,77.29,77.54,77.01,77.17,161685.0,76.9974,77.2464,76.7184,76.8778,161685.0
2025-03-24 10:00:00,77.17,77.19,76.94,76.94,90886.0,76.8778,76.8978,76.6487,76.6487,90886.0
2025-03-24 10:30:00,76.95,77.13,76.89,77.1,166880.0,76.6587,76.838,76.5989,76.8081,166880.0
2025-03-24 11:00:00,77.09,77.1,76.89,76.96,255930.0,76.7981,76.8081,76.5989,76.6686,255930.0
2025-03-24 11:30:00,76.96,77.04,76.92,76.96,106929.0,76.6686,76.7483,76.6288,76.6686,106929.0
2025-03-24 12:00:00,76.96,77.21,76.9,76.92,192056.0,76.6686,76.9177,76.6089,76.6288,192056.0
2025-03-24 12:30:00,76.92,77.05,76.9,76.97,133299.0,76.6288,76.7583,76.6089,76.6786,133299.0
2025-03-24 13:00:00,76.97,77.01,76.87,76.95,86473.0,76.6786,76.7184,76.579,76.6587,86473.0
2025-03-24 13:30:00,76.94,77.53,76.94,77.4,258628.0,76.6487,77.2365,76.6487,77.107,258628.0
2025-03-24 14:00:00,77.42,77.45,77.27,77.28,97237.0,77.1269,77.1568,76.9775,76.9874,97237.0
2025-03-24 14:30:00,77.25,77.49,77.23,77.47,91612.0,76.9575,77.1966,76.9376,77.1767,91612.0
2025-03-24 15:00:00,77.47,77.75,77.39,77.66,221069.0,77.1767,77.4556,77.097,77.366,221069.0
2025-03-24 15:30:00,77.66,78.03,77.62,77.92,733092.0,77.366,77.7346,77.3261,77.625,733092.0
2025-03-25 09:30:00,78.55,79.68,78.47,79.42,236431.0,78.2526,79.3783,78.1729,79.1193,236431.0
2025-03-25 10:00:00,79.42,80.19,79.27,79.95,221106.0,79.1193,79.8864,78.9699,79.6473,221106.0
2025-03-25 10:30:00,79.95,80.05,79.58,79.6,191405.0,79.6473,79.7469,79.2787,79.2986,191405.0
2025-03-25 11:00:00,79.61,80.42,79.6,80.4,449416.0,79.3086,80.1155,79.2986,80.0956,449416.0
2025-03-25 11:30:00,80.41,80.52,79.76,79.77,204618.0,80.1056,80.2151,79.458,79.468,204618.0
2025-03-25 12:00:00,79.8,79.8,79.47,79.67,136529.0,79.4979,79.4979,79.1691,79.3684,136529.0
2025-03-25 12:30:00,79.67,79.79,79.53,79.76,84135.0,79.3684,79.4879,79.2289,79.458,84135.0
2025-03-25 13:00:00,79.76,79.84,79.49,79.52,101818.0,79.458,79.5377,79.189,79.2189,101818.0
2025-03-25 13:30:00,79.52,79.56,78.83,79.2,326377.0,79.2189,79.2588,78.5315,78.9001,326377.0
2025-03-25 14:00:00,79.18,79.26,78.85,78.85,198551.0,78.8802,78.9599,78.5515,78.5515,198551.0
2025-03-25 14:30:00,78.84,78.85,78.7,78.8,136439.0,78.5415,78.5515,78.402,78.5017,136439.0
2025-03-25 15:00:00,78.79,78.81,78.6,78.68,171081.0,78.4917,78.5116,78.3024,78.3821,171081.0
2025-03-25 15:30:00,78.66,79.0,78.54,78.81,585553.0,78.3622,78.7009,78.2426,78.5116,585553.0
2025-03-26 09:30:00,78.55,79.39,78.55,78.98,125308.0,78.2526,79.0894,78.2526,78.681,125308.0
2025-03-26 10:00:00,79.0,79.15,78.83,78.88,156923.0,78.7009,78.8503,78.5315,78.5814,156923.0
2025-03-26 10:30:00,78.88,78.96,78.44,78.47,133893.0,78.5814,78.6611,78.143,78.1729,133893.0
2025-03-26 11:00:00,78.49,78.64,78.33,78.33,102516.0,78.1928,78.3423,78.0334,78.0334,102516.0
2025-03-26 11:30:00,78.34,78.44,78.11,78.2,182590.0,78.0434,78.143,77.8143,77.9039,182590.0
2025-03-26 12:00:00,78.22,78.29,77.97,78.16,143358.0,77.9239,77.9936,77.6748,77.8641,143358.0
2025-03-26 12:30:00,78.16,78.2,77.83,77.89,107486.0,77.8641,77.9039,77.5353,77.5951,107486.0
2025-03-26 13:00:00,77.89,78.07,77.86,77.89,122779.0,77.5951,77.7744,77.5652,77.5951,122779.0
2025-03-26 13:30:00,77.86,77.99,77.67,77.75,105501.0,77.5652,77.6947,77.3759,77.4556,105501.0
2025-03-26 14:00:00,77.77,78.25,77.76,78.09,113531.0,77.4756,77.9537,77.4656,77.7943,113531.0
2025-03-26 14:30:00,78.07,78.14,77.85,77.9,83691.0,77.7744,77.8442,77.5553,77.6051,83691.0
2025-03-26 15:00:00,77.9,78.01,77.85,77.97,125744.0,77.6051,77.7147,77.5553,77.6748,125744.0
2025-03-26 15:30:00,77.97,78.08,77.77,77.84,613835.0,77.6748,77.7844,77.4756,77.5453,613835.0
2025-03-27 09:30:00,77.93,78.03,77.24,77.62,120156.0,77.635,77.7346,76.9476,77.3261,120156.0
2025-03-27 10:00:00,77.62,78.18,77.61,77.95,79989.0,77.3261,77.884,77.3162,77.6549,79989.0
2025-03-27 10:30:00,77.96,78.04,77.82,77.88,34871.0,77.6648,77.7445,77.5254,77.5851,34871.0
2025-03-27 11:00:00,77.85,78.08,77.78,77.86,40960.0,77.5553,77.7844,77.4855,77.5652,40960.0
2025-03-27 11:30:00,77.83,77.88,77.63,77.76,48628.0,77.5353,77.5851,77.3361,77.4656,48628.0
2025-03-27 12:00:00,77.77,78.05,77.73,77.88,41136.0,77.4756,77.7545,77.4357,77.5851,41136.0
2025-03-27 12:30:00,77.88,77.95,77.51,77.54,43111.0,77.5851,77.6549,77.2165,77.2464,43111.0
2025-03-27 13:00:00,77.56,77.79,77.53,77.69,91316.0,77.2664,77.4955,77.2365,77.3959,91316.0
2025-03-27 13:30:00,77.67,77.76,77.52,77.53,62268.0,77.3759,77.4656,77.2265,77.2365,62268.0
2025-03-27 14:00:00,77.55,77.78,77.54,77.74,96236.0,77.2564,77.4855,77.2464,77.4457,96236.0
2025-03-27 14:30:00,77.74,77.82,77.57,77.59,71481.0,77.4457,77.5254,77.2763,77.2962,71481.0
2025-03-27 15:00:00,77.59,77.9,77.59,77.86,96968.0,77.2962,77.6051,77.2962,77.5652,96968.0
2025-03-27 15:30:00,77.86,77.87,77.5,77.56,520692.0,77.5652,77.5752,77.2066,77.2664,520692.0
2025-03-28 09:30:00,77.67,77.99,77.09,77.11,97906.0,77.3759,77.6947,76.7981,76.8181,97906.0
2025-03-28 10:00:00,77.08,77.25,76.54,76.58,97923.0,76.7882,76.9575,76.2502,76.2901,97923.0
2025-03-28 10:30:00,76.59,76.65,76.15,76.2,82136.0,76.3,76.3598,75.8617,75.9115,82136.0
2025-03-28 11:00:00,76.17,76.26,76.04,76.18,105681.0,75.8816,75.9713,75.7521,75.8916,105681.0
2025-03-28 11:30:00,76.16,76.34,76.11,76.12,49267.0,75.8717,76.051,75.8218,75.8318,49267.0
2025-03-28 12:00:00,76.1,76.16,75.94,75.96,45383.0,75.8119,75.8717,75.6525,75.6724,45383.0
2025-03-28 12:30:00,75.95,76.02,75.74,75.81,78583.0,75.6625,75.7322,75.4532,75.523,78583.0
2025-03-28 13:00:00,75.8,75.8,75.55,75.59,56080.0,75.513,75.513,75.264,75.3038,56080.0
2025-03-28 13:30:00,75.6,75.72,75.56,75.72,66534.0,75.3138,75.4333,75.2739,75.4333,66534.0
2025-03-28 14:00:00,75.73,75.83,75.67,75.73,75617.0,75.4433,75.5429,75.3835,75.4433,75617.0
2025-03-28 14:30:00,75.71,75.78,75.6,75.78,85910.0,75.4234,75.4931,75.3138,75.4931,85910.0
2025-03-28 15:00:00,75.78,76.09,75.75,75.96,230396.0,75.4931,75.8019,75.4632,75.6724,230396.0
2025-03-28 15:30:00,75.96,76.07,75.79,75.83,474983.0,75.6724,75.782,75.5031,75.5429,474983.0
2025-03-31 09:30:00,75.25,76.18,75.24,75.69,210637.0,74.9651,75.8916,74.9551,75.4034,210637.0
2025-03-31 10:00:00,75.69,75.93,75.26,75.28,102301.0,75.4034,75.6425,74.9751,74.995,102301.0
2025-03-31 10:30:00,75.28,75.68,75.25,75.55,66179.0,74.995,75.3935,74.9651,75.264,66179.0
2025-03-31 11:00:00,75.55,75.84,75.54,75.64,49812.0,75.264,75.5529,75.254,75.3536,49812.0
2025-03-31 11:30:00,75.62,75.8,75.58,75.63,42210.0,75.3337,75.513,75.2939,75.3437,42210.0
2025-03-31 12:00:00,75.64,75.66,75.39,75.65,53765.0,75.3536,75.3735,75.1046,75.3636,53765.0
2025-03-31 12:30:00,75.64,75.74,75.56,75.57,42932.0,75.3536,75.4532,75.2739,75.2839,42932.0
2025-03-31 13:00:00,75.56,75.89,75.55,75.83,78056.0,75.2739,75.6027,75.264,75.5429,78056.0
2025-03-31 13:30:00,75.82,75.91,75.67,75.76,56659.0,75.5329,75.6226,75.3835,75.4732,56659.0
2025-03-31 14:00:00,75.74,76.28,75.74,76.25,86607.0,75.4532,75.9912,75.4532,75.9613,86607.0
2025-03-31 14:30:00,76.24,76.35,76.1,76.12,72483.0,75.9514,76.0609,75.8119,75.8318,72483.0
2025-03-31 15:00:00,76.14,76.56,76.14,76.25,107770.0,75.8517,76.2701,75.8517,75.9613,107770.0
2025-03-31 15:30:00,76.25,76.72,76.24,76.48,594131.0,75.9613,76.4295,75.9514,76.1904,594131.0
2025-04-01 09:30:00,76.37,76.43,75.85,75.85,77222.0,76.0809,76.1406,75.5628,75.5628,77222.0
2025-04-01 10:00:00,75.86,76.15,75.74,75.76,73499.0,75.5728,75.8617,75.4532,75.4732,73499.0
2025-04-01 10:30:00,75.75,76.25,75.75,76.23,56376.0,75.4632,75.9613,75.4632,75.9414,56376.0
2025-04-01 11:00:00,76.2,76.88,76.2,76.7,127368.0,75.9115,76.5889,75.9115,76.4096,127368.0
2025-04-01 11:30:00,76.68,76.76,76.54,76.73,61153.0,76.3897,76.4694,76.2502,76.4395,61153.0
2025-04-01 12:00:00,76.74,76.76,76.28,76.28,50255.0,76.4495,76.4694,75.9912,75.9912,50255.0
2025-04-01 12:30:00,76.27,76.4,76.09,76.34,42911.0,75.9812,76.1107,75.8019,76.051,42911.0
2025-04-01 13:00:00,76.32,76.61,75.83,76.29,234274.0,76.0311,76.32,75.5429,76.0012,234274.0
2025-04-01 13:30:00,76.27,76.35,75.93,76.0,128016.0,75.9812,76.0609,75.6425,75.7123,128016.0
2025-04-01 14:00:00,75.99,76.01,75.75,75.78,54586.0,75.7023,75.7222,75.4632,75.4931,54586.0
2025-04-01 14:30:00,75.77,76.03,75.75,75.96,85300.0,75.4831,75.7421,75.4632,75.6724,85300.0
2025-04-01 15:00:00,75.96,76.14,75.95,76.06,57962.0,75.6724,75.8517,75.6625,75.772,57962.0
2025-04-01 15:30:00,76.06,76.5,76.03,76.43,471199.0,75.772,76.2104,75.7421,76.1406,471199.0
2025-04-02 09:30:00,75.69,76.65,75.69,76.17,92604.0,75.4034,76.3598,75.4034,75.8816,92604.0
2025-04-02 10:00:00,76.16,76.52,76.16,76.44,38872.0,75.8717,76.2303,75.8717,76.1506,38872.0
2025-04-02 10:30:00,76.45,76.48,76.21,76.47,36403.0,76.1606,76.1904,75.9215,76.1805,36403.0
2025-04-02 11:00:00,76.46,76.73,76.26,76.66,44380.0,76.1705,76.4395,75.9713,76.3698,44380.0
2025-04-02 11:30:00,76.68,76.91,76.53,76.56,96101.0,76.3897,76.6188,76.2403,76.2701,96101.0
2025-04-02 12:00:00,76.56,76.69,76.28,76.61,105020.0,76.2701,76.3996,75.9912,76.32,105020.0
2025-04-02 12:30:00,76.59,76.88,76.48,76.81,68932.0,76.3,76.5889,76.1904,76.5192,68932.0
2025-04-02 13:00:00,76.82,77.01,76.75,76.76,51070.0,76.5292,76.7184,76.4594,76.4694,51070.0
2025-04-02 13:30:00,76.76,76.81,76.46,76.53,53218.0,76.4694,76.5192,76.1705,76.2403,53218.0
2025-04-02 14:00:00,76.53,76.6,76.33,76.33,53071.0,76.2403,76.31,76.041,76.041,53071.0
2025-04-02 14:30:00,76.32,76.65,76.3,76.3,47006.0,76.0311,76.3598,76.0111,76.0111,47006.0
2025-04-02 15:00:00,76.33,76.64,76.33,76.59,60291.0,76.041,76.3498,76.041,76.3,60291.0
2025-04-02 15:30:00,76.57,76.91,76.55,76.71,334699.0,76.2801,76.6188,76.2602,76.4196,334699.0
2025-04-03 09:30:00,75.0,75.65,73.98,74.04,160513.0,74.716,75.3636,73.6999,73.7597,160513.0
2025-04-03 10:00:00,73.98,74.09,73.23,73.31,164666.0,73.6999,73.8095,72.9527,73.0324,164666.0
2025-04-03 10:30:00,73.27,73.48,73.16,73.19,133614.0,72.9926,73.2018,72.883,72.9129,133614.0
2025-04-03 11:00:00,73.18,73.74,73.08,73.6,107206.0,72.9029,73.4608,72.8033,73.3213,107206.0
2025-04-03 11:30:00,73.61,74.02,73.55,73.71,82873.0,73.3313,73.7398,73.2715,73.4309,82873.0
2025-04-03 12:00:00,73.75,74.31,73.74,74.15,64445.0,73.4708,74.0287,73.4608,73.8693,64445.0
2025-04-03 12:30:00,74.18,74.38,73.92,73.94,108704.0,73.8992,74.0984,73.6401,73.6601,108704.0
2025-04-03 13:00:00,73.97,74.05,73.76,73.86,103400.0,73.6899,73.7696,73.4807,73.5804,103400.0
2025-04-03 13:30:00,73.86,74.11,73.76,74.06,100642.0,73.5804,73.8294,73.4807,73.7796,100642.0
2025-04-03 14:00:00,74.07,74.3,74.03,74.2,86149.0,73.7896,74.0187,73.7497,73.9191,86149.0
2025-04-03 14:30:00,74.23,74.44,74.07,74.13,123409.0,73.949,74.1582,73.7896,73.8493,123409.0
2025-04-03 15:00:00,74.12,74.16,73.46,73.56,120908.0,73.8394,73.8792,73.1819,73.2815,120908.0
2025-04-03 15:30:00,73.58,73.61,73.23,73.25,405181.0,73.3014,73.3313,72.9527,72.9727,405181.0
2025-04-04 09:30:00,72.03,72.75,71.12,71.44,292712.0,71.7573,72.4746,70.8507,71.1695,292712.0
2025-04-04 10:00:00,71.45,71.51,70.72,70.76,187583.0,71.1795,71.2393,70.4523,70.4921,187583.0
2025-04-04 10:30:00,70.74,70.86,70.17,70.66,156336.0,70.4722,70.5917,69.9043,70.3925,156336.0
2025-04-04 11:00:00,70.58,71.79,70.55,70.97,223199.0,70.3128,71.5182,70.2829,70.7013,223199.0
2025-04-04 11:30:00,70.89,71.12,70.37,70.39,193942.0,70.6216,70.8507,70.1036,70.1235,193942.0
2025-04-04 12:00:00,70.38,70.71,70.03,70.14,200949.0,70.1135,70.4423,69.7649,69.8744,200949.0
2025-04-04 12:30:00,70.11,70.48,69.96,70.14,115698.0,69.8446,70.2132,69.6951,69.8744,115698.0
2025-04-04 13:00:00,70.09,70.17,69.58,70.09,116629.0,69.8246,69.9043,69.3166,69.8246,116629.0
2025-04-04 13:30:00,70.05,70.3,69.8,70.18,116175.0,69.7848,70.0338,69.5357,69.9143,116175.0
2025-04-04 14:00:00,70.22,70.38,69.53,69.55,75986.0,69.9541,70.1135,69.2668,69.2867,75986.0
2025-04-04 14:30:00,69.56,69.57,69.11,69.38,119265.0,69.2966,69.3066,68.8483,69.1173,119265.0
2025-04-04 15:00:00,69.41,69.75,69.1,69.43,174788.0,69.1472,69.4859,68.8384,69.1671,174788.0
2025-04-04 15:30:00,69.36,69.67,68.56,68.67,659977.0,69.0974,69.4062,68.3004,68.41,659977.0
2025-04-07 09:30:00,67.23,67.26,65.52,66.93,349332.0,66.9755,67.0054,65.2719,66.6766,349332.0
2025-04-07 10:00:00,66.92,69.57,66.05,66.92,506345.0,66.6666,69.3066,65.7999,66.6666,506345.0
2025-04-07 10:30:00,66.97,67.79,66.1,67.35,454897.0,66.7164,67.5333,65.8497,67.095,454897.0
2025-04-07 11:00:00,67.37,67.91,65.8,65.95,291918.0,67.1149,67.6529,65.5509,65.7003,291918.0
2025-04-07 11:30:00,65.96,67.24,65.96,66.61,275143.0,65.7103,66.9854,65.7103,66.3578,275143.0
2025-04-07 12:00:00,66.62,66.85,66.07,66.76,146015.0,66.3678,66.5969,65.8199,66.5072,146015.0
2025-04-07 12:30:00,66.66,66.9,65.87,66.02,151707.0,66.4076,66.6467,65.6206,65.77,151707.0
2025-04-07 13:00:00,65.98,67.37,65.98,67.32,239745.0,65.7302,67.1149,65.7302,67.0651,239745.0
2025-04-07 13:30:00,67.25,67.91,66.8,67.85,181495.0,66.9954,67.6529,66.5471,67.5931,181495.0
2025-04-07 14:00:00,67.88,68.01,67.01,67.14,194108.0,67.623,67.7525,66.7563,66.8858,194108.0
2025-04-07 14:30:00,67.14,67.62,67.02,67.12,156488.0,66.8858,67.364,66.7663,66.8659,156488.0
2025-04-07 15:00:00,67.12,67.51,66.81,66.88,431602.0,66.8659,67.2544,66.5571,66.6268,431602.0
2025-04-07 15:30:00,66.87,67.66,66.87,67.31,947206.0,66.6168,67.4038,66.6168,67.0552,947206.0
2025-04-08 09:30:00,68.5,68.8,67.39,68.73,261510.0,68.2407,68.5395,67.1349,68.4698,261510.0
2025-04-08 10:00:00,68.73,69.25,68.54,68.97,238433.0,68.4698,68.9878,68.2805,68.7089,238433.0
2025-04-08 10:30:00,68.97,69.22,68.09,68.2,141068.0,68.7089,68.9579,67.8322,67.9418,141068.0
2025-04-08 11:00:00,68.2,68.49,67.87,68.06,136864.0,67.9418,68.2307,67.613,67.8023,136864.0
2025-04-08 11:30:00,68.02,68.68,67.98,68.63,90928.0,67.7625,68.42,67.7226,68.3702,90928.0
2025-04-08 12:00:00,68.6,68.75,67.95,68.2,87220.0,68.3403,68.4897,67.6927,67.9418,87220.0
2025-04-08 12:30:00,68.24,68.29,67.27,67.28,115481.0,67.9816,68.0315,67.0153,67.0253,115481.0
2025-04-08 13:00:00,67.26,67.51,66.78,66.87,174101.0,67.0054,67.2544,66.5272,66.6168,174101.0
2025-04-08 13:30:00,66.87,67.54,66.83,67.26,138411.0,66.6168,67.2843,66.577,67.0054,138411.0
2025-04-08 14:00:00,67.26,67.4,66.82,66.82,86721.0,67.0054,67.1448,66.567,66.567,86721.0
2025-04-08 14:30:00,66.87,67.53,66.64,66.78,158402.0,66.6168,67.2743,66.3877,66.5272,158402.0
2025-04-08 15:00:00,66.76,66.83,66.1,66.67,201910.0,66.5072,66.577,65.8497,66.4176,201910.0
2025-04-08 15:30:00,66.65,66.68,65.66,66.46,657005.0,66.3977,66.4275,65.4114,66.2084,657005.0
2025-04-09 09:30:00,65.99,67.11,65.64,66.5,183960.0,65.7402,66.8559,65.3915,66.2482,183960.0
2025-04-09 10:00:00,66.51,66.96,66.2,66.63,256429.0,66.2582,66.7065,65.9494,66.3777,256429.0
2025-04-09 10:30:00,66.61,66.89,65.88,65.96,115928.0,66.3578,66.6368,65.6306,65.7103,115928.0
2025-04-09 11:00:00,66.01,66.59,65.88,66.47,196431.0,65.7601,66.3379,65.6306,66.2183,196431.0
2025-04-09 11:30:00,66.41,66.65,66.08,66.12,188664.0,66.1586,66.3977,65.8298,65.8697,188664.0
2025-04-09 12:00:00,66.12,66.73,66.03,66.56,75859.0,65.8697,66.4774,65.78,66.308,75859.0
2025-04-09 12:30:00,66.57,66.93,66.49,66.74,83454.0,66.318,66.6766,66.2383,66.4873,83454.0
2025-04-09 13:00:00,66.78,71.44,66.36,70.12,444794.0,66.5272,71.1695,66.1088,69.8545,444794.0
2025-04-09 13:30:00,70.23,72.11,70.03,71.65,432377.0,69.9641,71.837,69.7649,71.3787,432377.0
2025-04-09 14:00:00,71.75,72.25,71.12,72.15,260483.0,71.4784,71.9765,70.8507,71.8768,260483.0
2025-04-09 14:30:00,72.11,72.4,71.51,71.68,187911.0,71.837,72.1259,71.2393,71.4086,187911.0
2025-04-09 15:00:00,71.63,72.69,71.41,72.59,334961.0,71.3588,72.4148,71.1396,72.3152,334961.0
2025-04-09 15:30:00,72.61,73.21,72.3,72.82,927233.0,72.3351,72.9328,72.0263,72.5443,927233.0
2025-04-10 09:30:00,71.32,71.78,69.98,70.42,165168.0,71.05,71.5082,69.7151,70.1534,165168.0
2025-04-10 10:00:00,70.4,70.43,69.6,69.64,157148.0,70.1335,70.1634,69.3365,69.3763,157148.0
2025-04-10 10:30:00,69.59,69.78,69.31,69.35,157274.0,69.3265,69.5158,69.0476,69.0874,157274.0
2025-04-10 11:00:00,69.34,69.92,69.24,69.39,112543.0,69.0775,69.6553,68.9779,69.1273,112543.0
2025-04-10 11:30:00,69.37,69.53,68.97,69.17,119222.0,69.1074,69.2668,68.7089,68.9081,119222.0
2025-04-10 12:00:00,69.13,69.37,67.83,67.99,108096.0,68.8683,69.1074,67.5732,67.7326,108096.0
2025-04-10 12:30:00,68.02,68.95,68.01,68.82,53129.0,67.7625,68.689,67.7525,68.5594,53129.0
2025-04-10 13:00:00,68.81,69.47,67.88,68.62,94293.0,68.5495,69.207,67.623,68.3602,94293.0
2025-04-10 13:30:00,68.56,69.4,68.56,69.23,145991.0,68.3004,69.1372,68.3004,68.9679,145991.0
2025-04-10 14:00:00,69.24,70.01,68.89,69.89,195288.0,68.9779,69.7449,68.6292,69.6254,195288.0
2025-04-10 14:30:00,69.88,70.22,69.28,69.63,143370.0,69.6154,69.9541,69.0177,69.3664,143370.0
2025-04-10 15:00:00,69.63,70.14,69.29,69.35,226871.0,69.3664,69.8744,69.0277,69.0874,226871.0
2025-04-10 15:30:00,69.32,69.7,68.74,69.49,596821.0,69.0576,69.4361,68.4797,69.2269,596821.0
2025-04-11 09:30:00,69.52,69.89,68.55,68.64,134474.0,69.2568,69.6254,68.2905,68.3801,134474.0
2025-04-11 10:00:00,68.52,69.05,67.86,68.01,98759.0,68.2606,68.7886,67.6031,67.7525,98759.0
2025-04-11 10:30:00,68.0,68.61,67.96,68.35,136635.0,67.7426,68.3502,67.7027,68.0912,136635.0
2025-04-11 11:00:00,68.31,68.89,68.06,68.38,94781.0,68.0514,68.6292,67.8023,68.1211,94781.0
2025-04-11 11:30:00,68.38,68.96,68.31,68.9,56795.0,68.1211,68.6989,68.0514,68.6391,56795.0
2025-04-11 12:00:00,68.92,69.24,68.82,68.97,44186.0,68.6591,68.9779,68.5594,68.7089,44186.0
2025-04-11 12:30:00,69.01,69.76,68.95,69.65,49131.0,68.7487,69.4959,68.689,69.3863,49131.0
2025-04-11 13:00:00,69.68,69.92,69.34,69.42,109294.0,69.4162,69.6553,69.0775,69.1572,109294.0
2025-04-11 13:30:00,69.42,70.29,69.29,70.03,71316.0,69.1572,70.0239,69.0277,69.7649,71316.0
2025-04-11 14:00:00,70.03,70.12,69.62,69.78,84421.0,69.7649,69.8545,69.3564,69.5158,84421.0
2025-04-11 14:30:00,69.76,70.06,69.68,69.75,53714.0,69.4959,69.7948,69.4162,69.4859,53714.0
2025-04-11 15:00:00,69.76,70.35,69.76,70.15,133568.0,69.4959,70.0837,69.4959,69.8844,133568.0
2025-04-11 15:30:00,70.13,70.26,69.86,70.16,440868.0,69.8645,69.994,69.5955,69.8944,440868.0
2025-04-14 09:30:00,71.15,71.42,70.35,70.7,136030.0,70.8806,71.1496,70.0837,70.4323,136030.0
2025-04-14 10:00:00,70.76,71.59,70.67,71.58,90530.0,70.4921,71.319,70.4024,71.309,90530.0
2025-04-14 10:30:00,71.55,71.92,71.44,71.63,109147.0,71.2791,71.6477,71.1695,71.3588,109147.0
2025-04-14 11:00:00,71.62,71.7,70.83,70.85,245107.0,71.3488,71.4285,70.5618,70.5818,245107.0
2025-04-14 11:30:00,70.89,71.1,70.33,70.34,90099.0,70.6216,70.8308,70.0637,70.0737,90099.0
2025-04-14 12:00:00,70.3,70.62,70.07,70.41,91075.0,70.0338,70.3526,69.8047,70.1434,91075.0
2025-04-14 12:30:00,70.43,70.63,70.24,70.31,51121.0,70.1634,70.3626,69.9741,70.0438,51121.0
2025-04-14 13:00:00,70.3,70.78,70.2,70.48,36699.0,70.0338,70.512,69.9342,70.2132,36699.0
2025-04-14 13:30:00,70.46,70.64,70.37,70.57,79824.0,70.1932,70.3726,70.1036,70.3028,79824.0
2025-04-14 14:00:00,70.57,70.85,70.54,70.81,57175.0,70.3028,70.5818,70.2729,70.5419,57175.0
2025-04-14 14:30:00,70.83,71.02,70.78,70.95,27648.0,70.5618,70.7511,70.512,70.6814,27648.0
2025-04-14 15:00:00,70.95,71.2,70.9,70.98,67232.0,70.6814,70.9304,70.6316,70.7113,67232.0
2025-04-14 15:30:00,70.97,71.01,70.77,70.8,312956.0,70.7013,70.7412,70.5021,70.5319,312956.0
2025-04-15 09:30:00,70.99,71.25,70.76,71.11,114477.0,70.7212,70.9802,70.4921,70.8408,114477.0
2025-04-15 10:00:00,71.16,71.55,70.92,70.95,88828.0,70.8906,71.2791,70.6515,70.6814,88828.0
2025-04-15 10:30:00,70.95,71.31,70.95,71.19,57521.0,70.6814,71.04,70.6814,70.9205,57521.0
2025-04-15 11:00:00,71.19,71.31,71.11,71.14,54771.0,70.9205,71.04,70.8408,70.8707,54771.0
2025-04-15 11:30:00,71.1,71.31,70.95,71.09,36398.0,70.8308,71.04,70.6814,70.8209,36398.0
2025-04-15 12:00:00,71.05,71.18,71.01,71.12,54536.0,70.781,70.9105,70.7412,70.8507,54536.0
2025-04-15 12:30:00,71.12,71.16,70.85,70.95,31368.0,70.8507,70.8906,70.5818,70.6814,31368.0
2025-04-15 13:00:00,70.97,71.09,70.81,70.92,60993.0,70.7013,70.8209,70.5419,70.6515,60993.0
2025-04-15 13:30:00,70.94,71.11,70.88,71.03,53221.0,70.6714,70.8408,70.6116,70.7611,53221.0
2025-04-15 14:00:00,71.03,71.11,70.92,71.01,44859.0,70.7611,70.8408,70.6515,70.7412,44859.0
2025-04-15 14:30:00,71.04,71.32,71.04,71.22,49619.0,70.771,71.05,70.771,70.9504,49619.0
2025-04-15 15:00:00,71.2,71.39,71.14,71.25,75108.0,70.9304,71.1197,70.8707,70.9802,75108.0
2025-04-15 15:30:00,71.25,71.57,71.13,71.27,447543.0,70.9802,71.299,70.8607,71.0002,447543.0
2025-04-16 09:30:00,70.34,70.96,69.82,70.4,212802.0,70.0737,70.6913,69.5557,70.1335,212802.0
2025-04-16 10:00:00,70.39,70.88,70.39,70.84,106773.0,70.1235,70.6116,70.1235,70.5718,106773.0
2025-04-16 10:30:00,70.83,71.28,70.76,71.22,115765.0,70.5618,71.0101,70.4921,70.9504,115765.0
2025-04-16 11:00:00,71.24,71.73,71.22,71.65,64334.0,70.9703,71.4584,70.9504,71.3787,64334.0
2025-04-16 11:30:00,71.62,71.63,71.08,71.14,41739.0,71.3488,71.3588,70.8109,70.8707,41739.0
2025-04-16 12:00:00,71.16,71.37,71.0,71.36,78044.0,70.8906,71.0998,70.7312,71.0898,78044.0
2025-04-16 12:30:00,71.36,71.43,71.19,71.33,91796.0,71.0898,71.1596,70.9205,71.0599,91796.0
2025-04-16 13:00:00,71.31,71.4,71.08,71.23,49230.0,71.04,71.1297,70.8109,70.9603,49230.0
2025-04-16 13:30:00,71.22,71.22,69.92,69.94,116568.0,70.9504,70.9504,69.6553,69.6752,116568.0
2025-04-16 14:00:00,69.98,70.22,69.84,70.06,86851.0,69.7151,69.9541,69.5756,69.7948,86851.0
2025-04-16 14:30:00,70.04,70.09,69.84,69.9,63387.0,69.7748,69.8246,69.5756,69.6354,63387.0
2025-04-16 15:00:00,69.92,69.97,69.58,69.66,105050.0,69.6553,69.7051,69.3166,69.3963,105050.0
2025-04-16 15:30:00,69.64,70.26,69.6,70.01,351695.0,69.3763,69.994,69.3365,69.7449,351695.0
2025-04-17 09:30:00,70.25,70.25,69.26,69.6,324540.0,69.984,69.984,68.9978,69.3365,324540.0
2025-04-17 10:00:00,69.59,69.94,69.4,69.45,81448.0,69.3265,69.6752,69.1372,69.1871,81448.0
2025-04-17 10:30:00,69.44,69.55,69.17,69.48,48971.0,69.1771,69.2867,68.9081,69.2169,48971.0
2025-04-17 11:00:00,69.47,69.83,69.46,69.48,54468.0,69.207,69.5656,69.197,69.2169,54468.0
2025-04-17 11:30:00,69.5,69.77,69.5,69.62,24415.0,69.2369,69.5058,69.2369,69.3564,24415.0
2025-04-17 12:00:00,69.64,69.89,69.45,69.82,45097.0,69.3763,69.6254,69.1871,69.5557,45097.0
2025-04-17 12:30:00,69.75,69.9,69.64,69.81,57339.0,69.4859,69.6354,69.3763,69.5457,57339.0
2025-04-17 13:00:00,69.79,69.95,69.61,69.71,41196.0,69.5258,69.6852,69.3465,69.4461,41196.0
2025-04-17 13:30:00,69.73,70.12,69.71,69.98,37702.0,69.466,69.8545,69.4461,69.7151,37702.0
2025-04-17 14:00:00,70.0,70.2,69.96,69.97,40803.0,69.735,69.9342,69.6951,69.7051,40803.0
2025-04-17 14:30:00,69.93,70.03,69.63,69.63,50333.0,69.6652,69.7649,69.3664,69.3664,50333.0
2025-04-17 15:00:00,69.66,69.68,69.34,69.45,69908.0,69.3963,69.4162,69.0775,69.1871,69908.0
2025-04-17 15:30:00,69.45,69.7,69.25,69.42,543883.0,69.1871,69.4361,68.9878,69.1572,543883.0
2025-04-21 09:30:00,69.32,69.32,68.58,68.63,50071.0,69.0576,69.0576,68.3204,68.3702,50071.0
2025-04-21 10:00:00,68.58,68.73,68.32,68.52,101585.0,68.3204,68.4698,68.0613,68.2606,101585.0
2025-04-21 10:30:00,68.48,68.53,68.13,68.16,57573.0,68.2207,68.2705,67.8721,67.9019,57573.0
2025-04-21 11:00:00,68.16,68.23,67.95,68.01,39561.0,67.9019,67.9717,67.6927,67.7525,39561.0
2025-04-21 11:30:00,67.99,68.03,67.5,67.66,38515.0,67.7326,67.7724,67.2444,67.4038,38515.0
2025-04-21 12:00:00,67.65,67.78,67.58,67.64,36210.0,67.3939,67.5234,67.3241,67.3839,36210.0
2025-04-21 12:30:00,67.66,67.84,67.51,67.53,38649.0,67.4038,67.5832,67.2544,67.2743,38649.0
2025-04-21 13:00:00,67.54,67.61,67.32,67.36,58739.0,67.2843,67.354,67.0651,67.105,58739.0
2025-04-21 13:30:00,67.38,67.58,67.28,67.33,77654.0,67.1249,67.3241,67.0253,67.0751,77654.0
2025-04-21 14:00:00,67.32,67.38,67.18,67.38,40058.0,67.0651,67.1249,66.9257,67.1249,40058.0
2025-04-21 14:30:00,67.37,67.45,67.18,67.22,56274.0,67.1149,67.1946,66.9257,66.9655,56274.0
2025-04-21 15:00:00,67.23,67.58,67.23,67.48,56977.0,66.9755,67.3241,66.9755,67.2245,56977.0
2025-04-21 15:30:00,67.49,68.16,67.48,68.05,338301.0,67.2345,67.9019,67.2245,67.7924,338301.0
2025-04-22 09:30:00,68.95,69.28,68.8,69.04,198855.0,68.689,69.0177,68.5395,68.7786,198855.0
2025-04-22 10:00:00,69.01,69.07,68.69,68.78,51425.0,68.7487,68.8085,68.4299,68.5196,51425.0
2025-04-22 10:30:00,68.77,69.01,68.7,69.0,39944.0,68.5096,68.7487,68.4399,68.7388,39944.0
2025-04-22 11:00:00,68.99,69.21,68.99,69.03,56304.0,68.7288,68.948,68.7288,68.7687,56304.0
2025-04-22 11:30:00,69.03,69.16,68.71,69.1,53841.0,68.7687,68.8982,68.4499,68.8384,53841.0
2025-04-22 12:00:00,69.18,69.66,69.17,69.62,46673.0,68.9181,69.3963,68.9081,69.3564,46673.0
2025-04-22 12:30:00,69.62,69.68,69.5,69.53,32537.0,69.3564,69.4162,69.2369,69.2668,32537.0
2025-04-22 13:00:00,69.55,69.77,68.94,68.98,120810.0,69.2867,69.5058,68.679,68.7188,120810.0
2025-04-22 13:30:00,68.98,69.16,68.81,68.92,43743.0,68.7188,68.8982,68.5495,68.6591,43743.0
2025-04-22 14:00:00,68.94,69.49,68.94,69.42,73018.0,68.679,69.2269,68.679,69.1572,73018.0
2025-04-22 14:30:00,69.42,69.54,69.37,69.5,56085.0,69.1572,69.2767,69.1074,69.2369,56085.0
2025-04-22 15:00:00,69.52,69.56,69.19,69.22,91215.0,69.2568,69.2966,68.928,68.9579,91215.0
2025-04-22 15:30:00,69.19,69.82,69.17,69.73,447826.0,68.928,69.5557,68.9081,69.466,447826.0
2025-04-23 09:30:00,71.33,72.81,71.33,72.43,177848.0,71.0599,72.5343,71.0599,72.1558,177848.0
2025-04-23 10:00:00,72.48,72.86,72.0,72.36,186043.0,72.2056,72.5841,71.7274,72.086,186043.0
2025-04-23 10:30:00,72.36,72.61,72.07,72.15,111698.0,72.086,72.3351,71.7971,71.8768,111698.0
2025-04-23 11:00:00,72.18,72.38,71.78,71.88,144660.0,71.9067,72.106,71.5082,71.6079,144660.0
2025-04-23 11:30:00,71.85,71.89,71.09,71.34,117751.0,71.578,71.6178,70.8209,71.0699,117751.0
2025-04-23 12:00:00,71.34,71.43,70.94,71.19,123313.0,71.0699,71.1596,70.6714,70.9205,123313.0
2025-04-23 12:30:00,71.2,71.35,70.9,71.28,90772.0,70.9304,71.0799,70.6316,71.0101,90772.0
2025-04-23 13:00:00,71.28,71.46,70.98,71.3,113447.0,71.0101,71.1895,70.7113,71.0301,113447.0
2025-04-23 13:30:00,71.31,71.39,71.11,71.29,69599.0,71.04,71.1197,70.8408,71.0201,69599.0
2025-04-23 14:00:00,71.32,71.67,71.19,71.31,158838.0,71.05,71.3987,70.9205,71.04,158838.0
2025-04-23 14:30:00,71.31,71.41,71.15,71.28,222919.0,71.04,71.1396,70.8806,71.0101,222919.0
2025-04-23 15:00:00,71.27,71.35,70.92,70.98,92013.0,71.0002,71.0799,70.6515,70.7113,92013.0
2025-04-23 15:30:00,70.96,71.19,70.72,71.01,419852.0,70.6913,70.9205,70.4523,70.7412,419852.0
2025-04-24 09:30:00,70.65,71.39,70.65,71.3,99455.0,70.3825,71.1197,70.3825,71.0301,99455.0
2025-04-24 10:00:00,71.34,71.97,71.28,71.86,64149.0,71.0699,71.6975,71.0101,71.5879,64149.0
2025-04-24 10:30:00,71.88,72.23,71.87,72.19,98403.0,71.6079,71.9565,71.5979,71.9167,98403.0
2025-04-24 11:00:00,72.17,72.21,71.87,71.88,70985.0,71.8968,71.9366,71.5979,71.6079,70985.0
2025-04-24 11:30:00,71.88,71.93,71.72,71.86,50365.0,71.6079,71.6577,71.4485,71.5879,50365.0
2025-04-24 12:00:00,71.89,72.15,71.84,72.06,70133.0,71.6178,71.8768,71.568,71.7872,70133.0
2025-04-24 12:30:00,72.08,72.33,72.05,72.2,47271.0,71.8071,72.0562,71.7772,71.9266,47271.0
2025-04-24 13:00:00,72.2,72.2,71.86,71.99,72703.0,71.9266,71.9266,71.5879,71.7174,72703.0
2025-04-24 13:30:00,71.98,72.06,71.83,71.98,61234.0,71.7075,71.7872,71.558,71.7075,61234.0
2025-04-24 14:00:00,71.95,72.1,71.89,72.06,65156.0,71.6776,71.827,71.6178,71.7872,65156.0
2025-04-24 14:30:00,72.04,72.19,72.04,72.06,84359.0,71.7673,71.9167,71.7673,71.7872,84359.0
2025-04-24 15:00:00,72.05,72.05,71.85,71.89,71005.0,71.7772,71.7772,71.578,71.6178,71005.0
2025-04-24 15:30:00,71.9,72.22,71.84,72.08,425138.0,71.6278,71.9466,71.568,71.8071,425138.0
2025-04-25 09:30:00,71.83,72.25,71.5,71.79,89768.0,71.558,71.9765,71.2293,71.5182,89768.0
2025-04-25 10:00:00,71.82,72.33,71.76,71.85,119112.0,71.5481,72.0562,71.4883,71.578,119112.0
2025-04-25 10:30:00,71.87,72.14,71.68,72.11,60343.0,71.5979,71.8669,71.4086,71.837,60343.0
2025-04-25 11:00:00,72.12,72.23,71.96,72.0,66510.0,71.847,71.9565,71.6876,71.7274,66510.0
2025-04-25 11:30:00,72.02,72.07,71.77,71.98,33710.0,71.7473,71.7971,71.4983,71.7075,33710.0
2025-04-25 12:00:00,72.0,72.24,71.96,72.14,56674.0,71.7274,71.9665,71.6876,71.8669,56674.0
2025-04-25 12:30:00,72.14,72.17,71.97,72.09,33737.0,71.8669,71.8968,71.6975,71.8171,33737.0
2025-04-25 13:00:00,72.09,72.23,72.06,72.18,70974.0,71.8171,71.9565,71.7872,71.9067,70974.0
2025-04-25 13:30:00,72.18,72.2,71.78,71.91,198058.0,71.9067,71.9266,71.5082,71.6377,198058.0
2025-04-25 14:00:00,71.93,72.24,71.87,72.18,92965.0,71.6577,71.9665,71.5979,71.9067,92965.0
2025-04-25 14:30:00,72.16,72.41,72.14,72.31,231791.0,71.8868,72.1359,71.8669,72.0362,231791.0
2025-04-25 15:00:00,72.29,72.47,72.22,72.23,82290.0,72.0163,72.1956,71.9466,71.9565,82290.0
2025-04-25 15:30:00,72.22,72.32,72.08,72.16,385366.0,71.9466,72.0462,71.8071,71.8868,385366.0
2025-04-28 09:30:00,72.06,73.34,72.06,72.7,119264.0,71.7872,73.0623,71.7872,72.4248,119264.0
2025-04-28 10:00:00,72.7,72.88,72.55,72.62,115006.0,72.4248,72.6041,72.2753,72.3451,115006.0
2025-04-28 10:30:00,72.64,72.71,72.43,72.6,96946.0,72.365,72.4347,72.1558,72.3251,96946.0
2025-04-28 11:00:00,72.61,72.65,72.25,72.27,61981.0,72.3351,72.3749,71.9765,71.9964,61981.0
2025-04-28 11:30:00,72.28,72.42,72.14,72.17,40435.0,72.0063,72.1458,71.8669,71.8968,40435.0
2025-04-28 12:00:00,72.17,72.2,71.83,71.84,42825.0,71.8968,71.9266,71.558,71.568,42825.0
2025-04-28 12:30:00,71.84,72.04,71.83,71.88,52023.0,71.568,71.7673,71.558,71.6079,52023.0
2025-04-28 13:00:00,71.91,71.97,71.77,71.8,101254.0,71.6377,71.6975,71.4983,71.5282,101254.0
2025-04-28 13:30:00,71.8,72.01,71.71,72.01,59669.0,71.5282,71.7374,71.4385,71.7374,59669.0
2025-04-28 14:00:00,71.99,72.21,71.98,72.15,60157.0,71.7174,71.9366,71.7075,71.8768,60157.0
2025-04-28 14:30:00,72.17,72.21,72.08,72.09,59855.0,71.8968,71.9366,71.8071,71.8171,59855.0
2025-04-28 15:00:00,72.07,72.28,72.07,72.23,68135.0,71.7971,72.0063,71.7971,71.9565,68135.0
2025-04-28 15:30:00,72.22,72.76,72.12,72.58,524801.0,71.9466,72.4845,71.847,72.3052,524801.0
2025-04-29 09:30:00,72.11,73.35,71.86,73.18,235570.0,71.837,73.0723,71.5879,72.9029,235570.0
2025-04-29 10:00:00,73.2,73.53,72.82,72.88,227373.0,72.9229,73.2516,72.5443,72.6041,227373.0
2025-04-29 10:30:00,72.89,73.51,72.89,73.51,90284.0,72.614,73.2317,72.614,73.2317,90284.0
2025-04-29 11:00:00,73.52,73.61,73.18,73.34,101922.0,73.2417,73.3313,72.9029,73.0623,101922.0
2025-04-29 11:30:00,73.32,73.4,73.05,73.08,142461.0,73.0424,73.1221,72.7734,72.8033,142461.0
2025-04-29 12:00:00,73.09,73.45,73.07,73.29,80700.0,72.8133,73.1719,72.7934,73.0125,80700.0
2025-04-29 12:30:00,73.27,73.35,73.01,73.09,55180.0,72.9926,73.0723,72.7336,72.8133,55180.0
2025-04-29 13:00:00,73.09,73.31,73.01,73.27,52331.0,72.8133,73.0324,72.7336,72.9926,52331.0
2025-04-29 13:30:00,73.27,73.78,73.25,73.7,97580.0,72.9926,73.5007,72.9727,73.421,97580.0
2025-04-29 14:00:00,73.7,73.83,73.45,73.57,95447.0,73.421,73.5505,73.1719,73.2915,95447.0
2025-04-29 14:30:00,73.57,73.6,73.44,73.45,116329.0,73.2915,73.3213,73.162,73.1719,116329.0
2025-04-29 15:00:00,73.46,73.51,73.28,73.33,77798.0,73.1819,73.2317,73.0026,73.0524,77798.0
2025-04-29 15:30:00,73.33,73.48,73.12,73.3,330815.0,73.0524,73.2018,72.8432,73.0225,330815.0
2025-04-30 09:30:00,72.47,72.87,71.8,71.96,284766.0,72.1956,72.5941,71.5282,71.6876,284766.0
2025-04-30 10:00:00,71.87,72.34,71.86,72.29,125676.0,71.5979,72.0661,71.5879,72.0163,125676.0
2025-04-30 10:30:00,72.26,72.44,72.22,72.38,53553.0,71.9864,72.1657,71.9466,72.106,53553.0
2025-04-30 11:00:00,72.4,73.02,72.36,72.95,84005.0,72.1259,72.7435,72.086,72.6738,84005.0
2025-04-30 11:30:00,72.96,73.1,72.9,73.02,84559.0,72.6838,72.8232,72.624,72.7435,84559.0
2025-04-30 12:00:00,73.03,73.05,72.77,72.82,70672.0,72.7535,72.7734,72.4945,72.5443,70672.0
2025-04-30 12:30:00,72.81,73.0,72.71,72.93,37378.0,72.5343,72.7236,72.4347,72.6539,37378.0
2025-04-30 13:00:00,72.94,72.98,72.61,72.9,72947.0,72.6638,72.7037,72.3351,72.624,72947.0
2025-04-30 13:30:00,72.91,73.0,72.77,72.81,82107.0,72.634,72.7236,72.4945,72.5343,82107.0
2025-04-30 14:00:00,72.83,73.07,72.63,72.86,140422.0,72.5543,72.7934,72.355,72.5841,140422.0
2025-04-30 14:30:00,72.84,72.89,72.67,72.73,47796.0,72.5642,72.614,72.3949,72.4546,47796.0
2025-04-30 15:00:00,72.75,73.04,72.7,72.86,206272.0,72.4746,72.7635,72.4248,72.5841,206272.0
2025-04-30 15:30:00,72.87,73.75,72.81,73.56,622688.0,72.5941,73.4708,72.5343,73.2815,622688.0
2025-05-01 09:30:00,76.72,77.4,75.51,76.49,515588.0,76.4295,77.107,75.2241,76.2004,515588.0
2025-05-01 10:00:00,76.56,77.47,76.32,77.41,246409.0,76.2701,77.1767,76.0311,77.1169,246409.0
2025-05-01 10:30:00,77.42,77.47,76.94,77.09,145879.0,77.1269,77.1767,76.6487,76.7981,145879.0
2025-05-01 11:00:00,77.08,77.17,76.88,77.07,193292.0,76.7882,76.8778,76.5889,76.7782,193292.0
2025-05-01 11:30:00,77.07,77.07,76.52,76.59,98356.0,76.7782,76.7782,76.2303,76.3,98356.0
2025-05-01 12:00:00,76.59,76.7,76.26,76.65,107565.0,76.3,76.4096,75.9713,76.3598,107565.0
2025-05-01 12:30:00,76.59,76.76,76.44,76.64,87202.0,76.3,76.4694,76.1506,76.3498,87202.0
2025-05-01 13:00:00,76.64,76.78,76.27,76.34,170233.0,76.3498,76.4893,75.9812,76.051,170233.0
2025-05-01 13:30:00,76.34,76.39,75.96,75.98,140130.0,76.051,76.1008,75.6724,75.6923,140130.0
2025-05-01 14:00:00,75.98,76.23,75.82,75.94,166476.0,75.6923,75.9414,75.5329,75.6525,166476.0
2025-05-01 14:30:00,75.96,76.13,75.7,75.86,188638.0,75.6724,75.8418,75.4134,75.5728,188638.0
2025-05-01 15:00:00,75.85,76.14,75.77,76.04,309840.0,75.5628,75.8517,75.4831,75.7521,309840.0
2025-05-01 15:30:00,76.02,76.12,75.15,75.15,893765.0,75.7322,75.8318,74.8655,74.8655,893765.0
2025-05-02 09:30:00,76.29,76.97,76.09,76.53,149442.0,76.0012,76.6786,75.8019,76.2403,149442.0
2025-05-02 10:00:00,76.45,77.13,76.45,77.09,155052.0,76.1606,76.838,76.1606,76.7981,155052.0
2025-05-02 10:30:00,77.09,77.1,76.81,76.92,111765.0,76.7981,76.8081,76.5192,76.6288,111765.0
2025-05-02 11:00:00,76.94,77.07,76.44,76.55,138206.0,76.6487,76.7782,76.1506,76.2602,138206.0
2025-05-02 11:30:00,76.55,76.73,76.45,76.66,69444.0,76.2602,76.4395,76.1606,76.3698,69444.0
2025-05-02 12:00:00,76.66,76.93,76.65,76.78,88132.0,76.3698,76.6387,76.3598,76.4893,88132.0
2025-05-02 12:30:00,76.79,77.07,76.79,76.96,100186.0,76.4993,76.7782,76.4993,76.6686,100186.0
2025-05-02 13:00:00,76.95,76.96,76.67,76.7,74369.0,76.6587,76.6686,76.3797,76.4096,74369.0
2025-05-02 13:30:00,76.73,77.0,76.71,76.99,112171.0,76.4395,76.7085,76.4196,76.6985,112171.0
2025-05-02 14:00:00,77.0,77.38,76.94,77.34,135512.0,76.7085,77.087,76.6487,77.0472,135512.0
2025-05-02 14:30:00,77.35,77.62,77.24,77.62,173089.0,77.0572,77.3261,76.9476,77.3261,173089.0
2025-05-02 15:00:00,77.6,77.74,77.49,77.69,211695.0,77.3062,77.4457,77.1966,77.3959,211695.0
2025-05-02 15:30:00,77.67,77.84,77.43,77.69,738843.0,77.3759,77.5453,77.1368,77.3959,738843.0
2025-05-05 09:30:00,77.37,78.55,77.34,78.17,210067.0,77.0771,78.2526,77.0472,77.874,210067.0
2025-05-05 10:00:00,78.24,78.56,78.08,78.46,104125.0,77.9438,78.2626,77.7844,78.1629,104125.0
2025-05-05 10:30:00,78.45,78.63,78.26,78.59,67818.0,78.153,78.3323,77.9637,78.2925,67818.0
2025-05-05 11:00:00,78.62,78.75,78.51,78.52,65229.0,78.3223,78.4519,78.2128,78.2227,65229.0
2025-05-05 11:30:00,78.52,78.56,78.25,78.56,47757.0,78.2227,78.2626,77.9537,78.2626,47757.0
2025-05-05 12:00:00,78.56,78.66,78.37,78.47,98412.0,78.2626,78.3622,78.0733,78.1729,98412.0
2025-05-05 12:30:00,78.47,78.48,78.29,78.3,38356.0,78.1729,78.1829,77.9936,78.0036,38356.0
2025-05-05 13:00:00,78.28,78.33,78.16,78.22,43768.0,77.9836,78.0334,77.8641,77.9239,43768.0
2025-05-05 13:30:00,78.2,78.35,78.2,78.22,55603.0,77.9039,78.0534,77.9039,77.9239,55603.0
2025-05-05 14:00:00,78.22,78.42,78.18,78.42,59212.0,77.9239,78.1231,77.884,78.1231,59212.0
2025-05-05 14:30:00,78.41,78.46,78.32,78.41,58833.0,78.1131,78.1629,78.0235,78.1131,58833.0
2025-05-05 15:00:00,78.39,78.4,78.2,78.22,133231.0,78.0932,78.1032,77.9039,77.9239,133231.0
2025-05-05 15:30:00,78.22,78.31,77.86,77.89,334805.0,77.9239,78.0135,77.5652,77.5951,334805.0
2025-05-06 09:30:00,77.12,77.81,76.74,77.57,90247.0,76.828,77.5154,76.4495,77.2763,90247.0
2025-05-06 10:00:00,77.51,78.06,77.41,77.96,83536.0,77.2165,77.7645,77.1169,77.6648,83536.0
2025-05-06 10:30:00,77.97,78.03,77.74,77.83,92425.0,77.6748,77.7346,77.4457,77.5353,92425.0
2025-05-06 11:00:00,77.84,78.06,77.77,77.98,85246.0,77.5453,77.7645,77.4756,77.6848,85246.0
2025-05-06 11:30:00,78.0,78.02,77.74,77.85,58501.0,77.7047,77.7246,77.4457,77.5553,58501.0
2025-05-06 12:00:00,77.84,78.24,77.83,77.95,53950.0,77.5453,77.9438,77.5353,77.6549,53950.0
2025-05-06 12:30:00,77.96,77.98,77.58,77.59,61834.0,77.6648,77.6848,77.2863,77.2962,61834.0
2025-05-06 13:00:00,77.59,77.89,77.55,77.7,48374.0,77.2962,77.5951,77.2564,77.4058,48374.0
2025-05-06 13:30:00,77.7,77.79,77.52,77.55,46031.0,77.4058,77.4955,77.2265,77.2564,46031.0
2025-05-06 14:00:00,77.57,77.81,77.54,77.8,68043.0,77.2763,77.5154,77.2464,77.5054,68043.0
2025-05-06 14:30:00,77.79,77.85,77.62,77.69,79085.0,77.4955,77.5553,77.3261,77.3959,79085.0
2025-05-06 15:00:00,77.67,77.73,77.57,77.71,85127.0,77.3759,77.4357,77.2763,77.4158,85127.0
2025-05-06 15:30:00,77.71,77.77,77.47,77.62,350739.0,77.4158,77.4756,77.1767,77.3261,350739.0
2025-05-07 09:30:00,77.87,78.29,77.37,78.21,104698.0,77.5752,77.9936,77.0771,77.9139,104698.0
2025-05-07 10:00:00,78.18,78.18,77.57,77.62,158785.0,77.884,77.884,77.2763,77.3261,158785.0
2025-05-07 10:30:00,77.64,77.78,77.51,77.6,86460.0,77.3461,77.4855,77.2165,77.3062,86460.0
2025-05-07 11:00:00,77.59,77.92,77.49,77.89,52079.0,77.2962,77.625,77.1966,77.5951,52079.0
2025-05-07 11:30:00,77.89,78.12,77.87,78.1,64904.0,77.5951,77.8242,77.5752,77.8043,64904.0
2025-05-07 12:00:00,78.1,78.16,77.7,77.7,39649.0,77.8043,77.8641,77.4058,77.4058,39649.0
2025-05-07 12:30:00,77.72,78.03,77.71,78.01,41474.0,77.4257,77.7346,77.4158,77.7147,41474.0
2025-05-07 13:00:00,78.01,78.08,77.92,77.95,41926.0,77.7147,77.7844,77.625,77.6549,41926.0
2025-05-07 13:30:00,77.94,77.95,77.63,77.68,51819.0,77.6449,77.6549,77.3361,77.3859,51819.0
2025-05-07 14:00:00,77.63,77.81,77.23,77.62,135033.0,77.3361,77.5154,76.9376,77.3261,135033.0
2025-05-07 14:30:00,77.62,78.01,77.48,77.92,100542.0,77.3261,77.7147,77.1867,77.625,100542.0
2025-05-07 15:00:00,77.91,77.96,77.54,77.57,180381.0,77.615,77.6648,77.2464,77.2763,180381.0
2025-05-07 15:30:00,77.56,78.37,77.52,77.93,327603.0,77.2664,78.0733,77.2265,77.635,327603.0
2025-05-08 09:30:00,78.55,79.11,78.32,78.94,93960.0,78.2526,78.8105,78.0235,78.6411,93960.0
2025-05-08 10:00:00,78.94,79.49,78.93,79.48,143265.0,78.6411,79.189,78.6312,79.1791,143265.0
2025-05-08 10:30:00,79.47,79.62,78.96,79.13,143909.0,79.1691,79.3186,78.6611,78.8304,143909.0
2025-05-08 11:00:00,79.12,79.69,78.92,79.57,113760.0,78.8204,79.3883,78.6212,79.2687,113760.0
2025-05-08 11:30:00,79.58,80.03,79.49,79.68,111972.0,79.2787,79.727,79.189,79.3783,111972.0
2025-05-08 12:00:00,79.7,79.9,79.65,79.69,56956.0,79.3983,79.5975,79.3484,79.3883,56956.0
2025-05-08 12:30:00,79.7,79.9,79.61,79.89,35955.0,79.3983,79.5975,79.3086,79.5875,35955.0
2025-05-08 13:00:00,79.9,79.94,79.76,79.86,47535.0,79.5975,79.6373,79.458,79.5576,47535.0
2025-05-08 13:30:00,79.86,79.91,79.52,79.57,63332.0,79.5576,79.6075,79.2189,79.2687,63332.0
2025-05-08 14:00:00,79.56,79.76,79.5,79.58,46053.0,79.2588,79.458,79.199,79.2787,46053.0
2025-05-08 14:30:00,79.58,79.72,79.57,79.63,62703.0,79.2787,79.4182,79.2687,79.3285,62703.0
2025-05-08 15:00:00,79.62,79.64,79.45,79.63,74427.0,79.3186,79.3385,79.1492,79.3285,74427.0
2025-05-08 15:30:00,79.63,79.63,79.13,79.18,264256.0,79.3285,79.3285,78.8304,78.8802,264256.0
2025-05-09 09:30:00,79.34,79.75,79.17,79.37,80582.0,79.0396,79.4481,78.8703,79.0695,80582.0
2025-05-09 10:00:00,79.34,79.51,79.06,79.09,66646.0,79.0396,79.209,78.7607,78.7906,66646.0
2025-05-09 10:30:00,79.11,79.34,79.03,79.34,56486.0,78.8105,79.0396,78.7308,79.0396,56486.0
2025-05-09 11:00:00,79.34,79.45,79.23,79.43,77285.0,79.0396,79.1492,78.93,79.1293,77285.0
2025-05-09 11:30:00,79.41,79.52,79.3,79.49,40492.0,79.1094,79.2189,78.9998,79.189,40492.0
2025-05-09 12:00:00,79.48,79.54,79.12,79.16,91794.0,79.1791,79.2389,78.8204,78.8603,91794.0
2025-05-09 12:30:00,79.18,79.32,79.01,79.05,66554.0,78.8802,79.0197,78.7109,78.7507,66554.0
2025-05-09 13:00:00,79.04,79.24,78.98,79.2,129263.0,78.7408,78.94,78.681,78.9001,129263.0
2025-05-09 13:30:00,79.19,79.39,79.15,79.39,99335.0,78.8902,79.0894,78.8503,79.0894,99335.0
2025-05-09 14:00:00,79.38,79.44,79.26,79.31,191217.0,79.0795,79.1392,78.9599,79.0097,191217.0
2025-05-09 14:30:00,79.3,79.43,79.27,79.36,47465.0,78.9998,79.1293,78.9699,79.0595,47465.0
2025-05-09 15:00:00,79.38,79.45,79.24,79.25,59107.0,79.0795,79.1492,78.94,78.95,59107.0
2025-05-09 15:30:00,79.25,79.28,79.05,79.17,301044.0,78.95,78.9798,78.7507,78.8703,301044.0
2025-05-12 09:30:00,81.44,81.89,80.6,81.25,191099.0,81.1317,81.58,80.2948,80.9424,191099.0
2025-05-12 10:00:00,81.26,81.57,80.96,81.02,176321.0,80.9523,81.2612,80.6535,80.7133,176321.0
2025-05-12 10:30:00,80.99,81.28,80.86,81.04,72618.0,80.6834,80.9723,80.5539,80.7332,72618.0
2025-05-12 11:00:00,81.08,81.12,80.9,80.95,54208.0,80.773,80.8129,80.5937,80.6435,54208.0
2025-05-12 11:30:00,80.94,81.04,80.84,80.94,52331.0,80.6336,80.7332,80.5339,80.6336,52331.0
2025-05-12 12:00:00,80.92,81.19,80.84,81.06,58758.0,80.6136,80.8826,80.5339,80.7531,58758.0
2025-05-12 12:30:00,81.1,81.38,81.1,81.36,43978.0,80.793,81.0719,80.793,81.052,43978.0
2025-05-12 13:00:00,81.39,81.5,81.27,81.34,73047.0,81.0819,81.1914,80.9623,81.032,73047.0
2025-05-12 13:30:00,81.33,81.49,81.3,81.43,51097.0,81.0221,81.1815,80.9922,81.1217,51097.0
2025-05-12 14:00:00,81.43,81.66,81.43,81.54,58107.0,81.1217,81.3508,81.1217,81.2313,58107.0
2025-05-12 14:30:00,81.55,81.67,81.49,81.52,48240.0,81.2412,81.3608,81.1815,81.2114,48240.0
2025-05-12 15:00:00,81.51,81.59,81.39,81.4,99361.0,81.2014,81.2811,81.0819,81.0918,99361.0
2025-05-12 15:30:00,81.41,81.83,81.4,81.8,326296.0,81.1018,81.5202,81.0918,81.4903,326296.0
2025-05-13 09:30:00,81.82,81.88,81.07,81.7,158084.0,81.5102,81.57,80.7631,81.3907,158084.0
2025-05-13 10:00:00,81.7,82.03,81.61,81.62,148900.0,81.3907,81.7194,81.301,81.311,148900.0
2025-05-13 10:30:00,81.59,81.9,81.49,81.62,64047.0,81.2811,81.5899,81.1815,81.311,64047.0
2025-05-13 11:00:00,81.62,81.67,81.46,81.63,72345.0,81.311,81.3608,81.1516,81.3209,72345.0
2025-05-13 11:30:00,81.63,81.82,81.59,81.71,97365.0,81.3209,81.5102,81.2811,81.4006,97365.0
2025-05-13 12:00:00,81.69,81.8,81.58,81.73,54645.0,81.3807,81.4903,81.2711,81.4206,54645.0
2025-05-13 12:30:00,81.74,81.97,81.74,81.89,57245.0,81.4305,81.6597,81.4305,81.58,57245.0
2025-05-13 13:00:00,81.91,81.97,81.82,81.93,38716.0,81.5999,81.6597,81.5102,81.6198,38716.0
2025-05-13 13:30:00,81.93,82.04,81.69,81.73,57025.0,81.6198,81.7294,81.3807,81.4206,57025.0
2025-05-13 14:00:00,81.74,81.84,81.69,81.7,37965.0,81.4305,81.5302,81.3807,81.3907,37965.0
2025-05-13 14:30:00,81.7,81.84,81.59,81.79,113936.0,81.3907,81.5302,81.2811,81.4803,113936.0
2025-05-13 15:00:00,81.79,81.79,81.68,81.68,138170.0,81.4803,81.4803,81.3708,81.3708,138170.0
2025-05-13 15:30:00,81.69,81.78,81.21,81.25,413418.0,81.3807,81.4704,80.9025,80.9424,413418.0
2025-05-14 09:30:00,80.87,81.06,80.25,80.56,128233.0,80.5638,80.7531,79.9462,80.255,128233.0
2025-05-14 10:00:00,80.56,80.66,80.4,80.64,244033.0,80.255,80.3546,80.0956,80.3347,244033.0
2025-05-14 10:30:00,80.65,80.76,80.54,80.59,61454.0,80.3447,80.4542,80.2351,80.2849,61454.0
2025-05-14 11:00:00,80.6,80.6,80.27,80.53,39253.0,80.2948,80.2948,79.9661,80.2251,39253.0
2025-05-14 11:30:00,80.54,80.59,80.34,80.41,33680.0,80.2351,80.2849,80.0358,80.1056,33680.0
2025-05-14 12:00:00,80.4,80.53,80.39,80.44,35435.0,80.0956,80.2251,80.0856,80.1355,35435.0
2025-05-14 12:30:00,80.47,80.51,80.26,80.32,29154.0,80.1653,80.2052,79.9561,80.0159,29154.0
2025-05-14 13:00:00,80.31,80.34,80.18,80.26,31612.0,80.0059,80.0358,79.8764,79.9561,31612.0
2025-05-14 13:30:00,80.26,80.29,80.2,80.29,36676.0,79.9561,79.986,79.8964,79.986,36676.0
2025-05-14 14:00:00,80.28,80.37,80.15,80.15,31530.0,79.9761,80.0657,79.8465,79.8465,31530.0
2025-05-14 14:30:00,80.16,80.38,80.16,80.36,44564.0,79.8565,80.0757,79.8565,80.0558,44564.0
2025-05-14 15:00:00,80.37,80.37,80.21,80.32,61002.0,80.0657,80.0657,79.9063,80.0159,61002.0
2025-05-14 15:30:00,80.31,80.43,80.2,80.34,213340.0,80.0059,80.1255,79.8964,80.0358,213340.0
2025-05-15 09:30:00,80.32,81.63,80.0,81.34,219142.0,80.0159,81.3209,79.6971,81.032,219142.0
2025-05-15 10:00:00,81.36,81.78,81.14,81.15,96939.0,81.052,81.4704,80.8328,80.8428,96939.0
2025-05-15 10:30:00,81.15,81.54,81.02,81.53,90362.0,80.8428,81.2313,80.7133,81.2213,90362.0
2025-05-15 11:00:00,81.54,81.54,81.33,81.33,61461.0,81.2313,81.2313,81.0221,81.0221,61461.0
2025-05-15 11:30:00,81.37,81.55,81.37,81.52,33279.0,81.0619,81.2412,81.0619,81.2114,33279.0
2025-05-15 12:00:00,81.52,81.64,81.39,81.43,27976.0,81.2114,81.3309,81.0819,81.1217,27976.0
2025-05-15 12:30:00,81.43,81.55,81.35,81.54,45297.0,81.1217,81.2412,81.042,81.2313,45297.0
2025-05-15 13:00:00,81.53,81.63,81.52,81.59,59902.0,81.2213,81.3209,81.2114,81.2811,59902.0
2025-05-15 13:30:00,81.57,81.68,81.46,81.62,35270.0,81.2612,81.3708,81.1516,81.311,35270.0
2025-05-15 14:00:00,81.62,81.64,81.31,81.35,71015.0,81.311,81.3309,81.0022,81.042,71015.0
2025-05-15 14:30:00,81.37,81.45,81.26,81.32,136357.0,81.0619,81.1416,80.9523,81.0121,136357.0
2025-05-15 15:00:00,81.31,81.37,81.23,81.29,98569.0,81.0022,81.0619,80.9225,80.9822,98569.0
2025-05-15 15:30:00,81.3,81.37,81.18,81.34,403793.0,80.9922,81.0619,80.8727,81.032,403793.0
2025-05-16 09:30:00,80.47,80.8,79.52,80.72,506740.0,80.1653,80.4941,79.2189,80.4144,506740.0
2025-05-16 10:00:00,80.67,80.7,80.25,80.4,140117.0,80.3646,80.3945,79.9462,80.0956,140117.0
2025-05-16 10:30:00,80.38,80.86,80.32,80.82,83717.0,80.0757,80.5539,80.0159,80.514,83717.0
2025-05-16 11:00:00,80.82,80.87,80.51,80.58,95670.0,80.514,80.5638,80.2052,80.2749,95670.0
2025-05-16 11:30:00,80.57,80.72,80.57,80.63,66562.0,80.265,80.4144,80.265,80.3247,66562.0
2025-05-16 12:00:00,80.64,80.88,80.6,80.87,79511.0,80.3347,80.5738,80.2948,80.5638,79511.0
2025-05-16 12:30:00,80.88,80.91,80.74,80.85,53937.0,80.5738,80.6037,80.4343,80.5439,53937.0
2025-05-16 13:00:00,80.86,81.0,80.82,80.98,58798.0,80.5539,80.6933,80.514,80.6734,58798.0
2025-05-16 13:30:00,81.0,81.15,80.99,81.0,118207.0,80.6933,80.8428,80.6834,80.6933,118207.0
2025-05-16 14:00:00,80.99,81.06,80.91,81.05,104714.0,80.6834,80.7531,80.6037,80.7431,104714.0
2025-05-16 14:30:00,81.05,81.31,81.04,81.22,94804.0,80.7431,81.0022,80.7332,80.9125,94804.0
2025-05-16 15:00:00,81.21,81.37,81.2,81.34,93298.0,80.9025,81.0619,80.8926,81.032,93298.0
2025-05-16 15:30:00,81.34,81.5,81.18,81.42,464683.0,81.032,81.1914,80.8727,81.1117,464683.0
2025-05-19 09:30:00,80.88,81.63,80.23,81.49,161078.0,80.88,81.63,80.23,81.49,161078.0
2025-05-19 10:00:00,81.52,81.73,81.39,81.48,57913.0,81.52,81.73,81.39,81.48,57913.0
2025-05-19 10:30:00,81.5,81.54,81.32,81.43,66605.0,81.5,81.54,81.32,81.43,66605.0
2025-05-19 11:00:00,81.43,81.64,81.4,81.55,161351.0,81.43,81.64,81.4,81.55,161351.0
2025-05-19 11:30:00,81.54,81.62,81.39,81.6,36739.0,81.54,81.62,81.39,81.6,36739.0
2025-05-19 12:00:00,81.61,81.79,81.58,81.72,49772.0,81.61,81.79,81.58,81.72,49772.0
2025-05-19 12:30:00,81.72,81.84,81.68,81.81,34658.0,81.72,81.84,81.68,81.81,34658.0
2025-05-19 13:00:00,81.82,81.91,81.75,81.9,51183.0,81.82,81.91,81.75,81.9,51183.0
2025-05-19 13:30:00,81.9,81.92,81.81,81.83,52205.0,81.9,81.92,81.81,81.83,52205.0
2025-05-19 14:00:00,81.84,81.87,81.72,81.76,43935.0,81.84,81.87,81.72,81.76,43935.0
2025-05-19 14:30:00,81.78,81.84,81.72,81.76,54571.0,81.78,81.84,81.72,81.76,54571.0
2025-05-19 15:00:00,81.77,81.77,81.38,81.38,74406.0,81.77,81.77,81.38,81.38,74406.0
2025-05-19 15:30:00,81.41,81.62,81.4,81.58,399747.0,81.41,81.62,81.4,81.58,399747.0
2025-05-20 09:30:00,81.37,81.63,80.7,81.14,150038.0,81.37,81.63,80.7,81.14,150038.0
2025-05-20 10:00:00,81.17,81.43,81.12,81.4,80138.0,81.17,81.43,81.12,81.4,80138.0
2025-05-20 10:30:00,81.4,81.42,81.08,81.09,35200.0,81.4,81.42,81.08,81.09,35200.0
2025-05-20 11:00:00,81.09,81.22,81.04,81.12,32879.0,81.09,81.22,81.04,81.12,32879.0
2025-05-20 11:30:00,81.12,81.13,80.87,81.03,24179.0,81.12,81.13,80.87,81.03,24179.0
2025-05-20 12:00:00,81.03,81.05,80.87,80.99,46669.0,81.03,81.05,80.87,80.99,46669.0
2025-05-20 12:30:00,80.98,81.12,80.92,81.09,47448.0,80.98,81.12,80.92,81.09,47448.0
2025-05-20 13:00:00,81.09,81.12,81.01,81.05,35967.0,81.09,81.12,81.01,81.05,35967.0
2025-05-20 13:30:00,81.05,81.11,80.95,81.05,41905.0,81.05,81.11,80.95,81.05,41905.0
2025-05-20 14:00:00,81.05,81.07,80.75,80.79,57569.0,81.05,81.07,80.75,80.79,57569.0
2025-05-20 14:30:00,80.79,80.92,80.75,80.81,81260.0,80.79,80.92,80.75,80.81,81260.0
2025-05-20 15:00:00,80.8,80.83,80.67,80.8,90746.0,80.8,80.83,80.67,80.8,90746.0
2025-05-20 15:30:00,80.8,81.02,80.77,81.0,384948.0,80.8,81.02,80.77,81.0,384948.0
2025-05-21 09:30:00,80.41,80.87,80.17,80.84,74200.0,80.41,80.87,80.17,80.84,74200.0
2025-05-21 10:00:00,80.83,81.12,80.8,80.99,94613.0,80.83,81.12,80.8,80.99,94613.0
2025-05-21 10:30:00,80.97,81.13,80.84,81.11,50428.0,80.97,81.13,80.84,81.11,50428.0
2025-05-21 11:00:00,81.08,81.24,81.04,81.15,47801.0,81.08,81.24,81.04,81.15,47801.0
2025-05-21 11:30:00,81.16,81.19,80.98,81.02,122667.0,81.16,81.19,80.98,81.02,122667.0
2025-05-21 12:00:00,81.02,81.17,80.99,81.05,145866.0,81.02,81.17,80.99,81.05,145866.0
2025-05-21 12:30:00,81.04,81.21,81.03,81.1,38334.0,81.04,81.21,81.03,81.1,38334.0
2025-05-21 13:00:00,81.11,81.2,80.21,80.25,68161.0,81.11,81.2,80.21,80.25,68161.0
2025-05-21 13:30:00,80.2,80.64,80.15,80.48,41221.0,80.2,80.64,80.15,80.48,41221.0
2025-05-21 14:00:00,80.52,80.52,80.24,80.43,54205.0,80.52,80.52,80.24,80.43,54205.0
2025-05-21 14:30:00,80.42,80.54,80.24,80.25,52713.0,80.42,80.54,80.24,80.25,52713.0
2025-05-21 15:00:00,80.27,80.29,79.91,79.93,143351.0,80.27,80.29,79.91,79.93,143351.0
2025-05-21 15:30:00,79.92,80.28,79.9,79.96,366105.0,79.92,80.28,79.9,79.96,366105.0
2025-05-22 09:30:00,79.88,80.05,79.25,80.03,138209.0,79.88,80.05,79.25,80.03,138209.0
2025-05-22 10:00:00,80.05,80.12,79.76,79.81,234790.0,80.05,80.12,79.76,79.81,234790.0
2025-05-22 10:30:00,79.84,79.87,79.56,79.78,115995.0,79.84,79.87,79.56,79.78,115995.0
2025-05-22 11:00:00,79.8,80.03,79.79,79.87,52471.0,79.8,80.03,79.79,79.87,52471.0
2025-05-22 11:30:00,79.88,80.0,79.85,79.97,44594.0,79.88,80.0,79.85,79.97,44594.0
2025-05-22 12:00:00,79.98,80.19,79.92,80.05,122394.0,79.98,80.19,79.92,80.05,122394.0
2025-05-22 12:30:00,80.05,80.08,79.83,79.84,65807.0,80.05,80.08,79.83,79.84,65807.0
2025-05-22 13:00:00,79.86,80.21,79.8,80.19,41022.0,79.86,80.21,79.8,80.19,41022.0
2025-05-22 13:30:00,80.19,80.28,80.1,80.26,47943.0,80.19,80.28,80.1,80.26,47943.0
2025-05-22 14:00:00,80.26,80.38,80.19,80.35,61967.0,80.26,80.38,80.19,80.35,61967.0
2025-05-22 14:30:00,80.35,80.46,80.27,80.43,70036.0,80.35,80.46,80.27,80.43,70036.0
2025-05-22 15:00:00,80.44,80.67,80.41,80.62,112472.0,80.44,80.67,80.41,80.62,112472.0
2025-05-22 15:30:00,80.61,80.63,79.85,79.9,410463.0,80.61,80.63,79.85,79.9,410463.0
2025-05-23 09:30:00,78.98,79.06,78.48,78.72,183867.0,78.98,79.06,78.48,78.72,183867.0
2025-05-23 10:00:00,78.73,78.93,78.67,78.77,137892.0,78.73,78.93,78.67,78.77,137892.0
2025-05-23 10:30:00,78.78,78.96,78.67,78.68,90464.0,78.78,78.96,78.67,78.68,90464.0
2025-05-23 11:00:00,78.68,78.97,78.68,78.97,146717.0,78.68,78.97,78.68,78.97,146717.0
2025-05-23 11:30:00,78.98,79.17,78.97,79.02,54530.0,78.98,79.17,78.97,79.02,54530.0
2025-05-23 12:00:00,79.02,79.12,78.92,79.07,56344.0,79.02,79.12,78.92,79.07,56344.0
2025-05-23 12:30:00,79.06,79.18,78.98,79.12,25988.0,79.06,79.18,78.98,79.12,25988.0
2025-05-23 13:00:00,79.11,79.35,79.08,79.31,27785.0,79.11,79.35,79.08,79.31,27785.0
2025-05-23 13:30:00,79.31,79.44,79.25,79.39,61647.0,79.31,79.44,79.25,79.39,61647.0
2025-05-23 14:00:00,79.42,79.48,79.27,79.34,55091.0,79.42,79.48,79.27,79.34,55091.0
2025-05-23 14:30:00,79.37,79.4,79.24,79.25,58471.0,79.37,79.4,79.24,79.25,58471.0
2025-05-23 15:00:00,79.24,79.35,79.1,79.14,73055.0,79.24,79.35,79.1,79.14,73055.0
2025-05-23 15:30:00,79.14,79.32,79.05,79.1,266177.0,79.14,79.32,79.05,79.1,266177.0
2025-05-27 09:30:00,80.13,80.18,79.48,79.8,94128.0,80.13,80.18,79.48,79.8,94128.0
2025-05-27 10:00:00,79.81,80.13,79.8,80.06,54053.0,79.81,80.13,79.8,80.06,54053.0
2025-05-27 10:30:00,80.04,80.29,80.03,80.17,53593.0,80.04,80.29,80.03,80.17,53593.0
2025-05-27 11:00:00,80.17,80.45,80.08,80.42,76660.0,80.17,80.45,80.08,80.42,76660.0
2025-05-27 11:30:00,80.39,80.45,80.24,80.26,155586.0,80.39,80.45,80.24,80.26,155586.0
2025-05-27 12:00:00,80.26,80.49,80.26,80.41,31345.0,80.26,80.49,80.26,80.41,31345.0
2025-05-27 12:30:00,80.41,80.61,80.41,80.58,22240.0,80.41,80.61,80.41,80.58,22240.0
2025-05-27 13:00:00,80.58,80.61,80.5,80.57,26949.0,80.58,80.61,80.5,80.57,26949.0
2025-05-27 13:30:00,80.57,80.8,80.54,80.76,45005.0,80.57,80.8,80.54,80.76,45005.0
2025-05-27 14:00:00,80.78,80.82,80.71,80.76,37828.0,80.78,80.82,80.71,80.76,37828.0
2025-05-27 14:30:00,80.75,80.79,80.68,80.68,39517.0,80.75,80.79,80.68,80.68,39517.0
2025-05-27 15:00:00,80.67,80.78,80.63,80.7,86560.0,80.67,80.78,80.63,80.7,86560.0
2025-05-27 15:30:00,80.7,80.79,80.57,80.62,360610.0,80.7,80.79,80.57,80.62,360610.0
2025-05-28 09:30:00,80.7,80.98,80.41,80.71,71341.0,80.7,80.98,80.41,80.71,71341.0
2025-05-28 10:00:00,80.67,80.78,80.48,80.54,49993.0,80.67,80.78,80.48,80.54,49993.0
2025-05-28 10:30:00,80.54,80.62,80.42,80.46,27471.0,80.54,80.62,80.42,80.46,27471.0
2025-05-28 11:00:00,80.47,80.53,80.28,80.28,55405.0,80.47,80.53,80.28,80.28,55405.0
2025-05-28 11:30:00,80.29,80.36,80.21,80.27,31322.0,80.29,80.36,80.21,80.27,31322.0
2025-05-28 12:00:00,80.27,80.47,80.27,80.45,49797.0,80.27,80.47,80.27,80.45,49797.0
2025-05-28 12:30:00,80.44,80.56,80.41,80.56,22708.0,80.44,80.56,80.41,80.56,22708.0
2025-05-28 13:00:00,80.54,80.61,80.53,80.56,29478.0,80.54,80.61,80.53,80.56,29478.0
2025-05-28 13:30:00,80.55,80.55,80.4,80.45,38038.0,80.55,80.55,80.4,80.45,38038.0
2025-05-28 14:00:00,80.47,80.56,80.44,80.51,29963.0,80.47,80.56,80.44,80.51,29963.0
2025-05-28 14:30:00,80.52,80.53,80.19,80.4,147622.0,80.52,80.53,80.19,80.4,147622.0
2025-05-28 15:00:00,80.39,80.55,80.33,80.33,60110.0,80.39,80.55,80.33,80.33,60110.0
2025-05-28 15:30:00,80.33,80.49,80.24,80.45,521045.0,80.33,80.49,80.24,80.45,521045.0
2025-05-29 09:30:00,80.83,81.0,80.55,80.76,141242.0,80.83,81.0,80.55,80.76,141242.0
2025-05-29 10:00:00,80.76,80.89,80.35,80.56,167914.0,80.76,80.89,80.35,80.56,167914.0
2025-05-29 10:30:00,80.56,80.66,80.41,80.65,59554.0,80.56,80.66,80.41,80.65,59554.0
2025-05-29 11:00:00,80.65,80.72,80.38,80.63,65822.0,80.65,80.72,80.38,80.63,65822.0
2025-05-29 11:30:00,80.65,80.66,79.98,80.01,54823.0,80.65,80.66,79.98,80.01,54823.0
2025-05-29 12:00:00,80.0,80.44,79.91,80.37,48652.0,80.0,80.44,79.91,80.37,48652.0
2025-05-29 12:30:00,80.35,80.57,80.35,80.54,41694.0,80.35,80.57,80.35,80.54,41694.0
2025-05-29 13:00:00,80.54,80.64,80.49,80.58,47190.0,80.54,80.64,80.49,80.58,47190.0
2025-05-29 13:30:00,80.57,80.69,80.56,80.59,75959.0,80.57,80.69,80.56,80.59,75959.0
2025-05-29 14:00:00,80.59,80.69,80.47,80.55,82081.0,80.59,80.69,80.47,80.55,82081.0
2025-05-29 14:30:00,80.54,80.79,80.53,80.72,94300.0,80.54,80.79,80.53,80.72,94300.0
2025-05-29 15:00:00,80.72,80.86,80.66,80.75,92950.0,80.72,80.86,80.66,80.75,92950.0
2025-05-29 15:30:00,80.75,80.92,80.58,80.65,389726.0,80.75,80.92,80.58,80.65,389726.0
2025-05-30 09:30:00,80.33,80.47,80.0,80.02,116800.0,80.33,80.47,80.0,80.02,116800.0
2025-05-30 10:00:00,80.09,80.38,80.07,80.3,42273.0,80.09,80.38,80.07,80.3,42273.0
2025-05-30 10:30:00,80.29,80.42,80.19,80.34,42730.0,80.29,80.42,80.19,80.34,42730.0
2025-05-30 11:00:00,80.35,80.52,80.35,80.51,29382.0,80.35,80.52,80.35,80.51,29382.0
2025-05-30 11:30:00,80.5,80.5,80.3,80.38,28736.0,80.5,80.5,80.3,80.38,28736.0
2025-05-30 12:00:00,80.41,80.58,80.11,80.14,60760.0,80.41,80.58,80.11,80.14,60760.0
2025-05-30 12:30:00,80.16,80.21,79.9,80.1,45074.0,80.16,80.21,79.9,80.1,45074.0
2025-05-30 13:00:00,80.08,80.2,80.02,80.12,45146.0,80.08,80.2,80.02,80.12,45146.0
2025-05-30 13:30:00,80.13,80.22,80.07,80.14,58169.0,80.13,80.22,80.07,80.14,58169.0
2025-05-30 14:00:00,80.14,80.39,80.13,80.35,66880.0,80.14,80.39,80.13,80.35,66880.0
2025-05-30 14:30:00,80.36,80.46,80.27,80.42,53310.0,80.36,80.46,80.27,80.42,53310.0
2025-05-30 15:00:00,80.42,80.78,80.42,80.73,88023.0,80.42,80.78,80.42,80.73,88023.0
2025-05-30 15:30:00,80.74,81.23,80.56,80.91,932441.0,80.74,81.23,80.56,80.91,932441.0
2025-06-02 09:30:00,80.24,80.31,79.46,79.7,220588.0,80.24,80.31,79.46,79.7,220588.0
2025-06-02 10:00:00,79.67,80.05,79.47,80.04,101838.0,79.67,80.05,79.47,80.04,101838.0
2025-06-02 10:30:00,80.04,80.33,79.97,80.22,76082.0,80.04,80.33,79.97,80.22,76082.0
2025-06-02 11:00:00,80.23,80.32,80.04,80.06,74156.0,80.23,80.32,80.04,80.06,74156.0
2025-06-02 11:30:00,80.05,80.27,79.94,80.2,105953.0,80.05,80.27,79.94,80.2,105953.0
2025-06-02 12:00:00,80.21,80.23,79.85,79.97,81615.0,80.21,80.23,79.85,79.97,81615.0
2025-06-02 12:30:00,79.97,80.13,79.96,80.11,62858.0,79.97,80.13,79.96,80.11,62858.0
2025-06-02 13:00:00,80.12,80.2,80.0,80.01,49768.0,80.12,80.2,80.0,80.01,49768.0
2025-06-02 13:30:00,80.01,80.07,79.9,79.95,62615.0,80.01,80.07,79.9,79.95,62615.0
2025-06-02 14:00:00,79.94,80.26,79.92,80.19,97006.0,79.94,80.26,79.92,80.19,97006.0
2025-06-02 14:30:00,80.19,80.27,80.09,80.26,77475.0,80.19,80.27,80.09,80.26,77475.0
2025-06-02 15:00:00,80.26,80.28,80.1,80.19,96172.0,80.26,80.28,80.1,80.19,96172.0
2025-06-02 15:30:00,80.19,80.28,80.1,80.26,231463.0,80.19,80.28,80.1,80.26,231463.0
2025-06-03 09:30:00,80.31,80.45,80.05,80.14,240330.0,80.31,80.45,80.05,80.14,240330.0
2025-06-03 10:00:00,80.16,80.53,79.94,80.5,552657.0,80.16,80.53,79.94,80.5,552657.0
2025-06-03 10:30:00,80.52,80.66,80.33,80.39,143897.0,80.52,80.66,80.33,80.39,143897.0
2025-06-03 11:00:00,80.38,80.52,80.27,80.36,53415.0,80.38,80.52,80.27,80.36,53415.0
2025-06-03 11:30:00,80.39,80.45,80.35,80.45,29357.0,80.39,80.45,80.35,80.45,29357.0
2025-06-03 12:00:00,80.46,80.51,80.38,80.48,41988.0,80.46,80.51,80.38,80.48,41988.0
2025-06-03 12:30:00,80.49,80.5,80.41,80.45,42420.0,80.49,80.5,80.41,80.45,42420.0
2025-06-03 13:00:00,80.45,80.65,80.39,80.6,64473.0,80.45,80.65,80.39,80.6,64473.0
2025-06-03 13:30:00,80.62,80.63,80.39,80.43,60990.0,80.62,80.63,80.39,80.43,60990.0
2025-06-03 14:00:00,80.43,80.44,80.24,80.36,78660.0,80.43,80.44,80.24,80.36,78660.0
2025-06-03 14:30:00,80.36,80.46,80.35,80.43,74206.0,80.36,80.46,80.35,80.43,74206.0
2025-06-03 15:00:00,80.44,80.46,80.33,80.38,114396.0,80.44,80.46,80.33,80.38,114396.0
2025-06-03 15:30:00,80.39,80.44,80.14,80.33,421537.0,80.39,80.44,80.14,80.33,421537.0
2025-06-04 09:30:00,80.3,80.44,80.15,80.4,81931.0,80.3,80.44,80.15,80.4,81931.0
2025-06-04 10:00:00,80.37,80.63,80.24,80.63,104113.0,80.37,80.63,80.24,80.63,104113.0
2025-06-04 10:30:00,80.63,80.68,80.36,80.47,45746.0,80.63,80.68,80.36,80.47,45746.0
2025-06-04 11:00:00,80.49,80.54,80.38,80.38,30633.0,80.49,80.54,80.38,80.38,30633.0
2025-06-04 11:30:00,80.36,80.49,80.29,80.34,35982.0,80.36,80.49,80.29,80.34,35982.0
2025-06-04 12:00:00,80.33,80.34,80.13,80.14,34968.0,80.33,80.34,80.13,80.14,34968.0
2025-06-04 12:30:00,80.17,80.22,80.16,80.2,27465.0,80.17,80.22,80.16,80.2,27465.0
2025-06-04 13:00:00,80.21,80.3,80.19,80.29,29847.0,80.21,80.3,80.19,80.29,29847.0
2025-06-04 13:30:00,80.3,80.34,80.2,80.22,40817.0,80.3,80.34,80.2,80.22,40817.0
2025-06-04 14:00:00,80.22,80.32,80.18,80.22,41546.0,80.22,80.32,80.18,80.22,41546.0
2025-06-04 14:30:00,80.22,80.24,80.05,80.07,56012.0,80.22,80.24,80.05,80.07,56012.0
2025-06-04 15:00:00,80.07,80.09,79.95,79.96,72619.0,80.07,80.09,79.95,79.96,72619.0
2025-06-04 15:30:00,79.97,80.01,79.73,79.75,269034.0,79.97,80.01,79.73,79.75,269034.0
2025-06-05 09:30:00,80.07,80.28,79.47,79.52,198153.0,80.07,80.28,79.47,79.52,198153.0
2025-06-05 10:00:00,79.51,79.85,79.49,79.72,98881.0,79.51,79.85,79.49,79.72,98881.0
2025-06-05 10:30:00,79.73,79.75,79.4,79.56,343997.0,79.73,79.75,79.4,79.56,343997.0
2025-06-05 11:00:00,79.57,79.74,79.57,79.63,96699.0,79.57,79.74,79.57,79.63,96699.0
2025-06-05 11:30:00,79.65,79.73,79.56,79.68,66468.0,79.65,79.73,79.56,79.68,66468.0
2025-06-05 12:00:00,79.7,79.82,79.57,79.69,87396.0,79.7,79.82,79.57,79.69,87396.0
2025-06-05 12:30:00,79.72,79.73,79.22,79.32,43996.0,79.72,79.73,79.22,79.32,43996.0
2025-06-05 13:00:00,79.27,79.63,79.24,79.61,36682.0,79.27,79.63,79.24,79.61,36682.0
2025-06-05 13:30:00,79.63,79.66,79.5,79.55,95161.0,79.63,79.66,79.5,79.55,95161.0
2025-06-05 14:00:00,79.55,79.64,79.3,79.59,55351.0,79.55,79.64,79.3,79.59,55351.0
2025-06-05 14:30:00,79.59,79.77,79.43,79.56,172257.0,79.59,79.77,79.43,79.56,172257.0
2025-06-05 15:00:00,79.56,79.63,79.1,79.31,130279.0,79.56,79.63,79.1,79.31,130279.0
2025-06-05 15:30:00,79.33,79.59,79.21,79.3,406546.0,79.33,79.59,79.21,79.3,406546.0
2025-06-06 09:30:00,80.03,80.07,79.76,79.96,103292.0,80.03,80.07,79.76,79.96,103292.0
2025-06-06 10:00:00,79.97,80.35,79.94,80.23,110567.0,79.97,80.35,79.94,80.23,110567.0
2025-06-06 10:30:00,80.24,80.44,80.22,80.3,63577.0,80.24,80.44,80.22,80.3,63577.0
2025-06-06 11:00:00,80.28,80.47,80.1,80.29,44503.0,80.28,80.47,80.1,80.29,44503.0
2025-06-06 11:30:00,80.29,80.3,80.09,80.11,32812.0,80.29,80.3,80.09,80.11,32812.0
2025-06-06 12:00:00,80.12,80.26,80.11,80.14,38465.0,80.12,80.26,80.11,80.14,38465.0
2025-06-06 12:30:00,80.14,80.19,79.9,80.04,33410.0,80.14,80.19,79.9,80.04,33410.0
2025-06-06 13:00:00,80.04,80.13,79.97,80.07,36148.0,80.04,80.13,79.97,80.07,36148.0
2025-06-06 13:30:00,80.07,80.14,80.07,80.09,35012.0,80.07,80.14,80.07,80.09,35012.0
2025-06-06 14:00:00,80.1,80.24,80.1,80.2,40740.0,80.1,80.24,80.1,80.2,40740.0
2025-06-06 14:30:00,80.2,80.3,80.18,80.22,63516.0,80.2,80.3,80.18,80.22,63516.0
2025-06-06 15:00:00,80.21,80.26,80.12,80.17,86528.0,80.21,80.26,80.12,80.17,86528.0
2025-06-06 15:30:00,80.17,80.38,80.12,80.28,384662.0,80.17,80.38,80.12,80.28,384662.0
2025-06-09 09:30:00,80.28,80.6,80.19,80.32,74119.0,80.28,80.6,80.19,80.32,74119.0
2025-06-09 10:00:00,80.31,80.36,80.11,80.21,62331.0,80.31,80.36,80.11,80.21,62331.0
2025-06-09 10:30:00,80.22,80.32,80.11,80.31,74873.0,80.22,80.32,80.11,80.31,74873.0
2025-06-09 11:00:00,80.33,80.49,80.27,80.47,35801.0,80.33,80.49,80.27,80.47,35801.0
2025-06-09 11:30:00,80.51,80.59,80.48,80.53,24926.0,80.51,80.59,80.48,80.53,24926.0
2025-06-09 12:00:00,80.52,80.67,80.46,80.65,25932.0,80.52,80.67,80.46,80.65,25932.0
2025-06-09 12:30:00,80.65,80.78,80.62,80.72,21923.0,80.65,80.78,80.62,80.72,21923.0
2025-06-09 13:00:00,80.73,80.86,80.68,80.83,18778.0,80.73,80.86,80.68,80.83,18778.0
2025-06-09 13:30:00,80.84,80.99,80.82,80.98,21846.0,80.84,80.99,80.82,80.98,21846.0
2025-06-09 14:00:00,80.96,81.03,80.94,80.97,45757.0,80.96,81.03,80.94,80.97,45757.0
2025-06-09 14:30:00,80.96,81.02,80.91,80.99,37871.0,80.96,81.02,80.91,80.99,37871.0
2025-06-09 15:00:00,80.98,81.0,80.73,80.73,47492.0,80.98,81.0,80.73,80.73,47492.0
2025-06-09 15:30:00,80.73,80.82,80.42,80.44,228578.0,80.73,80.82,80.42,80.44,228578.0
2025-06-10 09:30:00,80.53,81.13,80.53,81.12,146015.0,80.53,81.13,80.53,81.12,146015.0
2025-06-10 10:00:00,81.15,81.39,81.15,81.36,65121.0,81.15,81.39,81.15,81.36,65121.0
2025-06-10 10:30:00,81.36,81.49,81.26,81.35,42844.0,81.36,81.49,81.26,81.35,42844.0
2025-06-10 11:00:00,81.34,81.51,81.28,81.41,48667.0,81.34,81.51,81.28,81.41,48667.0
2025-06-10 11:30:00,81.41,81.42,81.18,81.38,70398.0,81.41,81.42,81.18,81.38,70398.0
2025-06-10 12:00:00,81.38,81.45,81.22,81.28,37336.0,81.38,81.45,81.22,81.28,37336.0
2025-06-10 12:30:00,81.27,81.42,81.17,81.35,33487.0,81.27,81.42,81.17,81.35,33487.0
2025-06-10 13:00:00,81.37,81.37,81.21,81.24,47099.0,81.37,81.37,81.21,81.24,47099.0
2025-06-10 13:30:00,81.25,81.34,81.08,81.14,27579.0,81.25,81.34,81.08,81.14,27579.0
2025-06-10 14:00:00,81.14,81.14,80.86,80.91,32032.0,81.14,81.14,80.86,80.91,32032.0
2025-06-10 14:30:00,80.92,81.19,80.89,81.13,52586.0,80.92,81.19,80.89,81.13,52586.0
2025-06-10 15:00:00,81.14,81.28,81.02,81.02,51009.0,81.14,81.28,81.02,81.02,51009.0
2025-06-10 15:30:00,81.03,81.09,80.9,81.05,199842.0,81.03,81.09,80.9,81.05,199842.0
2025-06-11 09:30:00,81.27,81.49,80.4,80.87,238543.0,81.27,81.49,80.4,80.87,238543.0
2025-06-11 10:00:00,80.9,81.19,80.89,81.07,269490.0,80.9,81.19,80.89,81.07,269490.0
2025-06-11 10:30:00,81.08,81.11,80.78,81.02,319698.0,81.08,81.11,80.78,81.02,319698.0
2025-06-11 11:00:00,81.03,81.18,80.92,80.92,80764.0,81.03,81.18,80.92,80.92,80764.0
2025-06-11 11:30:00,80.93,81.04,80.77,80.9,127227.0,80.93,81.04,80.77,80.9,127227.0
2025-06-11 12:00:00,80.91,80.95,80.73,80.89,40967.0,80.91,80.95,80.73,80.89,40967.0
2025-06-11 12:30:00,80.9,80.96,80.82,80.91,28963.0,80.9,80.96,80.82,80.91,28963.0
2025-06-11 13:00:00,80.92,81.06,80.9,81.02,19560.0,80.92,81.06,80.9,81.02,19560.0
2025-06-11 13:30:00,81.05,81.08,80.81,80.84,31042.0,81.05,81.08,80.81,80.84,31042.0
2025-06-11 14:00:00,80.85,80.87,80.42,80.56,159413.0,80.85,80.87,80.42,80.56,159413.0
2025-06-11 14:30:00,80.54,80.73,80.49,80.56,59716.0,80.54,80.73,80.49,80.56,59716.0
2025-06-11 15:00:00,80.57,80.58,80.4,80.47,63150.0,80.57,80.58,80.4,80.47,63150.0
2025-06-11 15:30:00,80.47,80.66,80.37,80.65,200732.0,80.47,80.66,80.37,80.65,200732.0
2025-06-12 09:30:00,80.23,80.31,79.95,80.16,101650.0,80.23,80.31,79.95,80.16,101650.0
2025-06-12 10:00:00,80.21,80.6,80.15,80.56,72366.0,80.21,80.6,80.15,80.56,72366.0
2025-06-12 10:30:00,80.59,80.72,80.56,80.6,55973.0,80.59,80.72,80.56,80.6,55973.0
2025-06-12 11:00:00,80.61,80.74,80.45,80.56,46599.0,80.61,80.74,80.45,80.56,46599.0
2025-06-12 11:30:00,80.55,80.57,80.46,80.54,23982.0,80.55,80.57,80.46,80.54,23982.0
2025-06-12 12:00:00,80.55,80.6,80.41,80.51,33577.0,80.55,80.6,80.41,80.51,33577.0
2025-06-12 12:30:00,80.5,80.67,80.41,80.62,77496.0,80.5,80.67,80.41,80.62,77496.0
2025-06-12 13:00:00,80.62,80.75,80.54,80.57,35344.0,80.62,80.75,80.54,80.57,35344.0
2025-06-12 13:30:00,80.57,80.66,80.52,80.58,29584.0,80.57,80.66,80.52,80.58,29584.0
2025-06-12 14:00:00,80.57,80.6,80.4,80.43,45753.0,80.57,80.6,80.4,80.43,45753.0
2025-06-12 14:30:00,80.43,80.48,80.37,80.44,54890.0,80.43,80.48,80.37,80.44,54890.0
2025-06-12 15:00:00,80.45,80.5,80.37,80.42,56645.0,80.45,80.5,80.37,80.42,56645.0
2025-06-12 15:30:00,80.41,80.47,80.29,80.45,202685.0,80.41,80.47,80.29,80.45,202685.0
2025-06-13 09:30:00,79.76,80.01,79.38,79.55,106844.0,79.76,80.01,79.38,79.55,106844.0
2025-06-13 10:00:00,79.57,79.69,79.3,79.31,96488.0,79.57,79.69,79.3,79.31,96488.0
2025-06-13 10:30:00,79.31,79.51,79.12,79.51,82663.0,79.31,79.51,79.12,79.51,82663.0
2025-06-13 11:00:00,79.49,79.64,79.48,79.64,39080.0,79.49,79.64,79.48,79.64,39080.0
2025-06-13 11:30:00,79.65,79.77,79.54,79.7,33117.0,79.65,79.77,79.54,79.7,33117.0
2025-06-13 12:00:00,79.72,79.87,79.67,79.69,31796.0,79.72,79.87,79.67,79.69,31796.0
2025-06-13 12:30:00,79.71,79.8,79.56,79.73,36435.0,79.71,79.8,79.56,79.73,36435.0
2025-06-13 13:00:00,79.7,79.75,79.53,79.55,30234.0,79.7,79.75,79.53,79.55,30234.0
2025-06-13 13:30:00,79.56,79.62,79.46,79.49,33925.0,79.56,79.62,79.46,79.49,33925.0
2025-06-13 14:00:00,79.49,79.57,79.08,79.09,51295.0,79.49,79.57,79.08,79.09,51295.0
2025-06-13 14:30:00,79.11,79.12,78.89,79.03,44620.0,79.11,79.12,78.89,79.03,44620.0
2025-06-13 15:00:00,79.02,79.07,78.82,78.86,98660.0,79.02,79.07,78.82,78.86,98660.0
2025-06-13 15:30:00,78.86,78.99,78.75,78.96,351116.0,78.86,78.99,78.75,78.96,351116.0
2025-06-16 09:30:00,79.35,79.89,79.35,79.58,204808.0,79.35,79.89,79.35,79.58,204808.0
2025-06-16 10:00:00,79.63,80.21,79.63,80.17,67611.0,79.63,80.21,79.63,80.17,67611.0
2025-06-16 10:30:00,80.19,80.24,80.02,80.1,56200.0,80.19,80.24,80.02,80.1,56200.0
2025-06-16 11:00:00,80.1,80.17,79.89,79.96,46645.0,80.1,80.17,79.89,79.96,46645.0
2025-06-16 11:30:00,79.94,80.06,79.85,79.9,52872.0,79.94,80.06,79.85,79.9,52872.0
2025-06-16 12:00:00,79.91,80.01,79.83,79.98,39358.0,79.91,80.01,79.83,79.98,39358.0
2025-06-16 12:30:00,80.0,80.08,79.96,79.98,23360.0,80.0,80.08,79.96,79.98,23360.0
2025-06-16 13:00:00,79.98,80.02,79.87,79.98,33451.0,79.98,80.02,79.87,79.98,33451.0
2025-06-16 13:30:00,79.99,80.04,79.87,79.87,57541.0,79.99,80.04,79.87,79.87,57541.0
2025-06-16 14:00:00,79.86,79.94,79.82,79.82,40127.0,79.86,79.94,79.82,79.82,40127.0
2025-06-16 14:30:00,79.81,79.93,79.77,79.88,37762.0,79.81,79.93,79.77,79.88,37762.0
2025-06-16 15:00:00,79.88,80.13,79.78,79.97,180687.0,79.88,80.13,79.78,79.97,180687.0
2025-06-16 15:30:00,79.98,80.25,79.98,80.14,538626.0,79.98,80.25,79.98,80.14,538626.0
2025-06-17 09:30:00,79.88,80.6,79.76,80.48,144157.0,79.88,80.6,79.76,80.48,144157.0
2025-06-17 10:00:00,80.49,80.58,80.28,80.51,133839.0,80.49,80.58,80.28,80.51,133839.0
2025-06-17 10:30:00,80.52,80.58,80.32,80.36,69308.0,80.52,80.58,80.32,80.36,69308.0
2025-06-17 11:00:00,80.36,80.55,80.33,80.41,76718.0,80.36,80.55,80.33,80.41,76718.0
2025-06-17 11:30:00,80.39,80.44,80.22,80.22,49186.0,80.39,80.44,80.22,80.22,49186.0
2025-06-17 12:00:00,80.24,80.35,80.12,80.25,42278.0,80.24,80.35,80.12,80.25,42278.0
2025-06-17 12:30:00,80.26,80.26,79.91,79.92,39455.0,80.26,80.26,79.91,79.92,39455.0
2025-06-17 13:00:00,79.96,80.3,79.94,80.0,210047.0,79.96,80.3,79.94,80.0,210047.0
2025-06-17 13:30:00,79.99,80.17,79.77,79.81,62513.0,79.99,80.17,79.77,79.81,62513.0
2025-06-17 14:00:00,79.81,79.83,79.55,79.64,60222.0,79.81,79.83,79.55,79.64,60222.0
2025-06-17 14:30:00,79.64,79.76,79.58,79.71,95951.0,79.64,79.76,79.58,79.71,95951.0
2025-06-17 15:00:00,79.72,79.85,79.57,79.81,135510.0,79.72,79.85,79.57,79.81,135510.0
2025-06-17 15:30:00,79.81,79.83,79.64,79.69,296692.0,79.81,79.83,79.64,79.69,296692.0
2025-06-18 09:30:00,79.85,79.91,79.1,79.11,95245.0,79.85,79.91,79.1,79.11,95245.0
2025-06-18 10:00:00,79.11,79.47,78.84,79.44,83884.0,79.11,79.47,78.84,79.44,83884.0
2025-06-18 10:30:00,79.46,79.61,79.34,79.61,71272.0,79.46,79.61,79.34,79.61,71272.0
2025-06-18 11:00:00,79.59,79.72,79.47,79.52,77937.0,79.59,79.72,79.47,79.52,77937.0
2025-06-18 11:30:00,79.54,79.68,79.51,79.51,55538.0,79.54,79.68,79.51,79.51,55538.0
2025-06-18 12:00:00,79.5,79.7,79.49,79.53,131945.0,79.5,79.7,79.49,79.53,131945.0
2025-06-18 12:30:00,79.55,79.68,79.42,79.61,83276.0,79.55,79.68,79.42,79.61,83276.0
2025-06-18 13:00:00,79.6,79.61,79.23,79.27,81324.0,79.6,79.61,79.23,79.27,81324.0
2025-06-18 13:30:00,79.29,79.53,79.13,79.46,31501.0,79.29,79.53,79.13,79.46,31501.0
2025-06-18 14:00:00,79.49,79.68,79.34,79.51,60867.0,79.49,79.68,79.34,79.51,60867.0
2025-06-18 14:30:00,79.54,79.74,79.15,79.18,103592.0,79.54,79.74,79.15,79.18,103592.0
2025-06-18 15:00:00,79.18,79.42,78.98,79.0,99578.0,79.18,79.42,78.98,79.0,99578.0
2025-06-18 15:30:00,79.0,79.31,78.97,79.14,453080.0,79.0,79.31,78.97,79.14,453080.0
2025-06-20 09:30:00,79.19,79.19,76.82,77.16,1341966.0,79.19,79.19,76.82,77.16,1341966.0
2025-06-20 10:00:00,77.13,77.25,76.62,77.11,360949.0,77.13,77.25,76.62,77.11,360949.0
2025-06-20 10:30:00,77.11,77.19,76.68,76.8,261884.0,77.11,77.19,76.68,76.8,261884.0
2025-06-20 11:00:00,76.78,77.14,76.7,76.93,162824.0,76.78,77.14,76.7,76.93,162824.0
2025-06-20 11:30:00,76.95,77.19,76.92,76.97,183383.0,76.95,77.19,76.92,76.97,183383.0
2025-06-20 12:00:00,76.95,76.98,76.8,76.94,152620.0,76.95,76.98,76.8,76.94,152620.0
2025-06-20 12:30:00,76.94,76.94,76.58,76.62,103065.0,76.94,76.94,76.58,76.62,103065.0
2025-06-20 13:00:00,76.62,76.72,76.08,76.13,268257.0,76.62,76.72,76.08,76.13,268257.0
2025-06-20 13:30:00,76.07,76.36,76.05,76.29,176695.0,76.07,76.36,76.05,76.29,176695.0
2025-06-20 14:00:00,76.3,76.3,75.88,75.95,1004972.0,76.3,76.3,75.88,75.95,1004972.0
2025-06-20 14:30:00,75.95,76.14,75.81,75.89,447375.0,75.95,76.14,75.81,75.89,447375.0
2025-06-20 15:00:00,75.89,76.11,75.88,75.96,296813.0,75.89,76.11,75.88,75.96,296813.0
2025-06-20 15:30:00,75.96,76.01,75.25,75.47,1120805.0,75.96,76.01,75.25,75.47,1120805.0